6517 デンヨー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,833	1,854	1,827	1,848	23,100	1,848
2021-12-29	1,811	1,835	1,804	1,832	21,400	1,832
2021-12-28	1,791	1,815	1,780	1,815	50,900	1,815
2021-12-27	1,782	1,796	1,772	1,791	15,000	1,791
2021-12-24	1,782	1,786	1,766	1,782	13,700	1,782
2021-12-23	1,779	1,784	1,770	1,774	15,900	1,774
2021-12-22	1,769	1,786	1,767	1,774	20,600	1,774
2021-12-21	1,742	1,770	1,729	1,769	31,000	1,769
2021-12-20	1,746	1,751	1,726	1,731	28,800	1,731
2021-12-17	1,766	1,766	1,736	1,746	30,400	1,746
2021-12-16	1,741	1,774	1,741	1,772	29,700	1,772
2021-12-15	1,731	1,753	1,731	1,750	16,100	1,750
2021-12-14	1,743	1,750	1,734	1,744	28,200	1,744
2021-12-13	1,753	1,753	1,729	1,742	22,900	1,742
2021-12-10	1,766	1,768	1,728	1,746	51,700	1,746
2021-12-09	1,747	1,784	1,728	1,771	57,200	1,771
2021-12-08	1,739	1,739	1,703	1,727	31,800	1,727
2021-12-07	1,667	1,723	1,667	1,721	46,900	1,721
2021-12-06	1,652	1,668	1,641	1,650	39,100	1,650
2021-12-03	1,647	1,662	1,622	1,648	34,800	1,648
2021-12-02	1,647	1,651	1,618	1,618	54,500	1,618
2021-12-01	1,620	1,668	1,604	1,654	60,500	1,654
2021-11-30	1,618	1,657	1,592	1,657	506,100	1,657
2021-11-29	1,605	1,627	1,600	1,608	110,700	1,608
2021-11-26	1,638	1,640	1,595	1,608	103,400	1,608
2021-11-25	1,649	1,659	1,645	1,649	47,800	1,649
2021-11-24	1,669	1,676	1,642	1,649	74,900	1,649
2021-11-22	1,645	1,694	1,644	1,677	121,400	1,677
2021-11-19	1,673	1,678	1,631	1,645	70,700	1,645
2021-11-18	1,700	1,700	1,663	1,678	44,400	1,678
2021-11-17	1,758	1,769	1,708	1,708	66,000	1,708
2021-11-16	1,779	1,780	1,747	1,758	54,700	1,758
2021-11-15	1,824	1,839	1,770	1,770	82,900	1,770
2021-11-12	1,843	1,923	1,826	1,832	94,500	1,832
2021-11-11	1,952	1,995	1,884	1,896	77,900	1,896
2021-11-10	1,965	1,981	1,961	1,961	17,600	1,961
2021-11-09	1,970	1,990	1,970	1,978	19,200	1,978
2021-11-08	1,983	1,987	1,971	1,978	25,200	1,978
2021-11-05	2,001	2,001	1,975	1,982	20,500	1,982
2021-11-04	2,005	2,014	1,990	2,001	24,000	2,001
2021-11-02	2,001	2,001	1,988	1,992	33,600	1,992
2021-11-01	2,007	2,024	1,988	2,022	25,300	2,022
2021-10-29	1,991	1,998	1,971	1,974	18,500	1,974
2021-10-28	1,981	2,000	1,971	1,991	27,200	1,991
2021-10-27	1,999	2,003	1,978	1,978	18,000	1,978
2021-10-26	1,993	2,007	1,990	1,999	8,700	1,999
2021-10-25	1,990	2,006	1,988	1,993	21,800	1,993
2021-10-22	2,011	2,028	1,993	2,004	26,000	2,004
2021-10-21	2,046	2,049	2,029	2,029	14,000	2,029
2021-10-20	2,029	2,073	2,023	2,046	26,000	2,046
2021-10-19	2,040	2,050	2,026	2,029	13,000	2,029
2021-10-18	2,020	2,051	2,006	2,039	23,400	2,039
2021-10-15	2,000	2,025	1,990	2,018	15,700	2,018
2021-10-14	2,001	2,013	1,990	1,999	15,700	1,999
2021-10-13	2,006	2,014	1,995	2,000	16,800	2,000
2021-10-12	2,029	2,029	2,000	2,006	11,100	2,006
2021-10-11	2,028	2,050	2,017	2,043	6,100	2,043
2021-10-08	2,028	2,039	2,022	2,028	9,900	2,028
2021-10-07	2,012	2,055	1,988	1,988	23,900	1,988
2021-10-06	2,034	2,066	2,000	2,010	16,200	2,010
2021-10-05	2,059	2,061	2,006	2,016	21,200	2,016
