6517 デンヨー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,991	2,026	1,983	2,016	19,400	2,016
2017-12-28	1,996	2,003	1,980	1,989	16,800	1,989
2017-12-27	1,994	1,994	1,967	1,992	12,400	1,992
2017-12-26	1,994	2,005	1,982	1,994	21,400	1,994
2017-12-25	1,953	1,994	1,947	1,994	28,200	1,994
2017-12-22	1,952	1,962	1,942	1,953	26,700	1,953
2017-12-21	1,951	1,958	1,947	1,952	19,300	1,952
2017-12-20	1,937	1,952	1,937	1,944	33,600	1,944
2017-12-19	1,950	1,959	1,934	1,942	26,700	1,942
2017-12-18	1,950	1,958	1,925	1,946	31,200	1,946
2017-12-15	1,940	1,947	1,918	1,925	32,300	1,925
2017-12-14	1,924	1,950	1,924	1,949	19,800	1,949
2017-12-13	1,946	1,946	1,915	1,922	18,200	1,922
2017-12-12	1,953	1,965	1,928	1,943	17,400	1,943
2017-12-11	1,960	1,969	1,932	1,951	18,800	1,951
2017-12-08	1,911	1,956	1,911	1,949	41,800	1,949
2017-12-07	1,939	1,956	1,926	1,945	29,500	1,945
2017-12-06	1,940	1,951	1,927	1,931	23,000	1,931
2017-12-05	1,920	1,951	1,920	1,948	22,600	1,948
2017-12-04	1,941	1,960	1,935	1,937	17,600	1,937
2017-12-01	1,948	1,959	1,918	1,923	14,400	1,923
2017-11-30	1,940	1,945	1,889	1,936	42,700	1,936
2017-11-29	1,943	1,961	1,938	1,944	16,400	1,944
2017-11-28	1,943	1,953	1,923	1,925	11,400	1,925
2017-11-27	1,946	1,949	1,924	1,928	26,600	1,928
2017-11-24	1,938	1,945	1,917	1,936	13,200	1,936
2017-11-22	1,895	1,963	1,895	1,948	39,900	1,948
2017-11-21	1,871	1,911	1,871	1,893	17,100	1,893
2017-11-20	1,865	1,888	1,853	1,867	15,500	1,867
2017-11-17	1,875	1,899	1,857	1,873	40,400	1,873
2017-11-16	1,845	1,860	1,831	1,846	29,400	1,846
2017-11-15	1,931	1,933	1,874	1,875	42,300	1,875
2017-11-13	1,936	1,958	1,935	1,943	44,100	1,943
2017-11-10	1,935	1,970	1,930	1,947	77,700	1,947
2017-11-09	1,991	2,014	1,938	1,975	75,800	1,975
2017-11-08	1,964	2,001	1,964	1,989	56,700	1,989
2017-11-07	1,931	1,988	1,931	1,980	38,500	1,980
2017-11-06	1,934	1,961	1,934	1,945	30,500	1,945
2017-11-02	1,908	1,936	1,902	1,933	30,200	1,933
2017-11-01	1,918	1,918	1,895	1,902	36,000	1,902
2017-10-31	1,904	1,910	1,880	1,901	29,800	1,901
2017-10-30	1,916	1,919	1,861	1,883	111,600	1,883
2017-10-27	1,901	1,937	1,884	1,919	101,400	1,919
2017-10-26	1,929	2,012	1,929	1,981	38,900	1,981
2017-10-25	1,920	1,945	1,912	1,929	28,500	1,929
2017-10-24	1,890	1,915	1,877	1,911	22,900	1,911
2017-10-23	1,899	1,911	1,885	1,890	28,800	1,890
2017-10-20	1,878	1,900	1,872	1,881	18,400	1,881
2017-10-19	1,884	1,894	1,877	1,890	13,800	1,890
2017-10-18	1,903	1,915	1,879	1,893	21,900	1,893
2017-10-17	1,928	1,930	1,825	1,916	38,100	1,916
2017-10-16	1,948	1,966	1,934	1,938	22,700	1,938
2017-10-13	1,923	1,959	1,923	1,952	23,400	1,952
2017-10-12	1,930	1,945	1,916	1,934	22,200	1,934
2017-10-11	1,929	1,934	1,912	1,921	13,600	1,921
2017-10-10	1,900	1,933	1,889	1,929	24,300	1,929
2017-10-06	1,951	1,957	1,912	1,912	21,100	1,912
2017-10-05	2,000	2,007	1,940	1,951	19,300	1,951
2017-10-04	2,005	2,009	1,994	2,008	10,500	2,008
2017-10-03	1,997	2,007	1,981	2,000	18,700	2,000
2017-10-02	1,998	2,003	1,983	1,988	17,400	1,988
