6517 デンヨー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,579	1,591	1,555	1,584	20,800	1,584
2016-12-29	1,614	1,614	1,565	1,581	27,300	1,581
2016-12-28	1,590	1,617	1,579	1,614	14,900	1,614
2016-12-27	1,609	1,616	1,584	1,590	17,100	1,590
2016-12-26	1,618	1,622	1,602	1,607	17,500	1,607
2016-12-22	1,627	1,645	1,610	1,629	25,100	1,629
2016-12-21	1,614	1,644	1,609	1,627	37,200	1,627
2016-12-20	1,603	1,615	1,578	1,613	28,400	1,613
2016-12-19	1,625	1,625	1,581	1,609	39,800	1,609
2016-12-16	1,594	1,630	1,577	1,627	59,800	1,627
2016-12-15	1,557	1,593	1,557	1,569	35,200	1,569
2016-12-14	1,560	1,566	1,537	1,545	38,800	1,545
2016-12-13	1,540	1,558	1,525	1,558	38,900	1,558
2016-12-12	1,531	1,550	1,530	1,540	59,700	1,540
2016-12-09	1,468	1,500	1,465	1,500	51,700	1,500
2016-12-08	1,500	1,517	1,460	1,480	39,700	1,480
2016-12-07	1,432	1,476	1,432	1,475	43,100	1,475
2016-12-06	1,458	1,463	1,433	1,434	42,200	1,434
2016-12-05	1,443	1,456	1,430	1,450	31,100	1,450
2016-12-02	1,443	1,448	1,426	1,446	46,600	1,446
2016-12-01	1,458	1,474	1,443	1,447	76,100	1,447
2016-11-30	1,457	1,470	1,454	1,454	41,900	1,454
2016-11-29	1,500	1,515	1,453	1,462	89,100	1,462
2016-11-28	1,523	1,540	1,507	1,535	28,300	1,535
2016-11-25	1,573	1,580	1,527	1,541	37,600	1,541
2016-11-24	1,510	1,565	1,507	1,564	47,800	1,564
2016-11-22	1,494	1,503	1,482	1,500	28,500	1,500
2016-11-21	1,517	1,523	1,490	1,495	29,300	1,495
2016-11-18	1,506	1,510	1,488	1,509	62,400	1,509
2016-11-17	1,480	1,490	1,460	1,477	53,500	1,477
2016-11-16	1,460	1,484	1,460	1,475	67,800	1,475
2016-11-15	1,414	1,447	1,389	1,442	79,200	1,442
2016-11-14	1,331	1,426	1,331	1,423	110,700	1,423
2016-11-11	1,248	1,317	1,248	1,315	106,800	1,315
2016-11-10	1,240	1,320	1,231	1,231	119,500	1,231
2016-11-09	1,300	1,314	1,187	1,207	86,400	1,207
2016-11-08	1,283	1,302	1,283	1,292	28,100	1,292
2016-11-07	1,254	1,294	1,254	1,291	37,000	1,291
2016-11-04	1,250	1,270	1,240	1,264	39,600	1,264
2016-11-02	1,308	1,310	1,241	1,270	59,700	1,270
2016-11-01	1,304	1,329	1,294	1,328	27,100	1,328
2016-10-31	1,292	1,307	1,280	1,304	40,400	1,304
2016-10-28	1,293	1,301	1,288	1,300	50,200	1,300
2016-10-27	1,267	1,289	1,254	1,286	48,700	1,286
2016-10-26	1,259	1,267	1,249	1,263	32,900	1,263
2016-10-25	1,244	1,260	1,244	1,256	31,300	1,256
2016-10-24	1,233	1,242	1,221	1,241	33,300	1,241
2016-10-21	1,235	1,244	1,217	1,221	36,200	1,221
2016-10-20	1,200	1,232	1,200	1,228	41,200	1,228
2016-10-19	1,195	1,209	1,187	1,207	33,600	1,207
2016-10-17	1,180	1,189	1,174	1,176	22,800	1,176
2016-10-13	1,145	1,169	1,143	1,166	56,200	1,166
2016-10-12	1,138	1,146	1,117	1,133	20,500	1,133
2016-10-11	1,144	1,166	1,141	1,144	41,800	1,144
2016-10-07	1,125	1,138	1,124	1,138	30,200	1,138
2016-10-06	1,098	1,125	1,097	1,119	45,700	1,119
2016-10-05	1,078	1,092	1,075	1,087	34,800	1,087
2016-10-04	1,054	1,076	1,051	1,073	39,200	1,073
2016-10-03	1,056	1,070	1,045	1,046	25,700	1,046
2016-09-30	1,068	1,069	1,043	1,048	35,900	1,048
