6517 デンヨー(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,907	1,907	1,883	1,899	6,500	1,899
2015-12-29	1,882	1,904	1,878	1,893	10,200	1,893
2015-12-28	1,888	1,900	1,879	1,889	9,500	1,889
2015-12-25	1,895	1,895	1,860	1,863	4,500	1,863
2015-12-24	1,903	1,903	1,864	1,865	6,600	1,865
2015-12-22	1,881	1,898	1,881	1,892	9,000	1,892
2015-12-21	1,901	1,901	1,853	1,880	25,400	1,880
2015-12-18	1,974	2,020	1,929	1,929	33,700	1,929
2015-12-17	1,950	1,954	1,929	1,953	23,900	1,953
2015-12-16	1,868	1,898	1,862	1,898	16,000	1,898
2015-12-15	1,948	1,948	1,865	1,868	24,800	1,868
2015-12-14	1,929	1,933	1,888	1,920	19,100	1,920
2015-12-11	1,895	1,935	1,885	1,930	31,000	1,930
2015-12-10	1,942	1,942	1,918	1,922	24,400	1,922
2015-12-09	1,943	1,962	1,932	1,945	16,300	1,945
2015-12-08	1,949	1,964	1,946	1,956	11,900	1,956
2015-12-07	1,950	1,972	1,945	1,949	11,100	1,949
2015-12-04	1,931	1,951	1,921	1,926	17,600	1,926
2015-12-03	2,001	2,009	1,970	1,974	18,600	1,974
2015-12-02	2,028	2,034	2,001	2,009	16,400	2,009
2015-12-01	2,060	2,061	2,010	2,051	8,500	2,051
2015-11-30	2,050	2,073	2,048	2,066	18,200	2,066
2015-11-27	2,062	2,069	2,025	2,054	24,500	2,054
2015-11-26	2,075	2,077	2,056	2,062	11,700	2,062
2015-11-25	2,080	2,080	2,041	2,056	9,000	2,056
2015-11-24	2,066	2,084	2,030	2,072	15,800	2,072
2015-11-20	2,144	2,144	2,060	2,087	19,300	2,087
2015-11-19	2,135	2,154	2,123	2,143	14,700	2,143
2015-11-18	2,129	2,137	2,110	2,127	14,200	2,127
2015-11-17	2,088	2,114	2,087	2,108	24,000	2,108
2015-11-16	2,021	2,082	2,018	2,075	10,800	2,075
2015-11-13	2,056	2,078	2,008	2,071	12,300	2,071
2015-11-12	2,001	2,067	2,000	2,062	16,300	2,062
2015-11-11	1,968	2,004	1,968	2,000	10,800	2,000
2015-11-10	1,999	2,016	1,950	1,982	14,300	1,982
2015-11-09	2,015	2,129	1,926	1,998	48,300	1,998
2015-11-06	2,019	2,067	2,010	2,065	16,900	2,065
2015-11-05	1,939	2,009	1,939	2,005	17,800	2,005
2015-11-04	1,976	1,999	1,946	1,953	16,800	1,953
2015-11-02	1,938	1,954	1,905	1,938	19,600	1,938
2015-10-30	2,020	2,020	1,963	1,970	44,000	1,970
2015-10-29	1,953	1,993	1,901	1,974	46,500	1,974
2015-10-28	2,000	2,000	1,948	1,973	15,100	1,973
2015-10-27	2,025	2,025	1,973	1,999	11,800	1,999
2015-10-26	2,058	2,068	2,010	2,015	13,400	2,015
2015-10-23	2,040	2,049	2,022	2,048	14,000	2,048
2015-10-22	2,030	2,033	1,993	1,998	7,300	1,998
2015-10-21	1,971	2,036	1,962	2,035	17,100	2,035
2015-10-20	2,020	2,020	1,962	1,966	13,600	1,966
2015-10-19	2,015	2,029	1,988	2,003	15,500	2,003
2015-10-16	2,010	2,010	1,973	1,998	22,400	1,998
2015-10-15	1,972	2,020	1,972	1,997	28,200	1,997
2015-10-14	1,984	1,994	1,931	1,971	14,300	1,971
2015-10-13	2,010	2,010	1,975	1,984	12,400	1,984
2015-10-09	2,000	2,009	1,967	2,009	18,000	2,009
2015-10-08	2,046	2,046	1,980	1,987	24,300	1,987
2015-10-07	2,049	2,049	2,010	2,046	27,100	2,046
2015-10-06	2,010	2,075	2,010	2,037	22,400	2,037
2015-10-05	1,998	2,000	1,980	1,986	8,500	1,986
2015-10-02	1,952	1,975	1,925	1,953	9,400	1,953
2015-10-01	1,919	1,981	1,919	1,975	19,000	1,975
