6517 デンヨー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,071	2,074	2,036	2,072	30,100	2,072
2019-12-27	2,068	2,075	2,040	2,072	28,300	2,072
2019-12-26	2,050	2,057	2,039	2,057	19,500	2,057
2019-12-25	2,050	2,055	2,037	2,055	14,300	2,055
2019-12-24	2,025	2,058	2,024	2,058	21,200	2,058
2019-12-23	2,081	2,097	2,048	2,048	20,400	2,048
2019-12-20	2,084	2,107	2,070	2,098	25,500	2,098
2019-12-19	2,070	2,097	2,060	2,084	39,300	2,084
2019-12-18	2,138	2,138	2,039	2,081	68,800	2,081
2019-12-17	2,120	2,139	2,078	2,139	57,300	2,139
2019-12-16	2,113	2,120	2,096	2,119	40,000	2,119
2019-12-13	2,134	2,139	2,079	2,125	121,600	2,125
2019-12-12	2,143	2,143	2,098	2,111	32,000	2,111
2019-12-11	2,167	2,167	2,092	2,125	56,400	2,125
2019-12-10	2,203	2,203	2,159	2,173	58,100	2,173
2019-12-09	2,229	2,240	2,186	2,203	37,500	2,203
2019-12-06	2,203	2,225	2,178	2,225	39,000	2,225
2019-12-05	2,242	2,247	2,187	2,202	65,500	2,202
2019-12-04	2,175	2,220	2,164	2,220	63,300	2,220
2019-12-03	2,084	2,189	2,065	2,182	94,300	2,182
2019-12-02	2,076	2,092	2,068	2,090	25,100	2,090
2019-11-29	2,092	2,092	2,037	2,051	25,800	2,051
2019-11-28	2,096	2,096	2,056	2,083	30,200	2,083
2019-11-27	2,110	2,112	2,088	2,096	17,600	2,096
2019-11-26	2,147	2,148	2,090	2,110	72,400	2,110
2019-11-25	2,116	2,169	2,110	2,125	138,900	2,125
2019-11-22	2,060	2,081	2,050	2,058	47,900	2,058
2019-11-21	2,082	2,082	2,016	2,055	48,500	2,055
2019-11-20	2,052	2,072	2,039	2,072	24,700	2,072
2019-11-19	2,098	2,098	2,036	2,054	30,400	2,054
2019-11-18	2,077	2,112	2,062	2,098	45,600	2,098
2019-11-15	2,030	2,070	2,007	2,056	55,500	2,056
2019-11-14	1,995	2,020	1,980	2,007	37,000	2,007
2019-11-13	2,012	2,012	1,992	2,003	26,700	2,003
2019-11-12	2,000	2,025	1,990	2,021	28,100	2,021
2019-11-11	1,985	2,015	1,979	2,000	40,000	2,000
2019-11-08	1,965	1,983	1,926	1,967	69,200	1,967
2019-11-07	1,984	1,988	1,909	1,976	78,800	1,976
2019-11-06	2,005	2,042	1,991	2,006	88,400	2,006
2019-11-05	1,900	2,012	1,900	2,006	68,900	2,006
2019-11-01	1,907	1,907	1,881	1,894	10,200	1,894
2019-10-31	1,940	1,940	1,904	1,908	22,800	1,908
2019-10-30	1,915	1,940	1,880	1,940	79,900	1,940
2019-10-29	1,824	1,905	1,823	1,903	57,800	1,903
2019-10-28	1,789	1,818	1,764	1,811	35,500	1,811
2019-10-25	1,810	1,810	1,781	1,792	14,200	1,792
2019-10-24	1,821	1,821	1,787	1,805	26,200	1,805
2019-10-23	1,799	1,807	1,775	1,807	28,600	1,807
2019-10-21	1,794	1,795	1,775	1,790	14,500	1,790
2019-10-18	1,751	1,794	1,751	1,788	52,500	1,788
2019-10-17	1,735	1,749	1,725	1,740	29,500	1,740
2019-10-16	1,742	1,763	1,721	1,742	42,700	1,742
2019-10-15	1,787	1,787	1,722	1,726	76,200	1,726
2019-10-11	1,765	1,765	1,737	1,758	66,500	1,758
2019-10-10	1,752	1,753	1,710	1,753	54,800	1,753
2019-10-09	1,741	1,754	1,725	1,745	49,300	1,745
2019-10-08	1,742	1,757	1,731	1,750	60,900	1,750
2019-10-07	1,763	1,780	1,726	1,734	29,800	1,734
2019-10-04	1,754	1,776	1,748	1,770	25,300	1,770
2019-10-03	1,744	1,757	1,735	1,754	19,100	1,754