2021-10-04	2,090	2,090	2,046	2,075	21,100	2,075
2021-10-01	2,126	2,136	2,060	2,062	26,200	2,062
2021-09-30	2,216	2,220	2,137	2,150	35,900	2,150
2021-09-29	2,197	2,209	2,148	2,200	50,200	2,200
2021-09-28	2,252	2,261	2,225	2,240	37,300	2,240
2021-09-27	2,283	2,283	2,244	2,247	19,900	2,247
2021-09-24	2,293	2,298	2,260	2,295	19,600	2,295
2021-09-22	2,260	2,266	2,229	2,238	22,500	2,238
2021-09-21	2,307	2,307	2,276	2,285	18,900	2,285
2021-09-17	2,294	2,321	2,272	2,321	28,000	2,321
2021-09-16	2,276	2,291	2,270	2,291	16,900	2,291
2021-09-15	2,272	2,274	2,241	2,274	18,200	2,274
2021-09-14	2,250	2,298	2,231	2,298	29,200	2,298
2021-09-13	2,225	2,250	2,213	2,250	17,000	2,250
2021-09-10	2,188	2,249	2,188	2,248	55,000	2,248
2021-09-09	2,162	2,182	2,144	2,167	23,400	2,167
2021-09-08	2,147	2,188	2,140	2,188	26,600	2,188
2021-09-07	2,099	2,129	2,099	2,129	27,800	2,129
2021-09-06	2,078	2,081	2,055	2,079	13,900	2,079
2021-09-03	2,062	2,090	2,045	2,078	15,200	2,078
2021-09-02	2,082	2,082	2,050	2,065	12,800	2,065
2021-09-01	2,053	2,082	2,053	2,082	9,800	2,082
2021-08-31	2,057	2,095	2,040	2,052	24,200	2,052
2021-08-30	2,068	2,090	2,052	2,089	11,000	2,089
2021-08-27	2,035	2,059	2,032	2,045	8,600	2,045
2021-08-26	2,041	2,063	2,026	2,035	17,400	2,035
2021-08-25	2,068	2,088	2,045	2,050	20,200	2,050
2021-08-24	2,037	2,061	2,037	2,061	23,000	2,061
2021-08-23	2,036	2,055	2,025	2,037	21,500	2,037
2021-08-20	2,030	2,046	2,016	2,036	15,500	2,036
2021-08-19	2,022	2,046	2,022	2,024	15,100	2,024
2021-08-18	2,023	2,049	2,011	2,038	10,600	2,038
2021-08-17	2,019	2,025	1,994	2,008	12,000	2,008
2021-08-16	2,028	2,028	1,994	2,004	15,000	2,004
2021-08-13	2,041	2,041	2,010	2,028	14,000	2,028
2021-08-12	2,053	2,055	2,001	2,042	7,900	2,042
2021-08-11	2,050	2,050	2,006	2,034	21,200	2,034
2021-08-10	2,029	2,047	2,019	2,024	11,200	2,024
2021-08-06	1,997	2,046	1,997	2,028	15,100	2,028
2021-08-05	2,065	2,065	2,021	2,034	14,200	2,034
2021-08-04	2,012	2,040	2,012	2,036	7,400	2,036
2021-08-03	2,044	2,062	2,008	2,012	20,300	2,012
2021-08-02	2,015	2,076	2,015	2,076	18,500	2,076
2021-07-30	2,035	2,035	1,990	1,990	11,700	1,990
2021-07-29	2,041	2,041	2,003	2,031	17,900	2,031
2021-07-28	2,039	2,040	2,025	2,031	6,900	2,031
2021-07-27	2,056	2,056	2,032	2,048	13,300	2,048
2021-07-26	2,026	2,056	2,010	2,056	23,100	2,056
2021-07-21	1,964	1,999	1,964	1,990	18,000	1,990
2021-07-20	1,961	1,988	1,949	1,949	16,900	1,949
2021-07-19	1,961	1,981	1,960	1,961	17,600	1,961
2021-07-16	1,988	2,014	1,981	1,987	11,200	1,987
2021-07-15	2,060	2,060	1,983	1,988	14,700	1,988
2021-07-14	2,030	2,060	2,030	2,057	15,000	2,057
2021-07-13	2,002	2,049	2,002	2,049	17,900	2,049
2021-07-12	1,981	2,005	1,975	2,005	17,600	2,005
2021-07-09	1,950	1,963	1,934	1,952	39,200	1,952
2021-07-08	1,953	1,979	1,947	1,947	21,400	1,947
2021-07-07	1,950	1,961	1,942	1,950	15,500	1,950
2021-07-06	1,976	1,979	1,950	1,950	8,000	1,950
2021-07-05	1,983	1,985	1,974	1,976	8,400	1,976
