6517 デンヨー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,307	2,322	2,231	2,320	73,600	2,320
2023-12-28	2,244	2,298	2,210	2,298	47,500	2,298
2023-12-27	2,220	2,250	2,213	2,250	38,300	2,250
2023-12-26	2,218	2,219	2,207	2,219	14,100	2,219
2023-12-25	2,216	2,227	2,204	2,216	11,400	2,216
2023-12-22	2,200	2,225	2,193	2,210	14,300	2,210
2023-12-21	2,186	2,211	2,186	2,201	13,300	2,201
2023-12-20	2,199	2,227	2,198	2,220	15,200	2,220
2023-12-19	2,174	2,197	2,170	2,194	24,600	2,194
2023-12-18	2,159	2,179	2,107	2,169	39,500	2,169
2023-12-15	2,161	2,161	2,133	2,159	34,200	2,159
2023-12-14	2,121	2,121	2,104	2,111	21,200	2,111
2023-12-13	2,127	2,127	2,076	2,101	30,400	2,101
2023-12-12	2,120	2,127	2,108	2,113	15,200	2,113
2023-12-11	2,113	2,115	2,064	2,112	27,100	2,112
2023-12-08	2,145	2,149	2,052	2,063	37,200	2,063
2023-12-07	2,157	2,165	2,148	2,151	18,200	2,151
2023-12-06	2,149	2,184	2,148	2,171	49,600	2,171
2023-12-05	2,150	2,167	2,124	2,139	32,000	2,139
2023-12-04	2,134	2,181	2,134	2,167	18,800	2,167
2023-12-01	2,167	2,183	2,154	2,164	28,500	2,164
2023-11-30	2,157	2,173	2,138	2,160	20,200	2,160
2023-11-29	2,200	2,207	2,151	2,157	15,400	2,157
2023-11-28	2,142	2,223	2,142	2,217	38,500	2,217
2023-11-27	2,155	2,155	2,110	2,111	24,300	2,111
2023-11-24	2,147	2,161	2,124	2,128	24,200	2,128
2023-11-22	2,160	2,189	2,147	2,147	39,300	2,147
2023-11-21	2,236	2,272	2,154	2,160	56,900	2,160
2023-11-20	2,260	2,270	2,235	2,245	44,700	2,245
2023-11-17	2,260	2,270	2,221	2,262	44,200	2,262
2023-11-16	2,210	2,269	2,210	2,249	32,300	2,249
2023-11-15	2,237	2,266	2,237	2,256	43,400	2,256
2023-11-14	2,225	2,244	2,217	2,235	34,100	2,235
2023-11-13	2,203	2,236	2,172	2,226	55,300	2,226
2023-11-10	2,199	2,206	2,135	2,184	63,800	2,184
2023-11-09	2,218	2,277	2,210	2,249	45,900	2,249
2023-11-08	2,250	2,263	2,201	2,218	47,200	2,218
2023-11-07	2,253	2,275	2,247	2,251	20,200	2,251
2023-11-06	2,237	2,269	2,237	2,261	31,300	2,261
2023-11-02	2,195	2,210	2,165	2,202	39,200	2,202
2023-11-01	2,134	2,192	2,134	2,171	43,900	2,171
2023-10-31	2,104	2,123	2,064	2,123	25,500	2,123
2023-10-30	2,158	2,180	2,098	2,104	30,200	2,104
2023-10-27	2,108	2,158	2,108	2,158	22,300	2,158
2023-10-26	2,084	2,105	2,070	2,077	14,000	2,077
2023-10-25	2,112	2,130	2,098	2,098	14,900	2,098
2023-10-24	2,097	2,106	2,032	2,094	17,200	2,094
2023-10-23	2,106	2,123	2,091	2,091	15,100	2,091
2023-10-20	2,103	2,129	2,103	2,117	17,400	2,117
2023-10-19	2,126	2,126	2,095	2,110	12,700	2,110
2023-10-18	2,152	2,154	2,114	2,141	14,300	2,141
2023-10-17	2,137	2,181	2,115	2,125	21,700	2,125
2023-10-16	2,149	2,169	2,130	2,134	23,200	2,134
2023-10-13	2,257	2,257	2,179	2,179	36,100	2,179
2023-10-12	2,182	2,279	2,178	2,272	51,600	2,272
2023-10-11	2,184	2,206	2,170	2,182	30,400	2,182
2023-10-10	2,134	2,201	2,134	2,201	46,400	2,201
2023-10-06	2,098	2,132	2,098	2,119	24,400	2,119
2023-10-05	2,045	2,098	2,045	2,084	43,300	2,084
2023-10-04	2,076	2,076	2,027	2,034	40,700	2,034
2023-10-03	2,140	2,140	2,067	2,091	39,800	2,091
