6517 デンヨー(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,147	2,161	2,099	2,150	39,000	2,150
2020-12-29	2,098	2,150	2,087	2,150	37,200	2,150
2020-12-28	2,088	2,114	2,050	2,079	34,000	2,079
2020-12-25	2,080	2,093	2,067	2,088	15,000	2,088
2020-12-24	2,065	2,100	2,049	2,058	16,600	2,058
2020-12-23	2,081	2,081	2,038	2,057	18,600	2,057
2020-12-22	2,080	2,080	2,046	2,064	33,800	2,064
2020-12-21	2,117	2,135	2,083	2,092	29,200	2,092
2020-12-18	2,111	2,132	2,080	2,118	36,000	2,118
2020-12-17	2,099	2,115	2,072	2,110	19,200	2,110
2020-12-16	2,130	2,135	2,097	2,107	11,300	2,107
2020-12-15	2,128	2,128	2,095	2,104	18,400	2,104
2020-12-14	2,122	2,143	2,095	2,113	21,300	2,113
2020-12-11	2,096	2,126	2,086	2,122	21,200	2,122
2020-12-10	2,095	2,113	2,085	2,105	27,800	2,105
2020-12-09	2,100	2,108	2,076	2,092	26,100	2,092
2020-12-08	2,087	2,132	2,087	2,100	17,000	2,100
2020-12-07	2,124	2,124	2,085	2,091	21,500	2,091
2020-12-04	2,118	2,126	2,096	2,105	18,700	2,105
2020-12-03	2,114	2,149	2,091	2,116	38,100	2,116
2020-12-02	2,135	2,163	2,102	2,119	37,800	2,119
2020-12-01	2,089	2,124	2,085	2,124	24,200	2,124
2020-11-30	2,134	2,143	2,089	2,089	28,800	2,089
2020-11-27	2,144	2,171	2,113	2,126	51,400	2,126
2020-11-26	2,124	2,170	2,082	2,144	31,400	2,144
2020-11-25	2,182	2,182	2,076	2,092	37,500	2,092
2020-11-24	2,151	2,195	2,138	2,156	47,200	2,156
2020-11-20	2,062	2,118	2,052	2,101	29,700	2,101
2020-11-19	2,096	2,096	2,055	2,062	25,000	2,062
2020-11-18	2,135	2,139	2,087	2,096	32,200	2,096
2020-11-17	2,230	2,245	2,141	2,150	42,200	2,150
2020-11-16	2,116	2,222	2,078	2,220	59,600	2,220
2020-11-13	2,311	2,311	2,066	2,066	131,400	2,066
2020-11-12	2,632	2,637	2,349	2,351	71,900	2,351
2020-11-11	2,523	2,627	2,520	2,625	43,400	2,625
2020-11-10	2,468	2,503	2,436	2,485	41,000	2,485
2020-11-09	2,415	2,447	2,385	2,445	29,000	2,445
2020-11-06	2,482	2,482	2,402	2,419	37,100	2,419
2020-11-05	2,412	2,485	2,390	2,456	46,800	2,456
2020-11-04	2,375	2,426	2,362	2,406	39,600	2,406
2020-11-02	2,329	2,369	2,322	2,335	25,600	2,335
2020-10-30	2,280	2,336	2,249	2,329	35,700	2,329
2020-10-29	2,314	2,318	2,261	2,265	21,300	2,265
2020-10-28	2,317	2,327	2,286	2,324	21,700	2,324
2020-10-27	2,342	2,349	2,295	2,346	23,300	2,346
2020-10-26	2,355	2,358	2,310	2,327	14,100	2,327
2020-10-23	2,388	2,388	2,325	2,364	22,100	2,364
2020-10-22	2,344	2,369	2,320	2,346	26,200	2,346
2020-10-21	2,342	2,370	2,333	2,333	20,700	2,333
2020-10-20	2,335	2,397	2,318	2,329	41,300	2,329
2020-10-19	2,292	2,336	2,292	2,328	24,700	2,328
2020-10-16	2,338	2,340	2,286	2,297	14,600	2,297
2020-10-15	2,327	2,351	2,288	2,335	24,800	2,335
2020-10-14	2,330	2,359	2,326	2,347	17,500	2,347
2020-10-13	2,348	2,359	2,306	2,330	24,100	2,330
2020-10-12	2,383	2,396	2,322	2,358	23,600	2,358
2020-10-09	2,430	2,430	2,326	2,360	70,900	2,360
2020-10-08	2,425	2,460	2,400	2,430	40,900	2,430
2020-10-07	2,364	2,409	2,360	2,396	33,900	2,396
2020-10-06	2,491	2,497	2,385	2,407	30,600	2,407