2021-07-02	1,953	2,003	1,953	1,996	17,000	1,996
2021-07-01	1,948	1,963	1,948	1,953	13,500	1,953
2021-06-30	1,957	1,971	1,944	1,948	24,300	1,948
2021-06-29	1,967	1,969	1,945	1,957	25,700	1,957
2021-06-28	2,003	2,003	1,965	1,967	19,800	1,967
2021-06-25	2,009	2,015	2,009	2,009	4,700	2,009
2021-06-24	1,997	2,003	1,986	1,992	11,500	1,992
2021-06-23	2,012	2,025	1,999	2,006	9,000	2,006
2021-06-22	1,993	2,033	1,993	2,027	15,000	2,027
2021-06-21	1,985	2,006	1,965	1,965	28,600	1,965
2021-06-18	2,021	2,021	1,993	1,995	27,700	1,995
2021-06-17	2,020	2,028	1,998	2,015	12,200	2,015
2021-06-16	2,043	2,050	2,002	2,008	14,600	2,008
2021-06-15	2,053	2,053	2,029	2,034	11,600	2,034
2021-06-14	2,040	2,045	2,022	2,042	8,900	2,042
2021-06-11	2,055	2,062	2,024	2,034	22,600	2,034
2021-06-10	2,042	2,056	2,029	2,043	19,000	2,043
2021-06-09	2,059	2,060	2,037	2,059	9,700	2,059
2021-06-08	2,032	2,059	2,017	2,059	14,200	2,059
2021-06-07	2,031	2,037	2,014	2,017	9,800	2,017
2021-06-04	2,023	2,033	2,012	2,020	7,700	2,020
2021-06-03	2,036	2,054	2,021	2,025	11,200	2,025
2021-06-02	2,042	2,067	2,042	2,051	11,400	2,051
2021-06-01	2,036	2,064	2,029	2,057	10,200	2,057
2021-05-31	2,063	2,063	2,019	2,026	23,600	2,026
2021-05-28	2,040	2,060	2,026	2,053	26,300	2,053
2021-05-27	2,003	2,023	2,003	2,020	37,500	2,020
2021-05-26	2,012	2,021	1,999	2,003	19,500	2,003
2021-05-25	2,045	2,053	2,032	2,034	29,500	2,034
2021-05-24	2,008	2,060	2,000	2,053	29,400	2,053
2021-05-21	2,028	2,028	1,999	2,002	23,200	2,002
2021-05-20	2,052	2,056	2,015	2,020	18,600	2,020
2021-05-19	2,024	2,054	2,018	2,036	19,200	2,036
2021-05-18	2,033	2,057	2,016	2,050	24,300	2,050
2021-05-17	2,024	2,032	2,006	2,020	18,300	2,020
2021-05-14	2,052	2,052	2,011	2,015	17,400	2,015
2021-05-13	2,000	2,009	1,972	1,979	62,100	1,979
2021-05-12	2,004	2,023	1,987	2,006	27,400	2,006
2021-05-11	2,036	2,036	1,996	2,000	24,000	2,000
2021-05-10	2,038	2,053	2,033	2,046	12,300	2,046
2021-05-07	2,002	2,049	2,002	2,038	14,400	2,038
2021-05-06	2,013	2,015	1,986	2,001	98,100	2,001
2021-04-30	1,995	2,005	1,989	1,999	33,200	1,999
2021-04-28	2,001	2,002	1,992	1,995	19,200	1,995
2021-04-27	1,991	1,999	1,986	1,986	18,400	1,986
2021-04-26	1,994	2,015	1,979	2,001	23,300	2,001
2021-04-23	2,002	2,007	1,987	1,994	11,500	1,994
2021-04-22	2,002	2,018	1,985	2,011	14,500	2,011
2021-04-21	1,995	2,029	1,970	1,978	56,100	1,978
2021-04-20	2,010	2,026	1,998	2,000	28,500	2,000
2021-04-19	2,022	2,032	2,012	2,018	19,300	2,018
2021-04-16	2,014	2,024	2,008	2,022	9,000	2,022
2021-04-15	2,016	2,029	2,008	2,014	17,100	2,014
2021-04-14	2,019	2,019	2,001	2,019	15,800	2,019
2021-04-13	2,044	2,053	2,027	2,027	9,800	2,027
2021-04-12	2,012	2,036	2,010	2,036	7,500	2,036
2021-04-09	2,039	2,047	2,005	2,008	40,000	2,008
2021-04-08	2,063	2,072	2,036	2,036	20,700	2,036
2021-04-07	2,045	2,088	2,045	2,086	18,000	2,086
2021-04-06	2,081	2,087	2,048	2,054	27,600	2,054
2021-04-05	2,099	2,099	2,076	2,094	19,500	2,094
2021-04-02	2,066	2,085	2,061	2,072	11,000	2,072