2023-10-02	2,141	2,188	2,140	2,140	28,900	2,140
2023-09-29	2,114	2,138	2,094	2,128	37,500	2,128
2023-09-28	2,136	2,147	2,103	2,114	25,900	2,114
2023-09-27	2,163	2,167	2,117	2,160	37,500	2,160
2023-09-26	2,146	2,189	2,134	2,179	45,100	2,179
2023-09-25	2,142	2,152	2,128	2,144	14,600	2,144
2023-09-22	2,138	2,149	2,106	2,132	18,700	2,132
2023-09-21	2,148	2,176	2,136	2,137	27,700	2,137
2023-09-20	2,184	2,188	2,138	2,148	38,000	2,148
2023-09-19	2,173	2,180	2,147	2,180	20,200	2,180
2023-09-15	2,160	2,184	2,154	2,173	29,100	2,173
2023-09-14	2,137	2,147	2,126	2,139	19,000	2,139
2023-09-13	2,131	2,157	2,122	2,126	33,100	2,126
2023-09-12	2,105	2,146	2,105	2,146	16,600	2,146
2023-09-11	2,108	2,134	2,086	2,105	15,900	2,105
2023-09-08	2,100	2,150	2,079	2,095	49,400	2,095
2023-09-07	2,143	2,163	2,116	2,117	31,000	2,117
2023-09-06	2,140	2,166	2,130	2,143	34,300	2,143
2023-09-05	2,104	2,147	2,092	2,140	36,000	2,140
2023-09-04	2,077	2,108	2,072	2,104	24,000	2,104
2023-09-01	2,077	2,085	2,070	2,077	21,400	2,077
2023-08-31	2,063	2,088	2,058	2,077	30,100	2,077
2023-08-30	2,060	2,069	2,050	2,058	31,700	2,058
2023-08-29	2,053	2,067	2,048	2,060	14,500	2,060
2023-08-28	1,990	2,034	1,990	2,034	19,800	2,034
2023-08-25	2,007	2,007	1,974	1,981	15,600	1,981
2023-08-24	1,974	2,012	1,974	2,007	14,200	2,007
2023-08-23	1,969	1,983	1,952	1,974	20,200	1,974
2023-08-22	1,975	1,993	1,952	1,983	30,000	1,983
2023-08-21	1,969	1,988	1,937	1,937	24,200	1,937
2023-08-18	1,986	1,995	1,974	1,975	33,000	1,975
2023-08-17	1,989	1,989	1,946	1,986	32,600	1,986
2023-08-16	2,021	2,027	1,989	1,989	28,300	1,989
2023-08-15	2,026	2,066	2,026	2,050	42,700	2,050
2023-08-14	2,043	2,049	2,013	2,030	45,000	2,030
2023-08-10	2,017	2,039	1,941	2,021	51,700	2,021
2023-08-09	2,129	2,150	2,006	2,030	110,100	2,030
2023-08-08	2,160	2,173	2,132	2,133	24,100	2,133
2023-08-07	2,116	2,159	2,116	2,147	33,100	2,147
2023-08-04	2,097	2,130	2,097	2,114	19,000	2,114
2023-08-03	2,139	2,155	2,097	2,104	32,000	2,104
2023-08-02	2,177	2,211	2,158	2,167	25,100	2,167
2023-08-01	2,174	2,194	2,167	2,188	17,100	2,188
2023-07-31	2,164	2,196	2,161	2,182	41,800	2,182
2023-07-28	2,110	2,150	2,098	2,150	51,000	2,150
2023-07-27	2,120	2,130	2,110	2,118	17,500	2,118
2023-07-26	2,124	2,141	2,121	2,121	24,000	2,121
2023-07-25	2,117	2,139	2,110	2,123	23,400	2,123
2023-07-24	2,102	2,124	2,101	2,116	24,600	2,116
2023-07-21	2,080	2,101	2,080	2,084	16,800	2,084
2023-07-20	2,098	2,117	2,074	2,078	36,600	2,078
2023-07-19	2,087	2,103	2,078	2,094	23,000	2,094
2023-07-18	2,015	2,061	2,011	2,056	21,600	2,056
2023-07-14	2,034	2,040	2,006	2,015	28,300	2,015
2023-07-13	1,997	2,017	1,982	2,014	22,800	2,014
2023-07-12	1,989	2,015	1,986	1,997	32,400	1,997
2023-07-11	2,014	2,014	1,982	1,989	27,200	1,989
2023-07-10	2,009	2,027	1,990	1,992	41,700	1,992
2023-07-07	2,009	2,013	1,978	1,991	34,100	1,991
2023-07-06	2,052	2,072	2,018	2,037	33,900	2,037
2023-07-05	2,025	2,062	2,019	2,052	31,800	2,052
2023-07-04	2,083	2,090	2,051	2,052	26,800	2,052