2017-09-29	2,010	2,010	1,985	1,993	18,200	1,993
2017-09-28	1,989	2,018	1,980	2,012	22,200	2,012
2017-09-27	1,993	2,010	1,982	2,002	16,400	2,002
2017-09-26	2,008	2,011	1,981	2,006	19,100	2,006
2017-09-25	2,017	2,046	2,004	2,016	25,500	2,016
2017-09-22	2,010	2,025	1,999	2,021	23,800	2,021
2017-09-21	2,040	2,052	2,011	2,012	25,300	2,012
2017-09-20	2,050	2,070	2,042	2,058	35,800	2,058
2017-09-19	2,012	2,041	2,001	2,035	31,400	2,035
2017-09-15	2,000	2,019	1,975	2,010	37,800	2,010
2017-09-14	2,050	2,050	1,992	2,000	27,800	2,000
2017-09-13	2,027	2,049	2,003	2,043	26,500	2,043
2017-09-12	2,020	2,054	2,010	2,018	32,200	2,018
2017-09-11	1,945	1,984	1,942	1,982	28,400	1,982
2017-09-08	1,898	1,925	1,893	1,912	31,600	1,912
2017-09-07	1,909	1,928	1,893	1,917	13,000	1,917
2017-09-06	1,855	1,948	1,839	1,897	33,800	1,897
2017-09-05	1,962	1,962	1,877	1,878	22,900	1,878
2017-09-04	1,920	1,955	1,920	1,934	43,300	1,934
2017-09-01	1,918	1,923	1,885	1,919	10,400	1,919
2017-08-31	1,884	1,939	1,875	1,891	24,000	1,891
2017-08-30	1,867	1,871	1,845	1,856	19,400	1,856
2017-08-29	1,803	1,843	1,790	1,837	25,800	1,837
2017-08-28	1,802	1,808	1,776	1,808	21,300	1,808
2017-08-25	1,801	1,812	1,776	1,802	10,600	1,802
2017-08-24	1,794	1,807	1,779	1,801	16,600	1,801
2017-08-23	1,800	1,810	1,769	1,798	19,100	1,798
2017-08-22	1,750	1,784	1,750	1,777	9,800	1,777
2017-08-21	1,756	1,758	1,743	1,754	4,200	1,754
2017-08-18	1,785	1,785	1,742	1,749	28,800	1,749
2017-08-17	1,795	1,809	1,782	1,804	7,900	1,804
2017-08-16	1,788	1,803	1,776	1,786	15,000	1,786
2017-08-15	1,781	1,801	1,770	1,796	16,900	1,796
2017-08-14	1,784	1,798	1,751	1,762	19,800	1,762
2017-08-10	1,815	1,825	1,791	1,805	23,700	1,805
2017-08-09	1,776	1,837	1,775	1,814	48,100	1,814
2017-08-08	2,020	2,071	1,765	1,816	85,900	1,816
2017-08-07	1,997	1,999	1,971	1,999	14,600	1,999
2017-08-04	1,975	1,983	1,943	1,965	10,600	1,965
2017-08-03	1,948	1,974	1,937	1,968	11,300	1,968
2017-08-02	1,950	1,956	1,936	1,948	13,700	1,948
2017-08-01	1,954	1,962	1,938	1,949	24,800	1,949
2017-07-31	1,959	1,960	1,935	1,940	10,700	1,940
2017-07-28	1,958	1,960	1,924	1,960	17,300	1,960
2017-07-27	1,953	1,978	1,882	1,961	20,100	1,961
2017-07-26	1,963	1,985	1,948	1,953	12,900	1,953
2017-07-25	1,992	1,992	1,955	1,963	9,400	1,963
2017-07-24	1,942	1,993	1,942	1,991	17,600	1,991
2017-07-21	1,940	1,964	1,934	1,962	14,400	1,962
2017-07-20	1,961	1,973	1,935	1,940	21,100	1,940
2017-07-19	1,955	1,964	1,939	1,958	15,000	1,958
2017-07-18	1,968	1,968	1,938	1,959	16,200	1,959
2017-07-14	1,948	1,976	1,938	1,962	18,200	1,962
2017-07-13	1,967	1,967	1,934	1,937	17,200	1,937
2017-07-12	1,973	1,978	1,962	1,968	8,400	1,968
2017-07-11	1,947	1,978	1,947	1,977	12,400	1,977
2017-07-10	1,942	1,963	1,942	1,950	20,800	1,950
2017-07-07	1,920	1,958	1,920	1,934	30,500	1,934
2017-07-06	1,950	1,953	1,921	1,927	19,300	1,927
2017-07-05	1,905	1,948	1,905	1,944	19,900	1,944
2017-07-04	1,961	1,961	1,918	1,920	20,700	1,920
2017-07-03	1,977	1,977	1,946	1,949	24,900	1,949