2016-09-29	1,045	1,071	1,034	1,071	154,600	1,071
2016-09-28	1,028	1,088	1,018	1,037	64,300	1,037
2016-09-27	1,027	1,031	1,010	1,031	34,900	1,031
2016-09-26	1,033	1,038	1,025	1,027	24,900	1,027
2016-09-23	1,027	1,033	1,020	1,032	28,400	1,032
2016-09-21	998	1,026	991	1,026	48,200	1,026
2016-09-20	998	1,008	986	996	42,400	996
2016-09-16	1,002	1,009	993	995	42,300	995
2016-09-15	1,010	1,010	991	1,002	47,700	1,002
2016-09-14	1,000	1,007	995	1,005	64,200	1,005
2016-09-13	1,018	1,019	1,002	1,006	31,300	1,006
2016-09-12	1,015	1,024	1,006	1,008	63,100	1,008
2016-09-09	1,019	1,044	1,017	1,035	83,300	1,035
2016-09-08	1,028	1,031	1,021	1,027	40,200	1,027
2016-09-07	1,021	1,033	1,007	1,028	53,700	1,028
2016-09-06	1,022	1,034	1,020	1,021	62,800	1,021
2016-09-05	1,045	1,045	1,018	1,019	68,300	1,019
2016-09-02	1,018	1,030	1,008	1,023	51,600	1,023
2016-09-01	1,000	1,019	991	1,018	65,500	1,018
2016-08-31	990	1,004	990	1,000	82,400	1,000
2016-08-30	983	991	976	983	49,100	983
2016-08-29	974	984	972	979	44,600	979
2016-08-26	990	993	957	959	71,500	959
2016-08-25	997	999	983	990	37,900	990
2016-08-24	991	995	987	988	16,300	988
2016-08-23	995	996	980	981	47,300	981
2016-08-22	990	996	986	993	29,600	993
2016-08-19	994	1,004	989	993	30,100	993
2016-08-18	1,008	1,008	992	994	40,500	994
2016-08-17	999	1,014	997	1,009	24,700	1,009
2016-08-16	1,008	1,025	1,002	1,002	19,500	1,002
2016-08-15	1,039	1,042	1,005	1,008	24,700	1,008
2016-08-12	1,029	1,037	1,023	1,031	15,100	1,031
2016-08-10	1,016	1,032	1,006	1,026	21,000	1,026
2016-08-09	1,007	1,010	999	1,005	13,300	1,005
2016-08-08	1,026	1,026	992	1,004	29,500	1,004
2016-08-05	1,000	1,012	1,000	1,005	10,900	1,005
2016-08-04	1,014	1,028	1,000	1,019	21,500	1,019
2016-08-03	1,014	1,015	1,000	1,000	27,300	1,000
2016-08-02	1,050	1,068	1,028	1,031	16,900	1,031
2016-08-01	1,072	1,075	1,051	1,058	16,100	1,058
2016-07-29	1,046	1,075	1,042	1,072	24,000	1,072
2016-07-28	1,053	1,063	1,040	1,046	31,400	1,046
2016-07-27	1,060	1,067	1,035	1,053	31,400	1,053
2016-07-26	1,085	1,086	1,052	1,053	35,000	1,053
2016-07-25	1,098	1,114	1,085	1,091	11,700	1,091
2016-07-22	1,089	1,093	1,078	1,092	13,600	1,092
2016-07-21	1,103	1,110	1,092	1,101	11,900	1,101
2016-07-20	1,095	1,097	1,076	1,097	10,600	1,097
2016-07-19	1,094	1,098	1,080	1,090	12,200	1,090
2016-07-15	1,090	1,091	1,075	1,083	18,700	1,083
2016-07-14	1,071	1,085	1,062	1,079	19,900	1,079
2016-07-13	1,067	1,078	1,056	1,067	35,400	1,067
2016-07-12	1,030	1,055	1,018	1,041	29,000	1,041
2016-07-11	1,003	1,023	998	1,019	27,800	1,019
2016-07-08	1,006	1,006	990	990	33,300	990
2016-07-07	1,000	1,001	989	991	31,300	991
2016-07-06	1,022	1,022	1,000	1,002	42,600	1,002
2016-07-05	1,039	1,045	1,023	1,033	13,800	1,033
2016-07-04	1,038	1,047	1,030	1,044	15,800	1,044
2016-07-01	1,054	1,056	1,036	1,040	28,400	1,040
2016-06-30	1,070	1,070	1,050	1,055	11,500	1,055
2016-06-29	1,055	1,069	1,036	1,058	15,600	1,058