2023-07-03	2,073	2,111	2,073	2,101	28,200	2,101
2023-06-30	2,083	2,092	2,056	2,061	26,500	2,061
2023-06-29	2,077	2,108	2,077	2,083	27,700	2,083
2023-06-28	2,067	2,078	2,055	2,077	24,400	2,077
2023-06-27	2,041	2,062	2,020	2,052	21,800	2,052
2023-06-26	2,040	2,088	2,017	2,051	32,100	2,051
2023-06-23	2,058	2,095	2,026	2,040	54,300	2,040
2023-06-22	2,064	2,075	2,046	2,048	30,600	2,048
2023-06-21	2,026	2,070	2,014	2,056	43,800	2,056
2023-06-20	2,019	2,043	2,013	2,026	20,900	2,026
2023-06-19	2,035	2,050	2,015	2,026	35,200	2,026
2023-06-16	2,016	2,040	1,992	2,009	99,900	2,009
2023-06-15	1,942	2,014	1,942	2,008	65,200	2,008
2023-06-14	1,941	1,964	1,938	1,962	49,400	1,962
2023-06-13	1,919	1,943	1,909	1,933	30,900	1,933
2023-06-12	1,920	1,920	1,896	1,916	29,400	1,916
2023-06-09	1,898	1,915	1,891	1,909	62,000	1,909
2023-06-08	1,885	1,920	1,877	1,888	34,300	1,888
2023-06-07	1,908	1,923	1,892	1,902	49,400	1,902
2023-06-06	1,874	1,917	1,874	1,908	19,600	1,908
2023-06-05	1,908	1,924	1,882	1,894	34,600	1,894
2023-06-02	1,840	1,904	1,840	1,902	41,600	1,902
2023-06-01	1,801	1,846	1,800	1,836	41,800	1,836
2023-05-31	1,860	1,874	1,817	1,826	58,600	1,826
2023-05-30	1,900	1,901	1,871	1,889	44,500	1,889
2023-05-29	1,951	1,953	1,915	1,917	22,100	1,917
2023-05-26	1,914	1,945	1,904	1,935	24,300	1,935
2023-05-25	1,933	1,933	1,915	1,929	23,200	1,929
2023-05-24	1,949	1,959	1,936	1,952	14,400	1,952
2023-05-23	1,966	1,980	1,945	1,954	30,900	1,954
2023-05-22	1,952	1,965	1,937	1,960	16,600	1,960
2023-05-19	1,937	1,966	1,936	1,951	25,300	1,951
2023-05-18	1,945	1,945	1,923	1,935	32,400	1,935
2023-05-17	1,983	1,983	1,943	1,945	30,100	1,945
2023-05-16	1,990	1,993	1,970	1,983	27,600	1,983
2023-05-15	1,958	1,999	1,958	1,973	26,100	1,973
2023-05-12	1,940	1,981	1,924	1,938	38,500	1,938
2023-05-11	1,967	1,994	1,910	1,927	50,300	1,927
2023-05-10	1,994	1,995	1,953	1,959	43,800	1,959
2023-05-09	1,959	2,000	1,959	1,995	40,800	1,995
2023-05-08	1,904	1,964	1,904	1,941	44,000	1,941
2023-05-02	1,910	1,913	1,883	1,904	37,800	1,904
2023-05-01	1,905	1,916	1,863	1,915	64,100	1,915
2023-04-28	1,868	1,904	1,859	1,895	123,500	1,895
2023-04-27	1,760	1,863	1,734	1,850	152,000	1,850
2023-04-26	1,785	1,785	1,742	1,765	25,800	1,765
2023-04-25	1,778	1,801	1,778	1,790	26,400	1,790
2023-04-24	1,785	1,797	1,766	1,769	21,800	1,769
2023-04-21	1,747	1,781	1,746	1,780	28,700	1,780
2023-04-20	1,740	1,755	1,735	1,747	30,100	1,747
2023-04-19	1,756	1,767	1,741	1,743	51,300	1,743
2023-04-18	1,750	1,766	1,746	1,761	35,200	1,761
2023-04-17	1,742	1,743	1,727	1,737	19,000	1,737
2023-04-14	1,731	1,737	1,722	1,730	26,400	1,730
2023-04-13	1,716	1,728	1,708	1,723	30,300	1,723
2023-04-12	1,700	1,722	1,700	1,718	34,400	1,718
2023-04-11	1,699	1,702	1,688	1,698	24,600	1,698
2023-04-10	1,687	1,692	1,666	1,678	15,800	1,678
2023-04-07	1,660	1,693	1,660	1,671	27,700	1,671
2023-04-06	1,657	1,667	1,640	1,642	31,800	1,642
2023-04-05	1,733	1,745	1,684	1,686	38,300	1,686
2023-04-04	1,734	1,759	1,710	1,754	41,400	1,754