2020-10-05	2,454	2,490	2,397	2,424	31,000	2,424
2020-10-02	2,468	2,469	2,385	2,392	35,600	2,392
2020-09-30	2,585	2,585	2,468	2,468	46,600	2,468
2020-09-29	2,619	2,627	2,569	2,585	46,000	2,585
2020-09-28	2,569	2,660	2,560	2,649	71,800	2,649
2020-09-25	2,520	2,601	2,495	2,519	113,000	2,519
2020-09-24	2,455	2,523	2,439	2,474	67,600	2,474
2020-09-23	2,444	2,512	2,418	2,489	61,600	2,489
2020-09-18	2,567	2,614	2,444	2,489	93,700	2,489
2020-09-17	2,470	2,663	2,405	2,467	137,200	2,467
2020-09-16	2,400	2,479	2,385	2,464	54,000	2,464
2020-09-15	2,397	2,399	2,356	2,381	21,600	2,381
2020-09-14	2,370	2,445	2,370	2,394	55,500	2,394
2020-09-11	2,286	2,338	2,255	2,338	45,800	2,338
2020-09-10	2,289	2,307	2,250	2,286	44,600	2,286
2020-09-09	2,309	2,310	2,247	2,295	47,700	2,295
2020-09-08	2,222	2,308	2,215	2,296	52,200	2,296
2020-09-07	2,227	2,278	2,181	2,183	27,300	2,183
2020-09-04	2,200	2,271	2,185	2,234	33,500	2,234
2020-09-03	2,200	2,232	2,200	2,224	27,600	2,224
2020-09-02	2,150	2,187	2,139	2,184	21,800	2,184
2020-09-01	2,170	2,170	2,106	2,134	26,400	2,134
2020-08-31	2,113	2,199	2,113	2,183	55,100	2,183
2020-08-28	2,151	2,164	2,074	2,108	31,800	2,108
2020-08-27	2,128	2,175	2,128	2,151	22,700	2,151
2020-08-26	2,130	2,169	2,122	2,152	22,200	2,152
2020-08-25	2,049	2,126	2,049	2,112	26,800	2,112
2020-08-24	2,070	2,094	2,019	2,039	28,200	2,039
2020-08-21	2,045	2,080	2,045	2,061	4,700	2,061
2020-08-20	2,100	2,100	2,029	2,037	15,700	2,037
2020-08-19	2,160	2,160	2,106	2,107	19,300	2,107
2020-08-18	2,109	2,166	2,099	2,161	29,000	2,161
2020-08-17	2,030	2,108	2,030	2,098	13,900	2,098
2020-08-14	2,064	2,106	2,031	2,042	26,300	2,042
2020-08-13	2,012	2,050	2,003	2,044	20,800	2,044
2020-08-12	1,975	2,033	1,975	2,012	28,000	2,012
2020-08-11	1,989	1,989	1,954	1,975	22,500	1,975
2020-08-07	1,931	1,970	1,926	1,970	26,100	1,970
2020-08-06	1,951	2,031	1,930	1,971	27,500	1,971
2020-08-05	1,963	1,979	1,940	1,969	12,500	1,969
2020-08-04	1,945	1,988	1,942	1,964	11,200	1,964
2020-08-03	1,903	1,949	1,903	1,941	13,100	1,941
2020-07-31	1,979	1,979	1,919	1,929	14,500	1,929
2020-07-30	1,993	1,995	1,950	1,994	16,500	1,994
2020-07-29	1,999	2,019	1,973	1,975	16,300	1,975
2020-07-28	2,070	2,076	2,002	2,027	15,400	2,027
2020-07-27	1,996	2,075	1,983	2,075	15,800	2,075
2020-07-22	1,990	2,013	1,983	1,996	12,300	1,996
2020-07-21	2,044	2,044	1,970	1,982	25,100	1,982
2020-07-20	2,021	2,049	1,998	2,044	8,000	2,044
2020-07-17	2,000	2,021	1,991	2,021	8,000	2,021
2020-07-16	2,025	2,025	1,972	1,979	12,800	1,979
2020-07-15	2,037	2,055	2,014	2,043	16,200	2,043
2020-07-14	1,992	2,027	1,990	2,021	10,900	2,021
2020-07-13	1,986	2,018	1,967	2,003	23,200	2,003
2020-07-10	1,991	2,006	1,948	1,960	33,600	1,960
2020-07-09	1,992	2,013	1,984	1,989	25,500	1,989
2020-07-08	1,982	2,033	1,980	1,990	26,500	1,990
2020-07-07	2,014	2,014	1,974	1,994	20,400	1,994
2020-07-06	1,940	2,020	1,940	1,993	29,800	1,993
2020-07-03	1,902	1,939	1,896	1,935	18,500	1,935