2019-10-02	1,766	1,797	1,766	1,785	19,700	1,785
2019-10-01	1,762	1,778	1,755	1,776	17,400	1,776
2019-09-30	1,760	1,760	1,721	1,759	41,000	1,759
2019-09-27	1,815	1,820	1,750	1,767	56,900	1,767
2019-09-26	1,860	1,885	1,820	1,840	44,700	1,840
2019-09-25	1,815	1,866	1,811	1,862	45,200	1,862
2019-09-24	1,810	1,827	1,794	1,806	24,100	1,806
2019-09-20	1,834	1,834	1,813	1,820	47,200	1,820
2019-09-19	1,781	1,836	1,776	1,834	75,900	1,834
2019-09-18	1,800	1,842	1,773	1,788	68,600	1,788
2019-09-17	1,741	1,800	1,724	1,800	66,100	1,800
2019-09-13	1,750	1,769	1,736	1,750	68,900	1,750
2019-09-12	1,717	1,765	1,711	1,744	60,300	1,744
2019-09-11	1,639	1,715	1,636	1,715	58,300	1,715
2019-09-10	1,630	1,650	1,630	1,647	20,500	1,647
2019-09-09	1,581	1,637	1,570	1,634	34,700	1,634
2019-09-06	1,575	1,584	1,566	1,579	9,700	1,579
2019-09-05	1,530	1,575	1,530	1,574	25,500	1,574
2019-09-04	1,530	1,531	1,520	1,524	10,400	1,524
2019-09-03	1,516	1,539	1,516	1,533	8,000	1,533
2019-09-02	1,519	1,539	1,506	1,518	21,100	1,518
2019-08-30	1,527	1,544	1,522	1,537	17,600	1,537
2019-08-29	1,504	1,512	1,503	1,507	11,200	1,507
2019-08-28	1,518	1,520	1,501	1,507	11,900	1,507
2019-08-27	1,500	1,525	1,498	1,522	27,700	1,522
2019-08-26	1,485	1,512	1,482	1,499	42,400	1,499
2019-08-23	1,529	1,537	1,525	1,533	8,400	1,533
2019-08-22	1,536	1,537	1,522	1,530	12,600	1,530
2019-08-21	1,517	1,534	1,515	1,530	19,900	1,530
2019-08-20	1,511	1,545	1,502	1,540	25,400	1,540
2019-08-19	1,466	1,521	1,466	1,518	24,500	1,518
2019-08-16	1,465	1,475	1,453	1,456	12,600	1,456
2019-08-15	1,454	1,477	1,445	1,469	20,300	1,469
2019-08-14	1,464	1,476	1,458	1,474	16,900	1,474
2019-08-13	1,455	1,461	1,436	1,451	29,500	1,451
2019-08-09	1,457	1,488	1,457	1,474	19,700	1,474
2019-08-08	1,485	1,540	1,471	1,474	37,300	1,474
2019-08-07	1,486	1,511	1,482	1,504	24,900	1,504
2019-08-06	1,451	1,505	1,450	1,503	37,900	1,503
2019-08-05	1,513	1,530	1,495	1,503	28,800	1,503
2019-08-02	1,557	1,557	1,515	1,533	41,100	1,533
2019-08-01	1,579	1,584	1,572	1,583	10,500	1,583
2019-07-31	1,577	1,585	1,574	1,577	16,300	1,577
2019-07-30	1,573	1,580	1,568	1,580	17,000	1,580
2019-07-29	1,565	1,575	1,554	1,575	12,100	1,575
2019-07-26	1,584	1,584	1,565	1,570	15,400	1,570
2019-07-25	1,585	1,592	1,568	1,587	21,600	1,587
2019-07-24	1,584	1,589	1,574	1,585	12,800	1,585
2019-07-23	1,566	1,583	1,559	1,578	36,100	1,578
2019-07-22	1,559	1,574	1,552	1,566	23,100	1,566
2019-07-19	1,524	1,552	1,523	1,552	18,400	1,552
2019-07-18	1,522	1,531	1,513	1,519	42,800	1,519
2019-07-17	1,530	1,539	1,521	1,538	25,700	1,538
2019-07-16	1,550	1,550	1,531	1,539	9,100	1,539
2019-07-12	1,573	1,573	1,543	1,553	14,600	1,553
2019-07-11	1,545	1,570	1,540	1,567	24,200	1,567
2019-07-10	1,532	1,548	1,524	1,545	48,800	1,545
2019-07-09	1,526	1,540	1,515	1,532	24,900	1,532
2019-07-08	1,541	1,555	1,513	1,532	26,300	1,532
2019-07-05	1,541	1,556	1,526	1,552	15,600	1,552