2023-04-03	1,714	1,737	1,693	1,737	32,100	1,737
2023-03-31	1,682	1,709	1,678	1,701	37,500	1,701
2023-03-30	1,649	1,690	1,649	1,681	46,000	1,681
2023-03-29	1,654	1,677	1,646	1,675	91,200	1,675
2023-03-28	1,663	1,664	1,649	1,649	32,000	1,649
2023-03-27	1,617	1,669	1,617	1,660	77,700	1,660
2023-03-24	1,608	1,618	1,589	1,614	78,800	1,614
2023-03-23	1,598	1,615	1,583	1,614	36,500	1,614
2023-03-22	1,563	1,616	1,563	1,610	45,800	1,610
2023-03-20	1,571	1,572	1,550	1,550	52,400	1,550
2023-03-17	1,598	1,624	1,578	1,579	87,000	1,579
2023-03-16	1,612	1,616	1,586	1,598	37,900	1,598
2023-03-15	1,621	1,668	1,621	1,652	51,800	1,652
2023-03-14	1,617	1,624	1,598	1,618	42,100	1,618
2023-03-13	1,654	1,679	1,633	1,639	42,600	1,639
2023-03-10	1,679	1,702	1,670	1,670	87,800	1,670
2023-03-09	1,718	1,729	1,706	1,719	28,600	1,719
2023-03-08	1,681	1,722	1,680	1,715	24,000	1,715
2023-03-07	1,698	1,703	1,677	1,695	46,200	1,695
2023-03-06	1,650	1,686	1,649	1,683	77,600	1,683
2023-03-03	1,605	1,616	1,595	1,616	44,700	1,616
2023-03-02	1,580	1,608	1,579	1,605	41,800	1,605
2023-03-01	1,572	1,587	1,572	1,579	17,400	1,579
2023-02-28	1,580	1,590	1,578	1,581	13,800	1,581
2023-02-27	1,570	1,581	1,570	1,580	39,200	1,580
2023-02-24	1,552	1,576	1,551	1,576	29,500	1,576
2023-02-22	1,570	1,570	1,543	1,552	12,800	1,552
2023-02-21	1,582	1,585	1,572	1,580	11,700	1,580
2023-02-20	1,565	1,594	1,565	1,583	14,300	1,583
2023-02-17	1,567	1,573	1,560	1,562	11,100	1,562
2023-02-16	1,559	1,576	1,559	1,576	12,400	1,576
2023-02-15	1,559	1,560	1,546	1,554	13,200	1,554
2023-02-14	1,546	1,564	1,541	1,552	27,700	1,552
2023-02-13	1,537	1,546	1,531	1,536	9,200	1,536
2023-02-10	1,542	1,547	1,526	1,537	13,100	1,537
2023-02-09	1,502	1,545	1,501	1,543	13,000	1,543
2023-02-08	1,525	1,527	1,504	1,518	8,200	1,518
2023-02-07	1,523	1,531	1,508	1,523	6,700	1,523
2023-02-06	1,500	1,523	1,500	1,519	7,300	1,519
2023-02-03	1,504	1,506	1,493	1,494	7,100	1,494
2023-02-02	1,534	1,534	1,515	1,517	7,600	1,517
2023-02-01	1,549	1,549	1,530	1,535	5,900	1,535
2023-01-31	1,525	1,547	1,525	1,544	16,100	1,544
2023-01-30	1,514	1,531	1,509	1,510	16,100	1,510
2023-01-27	1,530	1,530	1,508	1,518	16,000	1,518
2023-01-26	1,561	1,561	1,530	1,530	9,400	1,530
2023-01-25	1,548	1,566	1,539	1,557	17,700	1,557
2023-01-24	1,524	1,540	1,520	1,540	13,600	1,540
2023-01-23	1,504	1,527	1,495	1,526	17,800	1,526
2023-01-20	1,487	1,492	1,487	1,489	2,700	1,489
2023-01-19	1,490	1,498	1,481	1,490	7,300	1,490
2023-01-18	1,487	1,503	1,480	1,499	11,300	1,499
2023-01-17	1,473	1,492	1,473	1,487	9,800	1,487
2023-01-16	1,475	1,500	1,470	1,473	8,300	1,473
2023-01-13	1,500	1,508	1,488	1,496	17,300	1,496
2023-01-12	1,508	1,515	1,506	1,509	7,100	1,509
2023-01-11	1,501	1,510	1,498	1,508	11,100	1,508
2023-01-10	1,521	1,521	1,482	1,489	30,900	1,489
2023-01-06	1,495	1,510	1,495	1,507	9,100	1,507
2023-01-05	1,476	1,501	1,474	1,493	18,600	1,493
2023-01-04	1,546	1,546	1,475	1,476	29,100	1,476

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30