2020-07-02	1,910	1,929	1,897	1,901	19,300	1,901
2020-07-01	1,907	1,920	1,894	1,901	24,500	1,901
2020-06-30	1,908	1,917	1,870	1,908	29,600	1,908
2020-06-29	1,875	1,922	1,849	1,913	14,400	1,913
2020-06-26	1,845	1,880	1,844	1,865	18,300	1,865
2020-06-25	1,851	1,866	1,827	1,827	11,800	1,827
2020-06-24	1,886	1,888	1,866	1,866	6,600	1,866
2020-06-23	1,907	1,907	1,860	1,893	24,100	1,893
2020-06-22	1,924	1,942	1,892	1,895	15,900	1,895
2020-06-19	1,893	1,965	1,861	1,946	22,900	1,946
2020-06-18	1,880	1,900	1,866	1,900	11,600	1,900
2020-06-17	1,939	1,951	1,877	1,880	30,200	1,880
2020-06-16	1,858	1,990	1,829	1,974	40,100	1,974
2020-06-15	1,884	1,885	1,786	1,788	24,500	1,788
2020-06-12	1,876	1,905	1,870	1,884	22,900	1,884
2020-06-11	1,960	1,978	1,910	1,917	22,900	1,917
2020-06-10	1,973	1,994	1,933	1,933	31,800	1,933
2020-06-09	1,970	2,001	1,943	1,991	22,100	1,991
2020-06-08	1,977	1,991	1,953	1,983	14,400	1,983
2020-06-05	1,985	1,985	1,952	1,977	34,700	1,977
2020-06-04	1,986	1,986	1,931	1,968	17,900	1,968
2020-06-03	1,945	1,984	1,919	1,968	28,300	1,968
2020-06-02	1,930	1,937	1,891	1,905	35,000	1,905
2020-06-01	1,932	1,954	1,915	1,936	14,900	1,936
2020-05-29	1,995	2,012	1,909	1,920	30,200	1,920
2020-05-28	1,966	1,996	1,936	1,996	30,300	1,996
2020-05-27	1,950	1,950	1,914	1,946	18,400	1,946
2020-05-26	1,956	1,968	1,925	1,940	30,600	1,940
2020-05-25	1,922	1,946	1,883	1,938	11,300	1,938
2020-05-22	1,969	1,969	1,858	1,876	25,600	1,876
2020-05-21	1,947	1,976	1,929	1,971	16,300	1,971
2020-05-20	1,937	1,957	1,931	1,947	15,000	1,947
2020-05-19	1,927	1,929	1,893	1,927	12,900	1,927
2020-05-18	1,887	1,898	1,864	1,888	19,700	1,888
2020-05-15	1,952	1,952	1,870	1,881	23,900	1,881
2020-05-14	1,959	1,961	1,891	1,891	13,700	1,891
2020-05-13	1,935	1,970	1,929	1,970	13,600	1,970
2020-05-12	2,005	2,005	1,966	1,968	13,100	1,968
2020-05-11	2,010	2,010	1,961	2,008	7,800	2,008
2020-05-08	1,978	2,003	1,955	2,000	19,500	2,000
2020-05-07	1,970	1,999	1,942	1,942	13,000	1,942
2020-05-01	2,035	2,035	1,971	1,987	11,200	1,987
2020-04-30	2,047	2,048	2,010	2,036	22,700	2,036
2020-04-28	2,014	2,014	1,959	1,999	30,300	1,999
2020-04-27	1,998	2,016	1,957	2,014	25,200	2,014
2020-04-24	1,927	1,993	1,901	1,986	31,200	1,986
2020-04-23	1,876	1,896	1,868	1,896	10,800	1,896
2020-04-22	1,865	1,889	1,842	1,869	19,000	1,869
2020-04-21	1,840	1,876	1,840	1,872	10,400	1,872
2020-04-20	1,873	1,901	1,842	1,855	11,600	1,855
2020-04-17	1,924	1,965	1,881	1,884	17,700	1,884
2020-04-16	1,800	1,924	1,800	1,924	23,600	1,924
2020-04-15	1,901	1,901	1,792	1,813	38,000	1,813
2020-04-14	1,895	1,912	1,868	1,887	28,600	1,887
2020-04-13	1,966	1,982	1,918	1,920	27,000	1,920
2020-04-10	1,934	2,048	1,905	2,028	51,400	2,028
2020-04-09	1,860	1,906	1,836	1,894	31,100	1,894
2020-04-08	1,850	1,900	1,820	1,853	47,300	1,853
2020-04-07	1,834	1,890	1,794	1,847	27,900	1,847
2020-04-06	1,747	1,818	1,742	1,818	20,700	1,818
2020-04-03	1,746	1,804	1,721	1,747	26,100	1,747