2015-09-30	1,899	1,945	1,859	1,890	12,400	1,890
2015-09-29	1,910	1,934	1,846	1,859	18,900	1,859
2015-09-28	1,936	1,946	1,905	1,936	17,200	1,936
2015-09-25	1,925	1,950	1,878	1,950	20,200	1,950
2015-09-24	1,935	2,013	1,925	1,927	29,000	1,927
2015-09-18	1,920	2,030	1,897	2,025	60,500	2,025
2015-09-17	1,807	1,935	1,798	1,935	22,700	1,935
2015-09-16	1,826	1,833	1,800	1,803	11,700	1,803
2015-09-15	1,817	1,844	1,801	1,801	8,100	1,801
2015-09-14	1,884	1,884	1,801	1,801	8,700	1,801
2015-09-11	1,878	1,878	1,797	1,853	37,000	1,853
2015-09-10	1,842	1,875	1,799	1,842	11,700	1,842
2015-09-09	1,758	1,847	1,732	1,847	25,200	1,847
2015-09-08	1,729	1,769	1,687	1,692	12,700	1,692
2015-09-07	1,741	1,753	1,713	1,729	9,100	1,729
2015-09-04	1,816	1,848	1,753	1,753	19,000	1,753
2015-09-03	1,809	1,853	1,802	1,805	12,500	1,805
2015-09-02	1,776	1,838	1,775	1,778	13,400	1,778
2015-09-01	1,889	1,895	1,815	1,816	23,500	1,816
2015-08-31	1,872	1,902	1,854	1,896	18,400	1,896
2015-08-28	1,822	1,856	1,804	1,850	19,400	1,850
2015-08-27	1,780	1,815	1,764	1,771	21,400	1,771
2015-08-26	1,687	1,741	1,686	1,734	22,300	1,734
2015-08-25	1,700	1,819	1,688	1,688	32,000	1,688
2015-08-24	1,852	1,909	1,806	1,808	29,200	1,808
2015-08-21	1,946	1,987	1,922	1,922	17,800	1,922
2015-08-20	2,059	2,059	2,009	2,009	15,400	2,009
2015-08-19	2,069	2,114	2,050	2,060	35,800	2,060
2015-08-18	2,029	2,080	2,009	2,068	35,200	2,068
2015-08-17	2,011	2,022	2,007	2,018	9,300	2,018
2015-08-14	2,015	2,015	1,999	2,011	10,000	2,011
2015-08-13	2,000	2,015	1,993	2,005	17,400	2,005
2015-08-12	2,016	2,025	1,980	1,993	18,700	1,993
2015-08-11	2,014	2,030	2,000	2,018	13,800	2,018
2015-08-10	1,961	2,013	1,961	2,010	23,100	2,010
2015-08-07	1,978	1,980	1,936	1,976	24,500	1,976
2015-08-06	1,854	1,971	1,854	1,964	26,800	1,964
2015-08-05	1,880	1,896	1,870	1,875	13,500	1,875
2015-08-04	1,873	1,895	1,864	1,880	13,300	1,880
2015-08-03	1,868	1,897	1,861	1,870	13,000	1,870
2015-07-31	1,858	1,884	1,854	1,868	15,100	1,868
2015-07-30	1,842	1,880	1,840	1,846	14,100	1,846
2015-07-29	1,845	1,855	1,820	1,838	10,000	1,838
2015-07-28	1,849	1,879	1,833	1,842	19,500	1,842
2015-07-27	1,865	1,883	1,853	1,853	13,300	1,853
2015-07-24	1,863	1,870	1,857	1,865	13,700	1,865
2015-07-23	1,895	1,911	1,855	1,857	21,500	1,857
2015-07-22	1,890	1,910	1,888	1,892	16,100	1,892
2015-07-21	1,935	1,935	1,902	1,904	29,900	1,904
2015-07-17	2,005	2,005	1,933	1,935	19,400	1,935
2015-07-16	1,983	1,983	1,960	1,974	24,200	1,974
2015-07-15	2,032	2,032	1,991	1,999	21,300	1,999
2015-07-14	2,037	2,037	1,987	2,003	27,100	2,003
2015-07-13	1,995	2,010	1,972	1,997	6,600	1,997
2015-07-10	1,974	2,009	1,959	1,977	33,200	1,977
2015-07-09	1,930	1,935	1,821	1,934	30,900	1,934
2015-07-08	1,983	2,007	1,942	1,942	19,200	1,942
2015-07-07	1,990	2,017	1,986	1,990	16,300	1,990
2015-07-06	1,987	2,000	1,953	1,957	13,100	1,957
2015-07-03	2,049	2,049	2,005	2,012	10,100	2,012
2015-07-02	2,061	2,079	2,045	2,059	9,400	2,059
2015-07-01	2,006	2,073	2,006	2,060	33,400	2,060