2016-06-28	1,031	1,058	1,003	1,042	36,500	1,042
2016-06-27	1,045	1,082	1,033	1,047	29,000	1,047
2016-06-24	1,137	1,141	1,029	1,036	36,800	1,036
2016-06-23	1,114	1,134	1,113	1,132	21,600	1,132
2016-06-22	1,120	1,130	1,105	1,114	19,900	1,114
2016-06-21	1,100	1,133	1,094	1,130	37,900	1,130
2016-06-20	1,119	1,124	1,097	1,099	16,600	1,099
2016-06-17	1,064	1,097	1,061	1,089	71,800	1,089
2016-06-16	1,076	1,077	1,048	1,050	42,200	1,050
2016-06-15	1,089	1,098	1,076	1,076	22,100	1,076
2016-06-14	1,096	1,102	1,069	1,084	21,800	1,084
2016-06-13	1,110	1,110	1,084	1,094	28,000	1,094
2016-06-10	1,176	1,176	1,126	1,136	58,400	1,136
2016-06-09	1,149	1,150	1,121	1,133	19,200	1,133
2016-06-08	1,136	1,152	1,124	1,144	20,900	1,144
2016-06-07	1,105	1,140	1,105	1,132	34,600	1,132
2016-06-06	1,117	1,118	1,093	1,104	40,500	1,104
2016-06-03	1,154	1,154	1,129	1,134	36,600	1,134
2016-06-02	1,190	1,194	1,157	1,157	36,300	1,157
2016-06-01	1,201	1,210	1,193	1,204	35,700	1,204
2016-05-31	1,199	1,213	1,195	1,203	38,800	1,203
2016-05-30	1,208	1,223	1,187	1,205	33,800	1,205
2016-05-27	1,230	1,230	1,193	1,207	45,000	1,207
2016-05-26	1,238	1,238	1,217	1,221	19,800	1,221
2016-05-25	1,225	1,234	1,216	1,223	21,300	1,223
2016-05-24	1,202	1,215	1,194	1,203	24,200	1,203
2016-05-23	1,217	1,217	1,181	1,207	30,100	1,207
2016-05-20	1,200	1,226	1,192	1,219	36,300	1,219
2016-05-19	1,188	1,212	1,188	1,207	38,100	1,207
2016-05-18	1,211	1,212	1,165	1,182	36,500	1,182
2016-05-17	1,218	1,218	1,189	1,212	33,500	1,212
2016-05-16	1,183	1,210	1,178	1,203	23,200	1,203
2016-05-13	1,217	1,217	1,164	1,186	38,900	1,186
2016-05-12	1,197	1,214	1,187	1,199	21,700	1,199
2016-05-11	1,211	1,215	1,190	1,202	24,200	1,202
2016-05-10	1,162	1,194	1,142	1,194	32,500	1,194
2016-05-09	1,154	1,185	1,142	1,149	12,100	1,149
2016-05-06	1,148	1,159	1,136	1,152	24,200	1,152
2016-05-02	1,154	1,154	1,128	1,151	37,800	1,151
2016-04-28	1,232	1,241	1,160	1,175	52,900	1,175
2016-04-27	1,251	1,251	1,207	1,216	38,100	1,216
2016-04-26	1,293	1,296	1,237	1,256	39,300	1,256
2016-04-25	1,273	1,297	1,261	1,290	42,500	1,290
2016-04-22	1,264	1,276	1,251	1,272	46,100	1,272
2016-04-21	1,260	1,268	1,247	1,264	42,900	1,264
2016-04-20	1,250	1,260	1,223	1,233	62,900	1,233
2016-04-19	1,204	1,213	1,190	1,209	46,400	1,209
2016-04-18	1,176	1,203	1,150	1,180	119,400	1,180
2016-04-15	1,182	1,190	1,172	1,175	32,100	1,175
2016-04-14	1,158	1,181	1,146	1,181	45,500	1,181
2016-04-13	1,120	1,152	1,117	1,139	41,100	1,139
2016-04-12	1,093	1,132	1,093	1,113	25,500	1,113
2016-04-11	1,110	1,110	1,060	1,093	29,900	1,093
2016-04-08	1,063	1,115	1,054	1,100	23,700	1,100
2016-04-07	1,063	1,139	1,055	1,080	24,700	1,080
2016-04-06	1,060	1,077	1,057	1,066	22,600	1,066
2016-04-05	1,111	1,123	1,051	1,060	65,900	1,060
2016-04-04	1,124	1,141	1,097	1,125	34,900	1,125
2016-04-01	1,176	1,176	1,094	1,097	56,000	1,097
2016-03-31	1,181	1,195	1,159	1,159	32,800	1,159
2016-03-30	1,175	1,195	1,157	1,187	37,500	1,187