2020-04-02	1,817	1,827	1,723	1,723	25,900	1,723
2020-04-01	1,897	1,917	1,830	1,840	32,600	1,840
2020-03-31	1,960	1,984	1,869	1,925	39,500	1,925
2020-03-30	2,017	2,023	1,891	1,956	59,900	1,956
2020-03-27	1,989	2,139	1,987	2,139	95,100	2,139
2020-03-26	1,866	1,944	1,813	1,920	44,400	1,920
2020-03-25	1,801	1,880	1,801	1,877	27,400	1,877
2020-03-24	1,747	1,796	1,738	1,796	44,300	1,796
2020-03-23	1,790	1,829	1,720	1,787	59,500	1,787
2020-03-19	1,720	1,807	1,714	1,795	45,700	1,795
2020-03-18	1,762	1,762	1,680	1,680	35,700	1,680
2020-03-17	1,580	1,762	1,530	1,749	54,500	1,749
2020-03-16	1,633	1,713	1,586	1,593	64,700	1,593
2020-03-13	1,483	1,611	1,476	1,593	74,800	1,593
2020-03-12	1,677	1,683	1,597	1,603	60,500	1,603
2020-03-11	1,736	1,780	1,717	1,717	34,100	1,717
2020-03-10	1,690	1,777	1,640	1,769	60,800	1,769
2020-03-09	1,703	1,823	1,682	1,709	73,500	1,709
2020-03-06	1,792	1,812	1,756	1,757	32,900	1,757
2020-03-05	1,817	1,839	1,817	1,828	25,900	1,828
2020-03-04	1,775	1,816	1,759	1,810	31,800	1,810
2020-03-03	1,901	1,937	1,815	1,815	31,000	1,815
2020-03-02	1,816	1,897	1,816	1,880	36,600	1,880
2020-02-28	1,889	1,892	1,836	1,856	59,900	1,856
2020-02-27	1,949	1,949	1,919	1,929	42,600	1,929
2020-02-26	1,923	1,951	1,907	1,949	35,700	1,949
2020-02-25	1,931	1,955	1,917	1,944	65,900	1,944
2020-02-21	2,026	2,050	2,020	2,032	26,200	2,032
2020-02-20	2,049	2,070	2,034	2,041	26,600	2,041
2020-02-19	2,058	2,060	2,025	2,036	23,800	2,036
2020-02-18	2,100	2,100	2,029	2,035	25,700	2,035
2020-02-17	2,162	2,165	2,090	2,110	37,700	2,110
2020-02-14	2,144	2,181	2,109	2,179	46,900	2,179
2020-02-13	2,180	2,180	2,118	2,120	51,300	2,120
2020-02-12	2,132	2,183	2,129	2,180	43,600	2,180
2020-02-10	2,128	2,144	2,106	2,121	32,900	2,121
2020-02-07	2,148	2,148	2,122	2,137	16,200	2,137
2020-02-06	2,140	2,157	2,120	2,135	41,600	2,135
2020-02-05	2,119	2,124	2,081	2,097	31,800	2,097
2020-02-04	2,060	2,092	1,990	2,083	44,200	2,083
2020-02-03	2,045	2,085	2,045	2,068	15,700	2,068
2020-01-31	2,061	2,105	2,060	2,089	23,600	2,089
2020-01-30	2,108	2,113	2,060	2,067	37,100	2,067
2020-01-29	2,108	2,111	2,089	2,099	30,400	2,099
2020-01-28	2,116	2,129	2,082	2,099	64,100	2,099
2020-01-27	2,117	2,217	2,089	2,182	71,100	2,182
2020-01-24	2,107	2,148	2,107	2,132	36,300	2,132
2020-01-23	2,110	2,119	2,094	2,107	23,800	2,107
2020-01-22	2,050	2,128	2,050	2,115	43,800	2,115
2020-01-21	2,045	2,065	2,045	2,061	19,900	2,061
2020-01-20	2,039	2,060	2,038	2,044	14,100	2,044
2020-01-17	2,063	2,079	2,044	2,047	27,800	2,047
2020-01-16	2,083	2,085	2,062	2,063	17,500	2,063
2020-01-15	2,080	2,087	2,074	2,083	18,900	2,083
2020-01-14	2,082	2,093	2,061	2,078	24,500	2,078
2020-01-10	2,092	2,124	2,077	2,080	36,800	2,080
2020-01-09	2,044	2,083	2,038	2,077	31,100	2,077
2020-01-08	2,028	2,028	1,980	2,012	37,700	2,012
2020-01-07	2,024	2,052	2,017	2,050	40,900	2,050
2020-01-06	2,048	2,048	2,005	2,021	33,200	2,021

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