2015-06-30	1,957	2,000	1,930	1,986	23,100	1,986
2015-06-29	1,951	1,999	1,951	1,957	15,800	1,957
2015-06-26	2,009	2,030	2,002	2,021	12,000	2,021
2015-06-25	2,032	2,043	2,007	2,007	8,500	2,007
2015-06-24	2,071	2,071	2,040	2,040	18,900	2,040
2015-06-23	2,059	2,060	2,016	2,057	18,900	2,057
2015-06-22	1,995	2,065	1,993	2,042	20,900	2,042
2015-06-19	1,960	2,055	1,950	1,995	61,000	1,995
2015-06-18	1,969	1,975	1,930	1,930	17,000	1,930
2015-06-17	1,972	1,989	1,964	1,977	15,900	1,977
2015-06-16	1,999	2,014	1,972	1,973	16,400	1,973
2015-06-15	2,021	2,021	1,991	2,015	10,300	2,015
2015-06-12	2,031	2,031	2,006	2,025	38,400	2,025
2015-06-11	2,049	2,079	2,023	2,040	21,800	2,040
2015-06-10	2,050	2,080	2,013	2,049	50,800	2,049
2015-06-09	2,023	2,037	2,013	2,016	30,500	2,016
2015-06-08	2,035	2,060	2,029	2,039	16,400	2,039
2015-06-05	1,981	2,048	1,981	2,025	44,300	2,025
2015-06-04	2,000	2,026	1,992	2,009	33,800	2,009
2015-06-03	2,030	2,040	1,973	1,993	34,600	1,993
2015-06-02	2,059	2,059	2,022	2,042	24,300	2,042
2015-06-01	1,989	2,061	1,985	2,059	63,700	2,059
2015-05-29	1,962	1,986	1,928	1,986	32,100	1,986
2015-05-28	1,962	1,979	1,962	1,962	25,700	1,962
2015-05-27	1,944	1,956	1,927	1,951	14,800	1,951
2015-05-26	1,970	1,970	1,946	1,946	13,800	1,946
2015-05-25	1,957	1,974	1,942	1,965	54,300	1,965
2015-05-22	1,941	1,959	1,929	1,942	28,200	1,942
2015-05-21	1,930	1,968	1,914	1,934	44,500	1,934
2015-05-20	1,880	1,928	1,880	1,926	47,600	1,926
2015-05-19	1,860	1,897	1,860	1,891	31,000	1,891
2015-05-18	1,862	1,868	1,837	1,862	12,200	1,862
2015-05-15	1,823	1,878	1,823	1,862	57,400	1,862
2015-05-14	1,769	1,827	1,769	1,803	25,800	1,803
2015-05-13	1,783	1,792	1,768	1,772	10,300	1,772
2015-05-12	1,835	1,835	1,747	1,783	41,900	1,783
2015-05-11	1,847	1,853	1,816	1,835	17,000	1,835
2015-05-08	1,818	1,842	1,800	1,818	13,900	1,818
2015-05-07	1,816	1,855	1,813	1,820	22,400	1,820
2015-05-01	1,810	1,841	1,780	1,815	32,200	1,815
2015-04-30	1,832	1,848	1,797	1,819	29,300	1,819
2015-04-28	1,868	1,877	1,851	1,854	27,500	1,854
2015-04-27	1,866	1,870	1,843	1,868	13,900	1,868
2015-04-24	1,833	1,869	1,833	1,847	9,700	1,847
2015-04-23	1,855	1,868	1,840	1,844	12,700	1,844
2015-04-22	1,849	1,849	1,837	1,847	13,000	1,847
2015-04-21	1,807	1,838	1,807	1,823	12,400	1,823
2015-04-20	1,833	1,842	1,758	1,822	24,800	1,822
2015-04-17	1,880	1,880	1,845	1,858	18,100	1,858
2015-04-16	1,879	1,880	1,855	1,880	24,800	1,880
2015-04-15	1,875	1,878	1,855	1,875	23,400	1,875
2015-04-14	1,860	1,875	1,856	1,875	12,500	1,875
2015-04-13	1,835	1,874	1,825	1,872	43,500	1,872
2015-04-10	1,837	1,837	1,800	1,832	32,100	1,832
2015-04-09	1,812	1,831	1,805	1,821	20,400	1,821
2015-04-08	1,811	1,832	1,800	1,811	20,300	1,811
2015-04-07	1,823	1,828	1,695	1,795	62,100	1,795
2015-04-06	1,823	1,835	1,812	1,821	17,300	1,821
2015-04-03	1,829	1,836	1,800	1,834	24,000	1,834
2015-04-02	1,795	1,870	1,781	1,808	44,400	1,808
2015-04-01	1,778	1,793	1,763	1,767	27,600	1,767