2021-04-01	2,095	2,100	2,065	2,065	24,700	2,065
2021-03-31	2,107	2,132	2,092	2,092	36,800	2,092
2021-03-30	2,112	2,138	2,100	2,122	61,600	2,122
2021-03-29	2,124	2,137	2,095	2,135	85,300	2,135
2021-03-26	2,086	2,109	2,043	2,103	66,700	2,103
2021-03-25	2,055	2,076	2,041	2,048	39,100	2,048
2021-03-24	2,090	2,090	2,053	2,053	36,400	2,053
2021-03-23	2,134	2,145	2,102	2,107	37,400	2,107
2021-03-22	2,135	2,142	2,100	2,123	50,200	2,123
2021-03-19	2,128	2,167	2,126	2,148	45,800	2,148
2021-03-18	2,134	2,157	2,125	2,148	40,600	2,148
2021-03-17	2,130	2,162	2,127	2,162	30,700	2,162
2021-03-16	2,173	2,210	2,123	2,143	43,500	2,143
2021-03-15	2,172	2,190	2,126	2,179	27,100	2,179
2021-03-12	2,110	2,160	2,110	2,156	28,700	2,156
2021-03-11	2,144	2,144	2,123	2,135	17,900	2,135
2021-03-10	2,192	2,192	2,108	2,121	37,500	2,121
2021-03-09	2,180	2,222	2,157	2,214	35,200	2,214
2021-03-08	2,145	2,157	2,105	2,146	27,300	2,146
2021-03-05	2,101	2,119	2,061	2,111	45,700	2,111
2021-03-04	2,122	2,122	2,075	2,092	34,000	2,092
2021-03-03	2,085	2,134	2,085	2,121	68,200	2,121
2021-03-02	2,099	2,099	2,054	2,074	39,200	2,074
2021-03-01	2,033	2,078	2,033	2,077	19,100	2,077
2021-02-26	2,079	2,090	2,017	2,017	39,500	2,017
2021-02-25	2,111	2,111	2,072	2,080	24,000	2,080
2021-02-24	2,113	2,181	2,076	2,080	31,900	2,080
2021-02-22	2,190	2,190	2,109	2,117	19,100	2,117
2021-02-19	2,187	2,206	2,143	2,190	38,300	2,190
2021-02-18	2,184	2,217	2,161	2,187	56,800	2,187
2021-02-17	2,065	2,143	2,065	2,134	23,000	2,134
2021-02-16	2,071	2,083	2,055	2,074	28,300	2,074
2021-02-15	2,117	2,117	2,057	2,068	39,000	2,068
2021-02-12	2,100	2,103	2,079	2,089	19,800	2,089
2021-02-10	2,108	2,124	2,085	2,096	30,000	2,096
2021-02-09	2,105	2,110	2,089	2,108	12,400	2,108
2021-02-08	2,114	2,125	2,099	2,108	31,100	2,108
2021-02-05	2,099	2,114	2,091	2,113	24,900	2,113
2021-02-04	2,098	2,113	2,074	2,105	29,500	2,105
2021-02-03	2,151	2,155	2,092	2,113	50,800	2,113
2021-02-02	2,169	2,169	2,095	2,132	61,600	2,132
2021-02-01	2,040	2,050	2,023	2,024	37,800	2,024
2021-01-29	2,060	2,094	2,045	2,052	33,700	2,052
2021-01-28	2,052	2,071	2,030	2,050	49,100	2,050
2021-01-27	2,058	2,075	2,050	2,062	21,500	2,062
2021-01-26	2,072	2,072	2,050	2,050	18,200	2,050
2021-01-25	2,059	2,084	2,059	2,076	9,100	2,076
2021-01-22	2,061	2,078	2,050	2,057	25,300	2,057
2021-01-21	2,094	2,109	2,062	2,083	57,000	2,083
2021-01-20	2,076	2,090	2,053	2,082	26,700	2,082
2021-01-19	2,127	2,135	2,075	2,076	33,600	2,076
2021-01-18	2,084	2,125	2,080	2,120	11,700	2,120
2021-01-15	2,194	2,206	2,105	2,105	26,100	2,105
2021-01-14	2,171	2,176	2,143	2,167	40,900	2,167
2021-01-13	2,223	2,234	2,178	2,191	32,300	2,191
2021-01-12	2,219	2,242	2,200	2,223	37,800	2,223
2021-01-08	2,170	2,239	2,160	2,229	43,800	2,229
2021-01-07	2,119	2,169	2,106	2,155	45,700	2,155
2021-01-06	2,117	2,117	2,072	2,083	36,800	2,083
2021-01-05	2,140	2,162	2,124	2,133	16,900	2,133
2021-01-04	2,161	2,161	2,117	2,140	15,700	2,140

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