2019-07-04	1,504	1,543	1,495	1,540	20,400	1,540
2019-07-03	1,494	1,515	1,490	1,506	13,300	1,506
2019-07-02	1,508	1,518	1,488	1,509	16,100	1,509
2019-07-01	1,467	1,518	1,446	1,516	31,800	1,516
2019-06-28	1,454	1,466	1,436	1,451	35,100	1,451
2019-06-27	1,446	1,456	1,442	1,448	25,700	1,448
2019-06-26	1,442	1,450	1,439	1,446	19,900	1,446
2019-06-25	1,448	1,453	1,441	1,447	12,200	1,447
2019-06-24	1,441	1,451	1,432	1,451	11,600	1,451
2019-06-21	1,436	1,441	1,420	1,436	27,700	1,436
2019-06-20	1,441	1,441	1,425	1,437	14,000	1,437
2019-06-19	1,431	1,446	1,428	1,441	21,200	1,441
2019-06-18	1,419	1,424	1,412	1,416	28,200	1,416
2019-06-17	1,418	1,423	1,411	1,421	18,900	1,421
2019-06-14	1,437	1,437	1,400	1,418	26,900	1,418
2019-06-13	1,397	1,427	1,390	1,423	28,500	1,423
2019-06-12	1,394	1,403	1,390	1,399	19,900	1,399
2019-06-11	1,389	1,397	1,388	1,394	9,400	1,394
2019-06-10	1,387	1,391	1,361	1,389	39,300	1,389
2019-06-07	1,355	1,365	1,338	1,357	18,200	1,357
2019-06-06	1,368	1,368	1,352	1,355	13,600	1,355
2019-06-05	1,347	1,359	1,346	1,358	10,800	1,358
2019-06-04	1,310	1,340	1,310	1,334	13,700	1,334
2019-06-03	1,311	1,319	1,302	1,310	9,900	1,310
2019-05-31	1,355	1,357	1,326	1,327	13,200	1,327
2019-05-30	1,331	1,355	1,331	1,355	7,200	1,355
2019-05-29	1,348	1,360	1,333	1,343	14,400	1,343
2019-05-28	1,390	1,402	1,347	1,358	38,000	1,358
2019-05-27	1,387	1,392	1,376	1,384	10,100	1,384
2019-05-24	1,384	1,397	1,384	1,386	16,200	1,386
2019-05-23	1,428	1,428	1,396	1,400	26,000	1,400
2019-05-22	1,431	1,449	1,425	1,429	11,000	1,429
2019-05-21	1,440	1,441	1,419	1,431	16,200	1,431
2019-05-20	1,429	1,439	1,418	1,426	9,900	1,426
2019-05-17	1,411	1,428	1,405	1,424	18,400	1,424
2019-05-16	1,402	1,402	1,376	1,402	14,100	1,402
2019-05-15	1,405	1,405	1,370	1,400	18,400	1,400
2019-05-14	1,347	1,384	1,331	1,379	18,100	1,379
2019-05-13	1,371	1,393	1,362	1,363	18,100	1,363
2019-05-10	1,406	1,418	1,387	1,388	35,200	1,388
2019-05-09	1,349	1,371	1,341	1,346	36,300	1,346
2019-05-08	1,383	1,406	1,360	1,378	28,900	1,378
2019-05-07	1,402	1,417	1,385	1,395	26,200	1,395
2019-04-26	1,391	1,425	1,382	1,412	15,800	1,412
2019-04-25	1,371	1,394	1,342	1,391	28,000	1,391
2019-04-24	1,389	1,389	1,365	1,369	13,400	1,369
2019-04-23	1,375	1,384	1,371	1,384	7,800	1,384
2019-04-22	1,381	1,390	1,353	1,380	6,100	1,380
2019-04-19	1,384	1,394	1,367	1,375	7,100	1,375
2019-04-18	1,441	1,441	1,373	1,384	14,600	1,384
2019-04-17	1,444	1,444	1,421	1,432	9,400	1,432
2019-04-16	1,437	1,446	1,424	1,438	11,200	1,438
2019-04-15	1,441	1,441	1,429	1,439	19,500	1,439
2019-04-12	1,429	1,430	1,402	1,411	8,800	1,411
2019-04-11	1,423	1,429	1,410	1,423	9,900	1,423
2019-04-10	1,446	1,446	1,420	1,431	5,700	1,431
2019-04-09	1,439	1,455	1,414	1,452	14,400	1,452
2019-04-08	1,472	1,473	1,432	1,439	11,600	1,439
2019-04-05	1,456	1,472	1,456	1,472	17,000	1,472
2019-04-04	1,435	1,459	1,428	1,449	14,300	1,449
2019-04-03	1,426	1,440	1,417	1,440	19,800	1,440