2017-06-30	1,995	1,995	1,946	1,951	33,200	1,951
2017-06-29	1,995	2,025	1,995	2,006	18,500	2,006
2017-06-28	2,089	2,089	1,984	1,989	35,400	1,989
2017-06-27	2,083	2,110	2,078	2,100	37,700	2,100
2017-06-26	2,047	2,090	2,047	2,076	18,500	2,076
2017-06-23	2,049	2,066	2,036	2,045	24,200	2,045
2017-06-22	2,037	2,084	2,031	2,042	33,800	2,042
2017-06-21	2,016	2,066	2,002	2,037	28,800	2,037
2017-06-20	2,000	2,040	1,998	2,024	29,400	2,024
2017-06-19	1,993	2,024	1,982	1,999	37,800	1,999
2017-06-16	1,965	2,014	1,959	2,013	65,800	2,013
2017-06-15	1,945	1,971	1,934	1,957	43,800	1,957
2017-06-14	1,953	1,961	1,926	1,937	27,900	1,937
2017-06-13	1,916	1,955	1,913	1,941	25,500	1,941
2017-06-12	1,944	1,944	1,913	1,925	25,000	1,925
2017-06-09	1,910	1,926	1,894	1,920	50,100	1,920
2017-06-08	1,925	1,937	1,917	1,925	31,100	1,925
2017-06-07	1,857	1,930	1,857	1,927	38,200	1,927
2017-06-06	1,888	1,892	1,847	1,856	18,200	1,856
2017-06-05	1,877	1,889	1,859	1,882	17,300	1,882
2017-06-02	1,832	1,899	1,832	1,896	28,100	1,896
2017-06-01	1,816	1,911	1,807	1,834	22,300	1,834
2017-05-31	1,789	1,811	1,788	1,801	27,600	1,801
2017-05-30	1,795	1,817	1,780	1,816	14,300	1,816
2017-05-29	1,812	1,827	1,788	1,793	8,700	1,793
2017-05-26	1,840	1,841	1,811	1,812	18,300	1,812
2017-05-25	1,862	1,866	1,837	1,845	17,600	1,845
2017-05-24	1,869	1,881	1,864	1,871	17,400	1,871
2017-05-23	1,846	1,855	1,836	1,847	28,700	1,847
2017-05-22	1,803	1,816	1,799	1,806	9,800	1,806
2017-05-19	1,784	1,814	1,769	1,809	18,300	1,809
2017-05-18	1,786	1,794	1,768	1,784	17,800	1,784
2017-05-17	1,824	1,839	1,821	1,826	20,800	1,826
2017-05-16	1,874	1,874	1,849	1,853	29,900	1,853
2017-05-15	1,890	1,890	1,856	1,874	22,900	1,874
2017-05-12	1,908	1,915	1,886	1,897	34,600	1,897
2017-05-11	1,795	1,948	1,795	1,925	89,700	1,925
2017-05-10	1,772	1,800	1,746	1,795	44,700	1,795
2017-05-09	1,769	1,771	1,750	1,770	34,600	1,770
2017-05-08	1,701	1,773	1,687	1,770	47,300	1,770
2017-05-02	1,660	1,683	1,658	1,671	19,300	1,671
2017-05-01	1,625	1,661	1,625	1,659	16,200	1,659
2017-04-28	1,621	1,640	1,621	1,634	19,900	1,634
2017-04-27	1,623	1,640	1,612	1,627	24,500	1,627
2017-04-26	1,586	1,613	1,575	1,610	18,000	1,610
2017-04-25	1,556	1,592	1,545	1,581	23,000	1,581
2017-04-24	1,557	1,562	1,542	1,553	18,900	1,553
2017-04-21	1,527	1,560	1,521	1,551	24,300	1,551
2017-04-20	1,535	1,542	1,518	1,527	9,100	1,527
2017-04-19	1,522	1,549	1,522	1,537	14,200	1,537
2017-04-18	1,540	1,554	1,527	1,533	14,800	1,533
2017-04-17	1,490	1,547	1,490	1,525	22,200	1,525
2017-04-14	1,497	1,526	1,496	1,502	20,500	1,502
2017-04-13	1,519	1,526	1,495	1,520	39,100	1,520
2017-04-12	1,563	1,571	1,542	1,543	12,400	1,543
2017-04-11	1,560	1,608	1,558	1,573	22,300	1,573
2017-04-10	1,565	1,592	1,560	1,581	21,100	1,581
2017-04-07	1,581	1,590	1,558	1,558	28,300	1,558
2017-04-06	1,623	1,635	1,561	1,563	25,200	1,563
2017-04-05	1,607	1,637	1,607	1,623	27,400	1,623
2017-04-04	1,685	1,691	1,614	1,617	51,500	1,617
2017-04-03	1,687	1,715	1,687	1,695	19,200	1,695