2015-03-31	1,805	1,822	1,793	1,794	19,800	1,794
2015-03-30	1,791	1,811	1,772	1,799	68,000	1,799
2015-03-27	1,808	1,855	1,763	1,772	40,400	1,772
2015-03-26	1,835	1,855	1,817	1,823	52,900	1,823
2015-03-25	1,849	1,864	1,823	1,848	30,900	1,848
2015-03-24	1,828	1,850	1,813	1,840	37,700	1,840
2015-03-23	1,854	1,854	1,817	1,845	26,100	1,845
2015-03-20	1,841	1,849	1,840	1,842	26,000	1,842
2015-03-19	1,850	1,859	1,814	1,834	41,800	1,834
2015-03-18	1,850	1,851	1,835	1,848	24,400	1,848
2015-03-17	1,828	1,845	1,827	1,831	29,200	1,831
2015-03-16	1,827	1,827	1,808	1,817	21,100	1,817
2015-03-13	1,805	1,821	1,799	1,809	58,200	1,809
2015-03-12	1,794	1,822	1,794	1,805	34,600	1,805
2015-03-11	1,740	1,838	1,740	1,776	36,600	1,776
2015-03-10	1,790	1,799	1,737	1,750	53,100	1,750
2015-03-09	1,776	1,790	1,767	1,776	32,700	1,776
2015-03-06	1,759	1,784	1,755	1,774	39,300	1,774
2015-03-05	1,795	1,797	1,766	1,770	43,300	1,770
2015-03-04	1,833	1,833	1,770	1,795	53,800	1,795
2015-03-03	1,851	1,859	1,836	1,838	56,300	1,838
2015-03-02	1,851	1,866	1,832	1,846	62,000	1,846
2015-02-27	1,884	1,887	1,842	1,854	60,200	1,854
2015-02-26	1,929	1,929	1,877	1,886	61,300	1,886
2015-02-25	1,938	1,942	1,925	1,929	24,000	1,929
2015-02-24	1,951	1,957	1,922	1,924	39,100	1,924
2015-02-23	1,990	1,999	1,939	1,951	65,800	1,951
2015-02-20	1,950	1,986	1,925	1,930	53,600	1,930
2015-02-19	1,935	1,958	1,932	1,944	37,300	1,944
2015-02-18	1,949	1,950	1,917	1,935	70,500	1,935
2015-02-17	1,931	1,943	1,912	1,933	25,900	1,933
2015-02-16	1,930	1,945	1,922	1,931	23,000	1,931
2015-02-13	1,900	1,934	1,897	1,912	49,600	1,912
2015-02-12	1,849	1,975	1,801	1,872	72,700	1,872
2015-02-10	1,890	1,910	1,861	1,889	31,800	1,889
2015-02-09	1,952	1,955	1,929	1,940	6,600	1,940
2015-02-06	1,924	1,939	1,913	1,922	8,000	1,922
2015-02-05	1,920	1,944	1,900	1,922	17,900	1,922
2015-02-04	1,937	1,962	1,904	1,933	27,700	1,933
2015-02-03	1,966	1,971	1,891	1,902	28,600	1,902
2015-02-02	1,958	1,965	1,932	1,935	8,200	1,935
2015-01-30	1,960	1,973	1,938	1,958	19,100	1,958
2015-01-29	1,916	1,950	1,899	1,935	13,300	1,935
2015-01-28	1,920	1,940	1,918	1,936	15,500	1,936
2015-01-27	1,955	1,962	1,942	1,944	19,900	1,944
2015-01-26	1,974	1,974	1,922	1,944	29,900	1,944
2015-01-23	1,914	1,979	1,857	1,948	60,900	1,948
2015-01-22	1,850	1,880	1,830	1,880	44,100	1,880
2015-01-21	1,838	1,850	1,819	1,832	40,200	1,832
2015-01-20	1,820	1,840	1,799	1,837	50,900	1,837
2015-01-19	1,811	1,821	1,795	1,804	28,100	1,804
2015-01-16	1,791	1,798	1,722	1,786	36,100	1,786
2015-01-15	1,750	1,816	1,750	1,816	38,700	1,816
2015-01-14	1,742	1,767	1,733	1,738	19,900	1,738
2015-01-13	1,747	1,751	1,716	1,741	22,600	1,741
2015-01-09	1,751	1,779	1,741	1,751	28,200	1,751
2015-01-08	1,750	1,784	1,745	1,760	20,400	1,760
2015-01-07	1,723	1,770	1,715	1,761	23,100	1,761
2015-01-06	1,772	1,791	1,749	1,749	30,100	1,749
2015-01-05	1,813	1,827	1,789	1,812	21,800	1,812

分割・併合履歴： [1994-03-28]1株→1.1株 [1992-03-26]1株→1.15株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株