2019-04-02	1,444	1,446	1,421	1,426	20,200	1,426
2019-04-01	1,377	1,425	1,377	1,423	39,300	1,423
2019-03-29	1,372	1,378	1,349	1,369	18,600	1,369
2019-03-28	1,385	1,385	1,357	1,366	28,600	1,366
2019-03-27	1,382	1,412	1,380	1,411	37,300	1,411
2019-03-26	1,369	1,413	1,361	1,413	99,400	1,413
2019-03-25	1,370	1,370	1,342	1,345	48,200	1,345
2019-03-22	1,364	1,405	1,358	1,405	100,200	1,405
2019-03-20	1,362	1,367	1,348	1,357	48,400	1,357
2019-03-19	1,366	1,366	1,336	1,352	61,900	1,352
2019-03-18	1,322	1,372	1,320	1,370	87,000	1,370
2019-03-15	1,309	1,333	1,304	1,322	59,500	1,322
2019-03-14	1,300	1,313	1,268	1,309	67,000	1,309
2019-03-13	1,316	1,325	1,287	1,291	41,300	1,291
2019-03-12	1,325	1,335	1,316	1,335	41,100	1,335
2019-03-11	1,319	1,327	1,314	1,322	24,200	1,322
2019-03-08	1,351	1,371	1,321	1,332	53,600	1,332
2019-03-07	1,378	1,386	1,363	1,381	39,200	1,381
2019-03-06	1,387	1,395	1,368	1,380	33,000	1,380
2019-03-05	1,373	1,400	1,360	1,398	39,500	1,398
2019-03-04	1,397	1,400	1,375	1,382	35,000	1,382
2019-03-01	1,433	1,439	1,398	1,400	35,300	1,400
2019-02-28	1,411	1,438	1,402	1,432	31,200	1,432
2019-02-27	1,422	1,422	1,402	1,417	26,500	1,417
2019-02-26	1,437	1,437	1,397	1,417	23,600	1,417
2019-02-25	1,439	1,444	1,426	1,437	15,600	1,437
2019-02-22	1,414	1,446	1,399	1,436	24,200	1,436
2019-02-21	1,433	1,443	1,421	1,432	27,700	1,432
2019-02-20	1,436	1,449	1,429	1,433	29,100	1,433
2019-02-19	1,437	1,455	1,403	1,445	31,800	1,445
2019-02-18	1,443	1,443	1,407	1,426	28,700	1,426
2019-02-15	1,400	1,414	1,382	1,413	16,600	1,413
2019-02-14	1,413	1,459	1,388	1,406	76,200	1,406
2019-02-13	1,415	1,415	1,387	1,412	26,800	1,412
2019-02-12	1,393	1,411	1,388	1,404	41,400	1,404
2019-02-08	1,393	1,400	1,365	1,374	26,200	1,374
2019-02-07	1,413	1,418	1,398	1,417	24,400	1,417
2019-02-06	1,415	1,422	1,405	1,415	16,900	1,415
2019-02-05	1,384	1,418	1,374	1,409	26,700	1,409
2019-02-04	1,347	1,383	1,330	1,383	36,800	1,383
2019-02-01	1,366	1,374	1,345	1,346	18,800	1,346
2019-01-31	1,376	1,385	1,329	1,366	50,100	1,366
2019-01-30	1,403	1,410	1,364	1,371	51,600	1,371
2019-01-29	1,418	1,418	1,388	1,391	22,400	1,391
2019-01-28	1,435	1,435	1,415	1,422	9,300	1,422
2019-01-25	1,407	1,440	1,403	1,437	27,000	1,437
2019-01-24	1,383	1,409	1,383	1,406	14,400	1,406
2019-01-23	1,385	1,401	1,370	1,391	14,400	1,391
2019-01-22	1,423	1,423	1,397	1,406	14,000	1,406
2019-01-21	1,424	1,428	1,407	1,414	13,000	1,414
2019-01-18	1,402	1,426	1,402	1,406	14,400	1,406
2019-01-17	1,397	1,442	1,390	1,400	36,200	1,400
2019-01-16	1,406	1,410	1,396	1,397	15,400	1,397
2019-01-15	1,406	1,434	1,404	1,415	24,300	1,415
2019-01-11	1,418	1,447	1,414	1,420	20,300	1,420
2019-01-10	1,395	1,421	1,382	1,415	24,000	1,415
2019-01-09	1,408	1,425	1,408	1,415	18,300	1,415
2019-01-08	1,381	1,420	1,357	1,402	23,000	1,402
2019-01-07	1,372	1,397	1,360	1,381	21,400	1,381
2019-01-04	1,330	1,349	1,311	1,343	26,700	1,343

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