2017-03-31	1,730	1,751	1,684	1,684	41,100	1,684
2017-03-30	1,749	1,749	1,707	1,710	26,700	1,710
2017-03-29	1,761	1,762	1,744	1,759	19,900	1,759
2017-03-28	1,755	1,794	1,755	1,788	57,900	1,788
2017-03-27	1,730	1,739	1,719	1,731	28,200	1,731
2017-03-24	1,741	1,759	1,740	1,742	15,000	1,742
2017-03-23	1,752	1,764	1,740	1,749	19,400	1,749
2017-03-22	1,771	1,781	1,750	1,752	33,200	1,752
2017-03-21	1,782	1,808	1,770	1,796	35,200	1,796
2017-03-17	1,759	1,786	1,748	1,782	33,200	1,782
2017-03-16	1,750	1,768	1,729	1,757	33,800	1,757
2017-03-15	1,766	1,773	1,746	1,753	17,200	1,753
2017-03-14	1,773	1,782	1,764	1,768	23,000	1,768
2017-03-13	1,768	1,772	1,752	1,766	21,200	1,766
2017-03-10	1,799	1,800	1,748	1,768	43,500	1,768
2017-03-09	1,745	1,767	1,725	1,759	27,000	1,759
2017-03-08	1,728	1,747	1,727	1,746	20,700	1,746
2017-03-07	1,752	1,753	1,721	1,728	23,600	1,728
2017-03-06	1,750	1,759	1,743	1,752	20,300	1,752
2017-03-03	1,774	1,784	1,759	1,761	28,400	1,761
2017-03-02	1,747	1,782	1,747	1,771	28,700	1,771
2017-03-01	1,727	1,740	1,701	1,737	26,100	1,737
2017-02-28	1,692	1,747	1,687	1,722	37,900	1,722
2017-02-27	1,697	1,719	1,676	1,697	29,300	1,697
2017-02-24	1,733	1,739	1,700	1,726	47,400	1,726
2017-02-23	1,779	1,779	1,720	1,756	30,500	1,756
2017-02-22	1,804	1,804	1,762	1,764	33,900	1,764
2017-02-21	1,793	1,806	1,752	1,804	23,200	1,804
2017-02-20	1,822	1,822	1,760	1,785	30,400	1,785
2017-02-17	1,824	1,837	1,795	1,828	25,800	1,828
2017-02-16	1,788	1,859	1,788	1,819	40,500	1,819
2017-02-15	1,784	1,834	1,782	1,787	38,800	1,787
2017-02-14	1,826	1,850	1,794	1,824	48,700	1,824
2017-02-13	1,764	1,860	1,752	1,826	72,200	1,826
2017-02-10	1,740	1,778	1,730	1,743	54,200	1,743
2017-02-09	1,670	1,687	1,633	1,683	42,700	1,683
2017-02-08	1,637	1,660	1,631	1,652	47,800	1,652
2017-02-07	1,638	1,649	1,604	1,622	49,900	1,622
2017-02-06	1,655	1,669	1,631	1,647	20,100	1,647
2017-02-03	1,622	1,666	1,622	1,647	25,300	1,647
2017-02-02	1,645	1,664	1,623	1,624	24,500	1,624
2017-02-01	1,631	1,664	1,630	1,645	26,200	1,645
2017-01-31	1,645	1,663	1,632	1,648	20,100	1,648
2017-01-30	1,676	1,676	1,639	1,663	18,800	1,663
2017-01-27	1,673	1,687	1,654	1,676	22,600	1,676
2017-01-26	1,650	1,668	1,650	1,663	24,200	1,663
2017-01-25	1,630	1,645	1,630	1,639	15,500	1,639
2017-01-24	1,628	1,647	1,601	1,615	28,300	1,615
2017-01-23	1,623	1,645	1,610	1,628	20,800	1,628
2017-01-20	1,631	1,638	1,613	1,624	24,000	1,624
2017-01-19	1,629	1,642	1,606	1,639	15,200	1,639
2017-01-18	1,607	1,620	1,590	1,611	16,100	1,611
2017-01-17	1,633	1,633	1,602	1,607	17,200	1,607
2017-01-16	1,630	1,653	1,617	1,631	37,300	1,631
2017-01-13	1,648	1,651	1,625	1,642	20,500	1,642
2017-01-12	1,653	1,653	1,631	1,648	23,200	1,648
2017-01-11	1,643	1,661	1,630	1,653	29,200	1,653
2017-01-10	1,632	1,674	1,630	1,640	54,700	1,640
2017-01-06	1,626	1,636	1,590	1,632	42,800	1,632
2017-01-05	1,645	1,654	1,621	1,626	23,600	1,626
2017-01-04	1,588	1,658	1,588	1,645	33,400	1,645

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