2016-03-29	1,160	1,186	1,147	1,177	46,700	1,177
2016-03-28	1,135	1,188	1,134	1,188	99,500	1,188
2016-03-25	1,139	1,163	1,115	1,157	51,600	1,157
2016-03-24	1,180	1,186	1,137	1,137	111,600	1,137
2016-03-23	1,224	1,237	1,203	1,205	28,900	1,205
2016-03-22	1,210	1,240	1,205	1,227	70,100	1,227
2016-03-18	1,220	1,236	1,189	1,195	40,400	1,195
2016-03-17	1,234	1,264	1,206	1,211	53,900	1,211
2016-03-16	1,234	1,245	1,216	1,228	28,400	1,228
2016-03-15	1,240	1,264	1,230	1,240	52,000	1,240
2016-03-14	1,230	1,245	1,222	1,232	55,400	1,232
2016-03-11	1,198	1,217	1,181	1,207	70,000	1,207
2016-03-10	1,217	1,227	1,201	1,210	60,800	1,210
2016-03-09	1,201	1,207	1,191	1,205	31,100	1,205
2016-03-08	1,218	1,227	1,185	1,205	44,600	1,205
2016-03-07	1,207	1,241	1,207	1,219	48,000	1,219
2016-03-04	1,185	1,213	1,185	1,202	28,300	1,202
2016-03-03	1,177	1,202	1,170	1,191	18,700	1,191
2016-03-02	1,165	1,190	1,156	1,182	28,200	1,182
2016-03-01	1,150	1,164	1,134	1,150	33,800	1,150
2016-02-29	1,210	1,214	1,155	1,155	32,400	1,155
2016-02-26	1,187	1,211	1,185	1,193	30,000	1,193
2016-02-25	1,150	1,185	1,150	1,177	25,700	1,177
2016-02-24	1,140	1,158	1,135	1,146	59,900	1,146
2016-02-23	1,200	1,202	1,141	1,141	62,200	1,141
2016-02-22	1,171	1,185	1,160	1,171	18,100	1,171
2016-02-19	1,178	1,180	1,154	1,166	31,800	1,166
2016-02-18	1,200	1,207	1,190	1,197	36,200	1,197
2016-02-17	1,168	1,195	1,160	1,181	27,000	1,181
2016-02-16	1,189	1,198	1,162	1,168	54,700	1,168
2016-02-15	1,183	1,205	1,160	1,188	36,000	1,188
2016-02-12	1,154	1,301	1,113	1,123	55,200	1,123
2016-02-10	1,449	1,449	1,282	1,282	59,100	1,282
2016-02-09	1,480	1,495	1,413	1,419	28,600	1,419
2016-02-08	1,480	1,538	1,469	1,520	18,300	1,520
2016-02-05	1,480	1,494	1,440	1,483	32,800	1,483
2016-02-04	1,500	1,515	1,488	1,489	18,100	1,489
2016-02-03	1,525	1,530	1,509	1,519	17,400	1,519
2016-02-02	1,546	1,578	1,540	1,565	21,500	1,565
2016-02-01	1,584	1,596	1,557	1,586	23,300	1,586
2016-01-29	1,518	1,545	1,492	1,528	19,500	1,528
2016-01-28	1,518	1,532	1,489	1,517	15,200	1,517
2016-01-27	1,496	1,527	1,496	1,520	23,300	1,520
2016-01-26	1,500	1,500	1,462	1,472	27,400	1,472
2016-01-25	1,527	1,535	1,498	1,517	29,000	1,517
2016-01-22	1,443	1,471	1,425	1,455	60,200	1,455
2016-01-21	1,491	1,510	1,387	1,394	47,400	1,394
2016-01-20	1,553	1,563	1,480	1,491	33,800	1,491
2016-01-19	1,602	1,602	1,540	1,556	36,000	1,556
2016-01-18	1,642	1,642	1,589	1,602	22,200	1,602
2016-01-15	1,715	1,718	1,651	1,667	21,200	1,667
2016-01-14	1,735	1,735	1,662	1,665	34,200	1,665
2016-01-13	1,703	1,763	1,703	1,741	12,600	1,741
2016-01-12	1,746	1,793	1,701	1,703	25,800	1,703
2016-01-08	1,782	1,840	1,766	1,769	24,900	1,769
2016-01-07	1,842	1,850	1,781	1,781	14,900	1,781
2016-01-06	1,877	1,877	1,824	1,842	18,100	1,842
2016-01-05	1,850	1,886	1,850	1,870	13,700	1,870
2016-01-04	1,873	1,895	1,852	1,852	9,400	1,852

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