[6517 東証1部] デンヨー 日足 時系列データ

[6517 東証1部] デンヨー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171875.001899.001857.001873.004040075918800
2017-11-161845.001860.001831.001846.002940054364600
2017-11-151931.001933.001874.001875.004230080265400
2017-11-141941.001955.001938.001940.001360026463800
2017-11-131936.001958.001935.001943.004410085803000
2017-11-101935.001970.001930.001947.0077700151553000
2017-11-091991.002014.001938.001975.0075800150946500
2017-11-081964.002001.001964.001989.0056700112460100
2017-11-071931.001988.001931.001980.003850075804100
2017-11-061934.001961.001934.001945.003050059360700
2017-11-021908.001936.001902.001933.003020058130600
2017-11-011918.001918.001895.001902.003600068491400
2017-10-311904.001910.001880.001901.002980056604400
2017-10-301916.001919.001861.001883.00111600209951200
2017-10-271901.001937.001884.001919.00101400193572100
2017-10-261929.002012.001929.001981.003890076961700
2017-10-251920.001945.001912.001929.002850054972100
2017-10-241890.001915.001877.001911.002290043592600
2017-10-231899.001911.001885.001890.002880054636200
2017-10-201878.001900.001872.001881.001840034650600
2017-10-191884.001894.001877.001890.001380026053600
2017-10-181903.001915.001879.001893.002190041539200
2017-10-171928.001930.001825.001916.003810072740700
2017-10-161948.001966.001934.001938.002270044182300
2017-10-131923.001959.001923.001952.002340045463400
2017-10-121930.001945.001916.001934.002220042903900
2017-10-111929.001934.001912.001921.001360026100100
2017-10-101900.001933.001889.001929.002430046540600
2017-10-061951.001957.001912.001912.002110040653200
2017-10-052000.002007.001940.001951.001930037942600
2017-10-042005.002009.001994.002008.001050021044200
2017-10-031997.002007.001981.002000.001870037313500
2017-10-021998.002003.001983.001988.001740034665700
2017-09-292010.002010.001985.001993.001820036318800
2017-09-281989.002018.001980.002012.002220044446600
2017-09-271993.002010.001982.002002.001640032753100
2017-09-262008.002011.001981.002006.001910038172200
2017-09-252017.002046.002004.002016.002550051496600
2017-09-222010.002025.001999.002021.002380047935000
2017-09-212040.002052.002011.002012.002530051225000
2017-09-202050.002070.002042.002058.003580073580700
2017-09-192012.002041.002001.002035.003140063689700
2017-09-152000.002019.001975.002010.003780075772800
2017-09-142050.002050.001992.002000.002780055954800
2017-09-132027.002049.002003.002043.002650053985400
2017-09-122020.002054.002010.002018.003220065307800
2017-09-111945.001984.001942.001982.002840055847700
2017-09-081898.001925.001893.001912.003160060230600
2017-09-071909.001928.001893.001917.001300024885000
2017-09-061855.001948.001839.001897.003380064131100
2017-09-051962.001962.001877.001878.002290043680700
2017-09-041920.001955.001920.001934.004330084056900
2017-09-011918.001923.001885.001919.001040019875700
2017-08-311884.001939.001875.001891.002400045490400
2017-08-301867.001871.001845.001856.001940036006700
2017-08-291803.001843.001790.001837.002580047066100
2017-08-281802.001808.001776.001808.002130038224200
2017-08-251801.001812.001776.001802.001060019099700
2017-08-241794.001807.001779.001801.001660029758600
2017-08-231800.001810.001769.001798.001910034182200
2017-08-221750.001784.001750.001777.00980017349000
2017-08-211756.001758.001743.001754.0042007361600
2017-08-181785.001785.001742.001749.002880050638600
2017-08-171795.001809.001782.001804.00790014208100
2017-08-161788.001803.001776.001786.001500026799200
2017-08-151781.001801.001770.001796.001690030228900
2017-08-141784.001798.001751.001762.001980035045500
2017-08-101815.001825.001791.001805.002370042717200
2017-08-091776.001837.001775.001814.004810086423100
2017-08-082020.002071.001765.001816.0085900162720700
2017-08-071997.001999.001971.001999.001460029084000
2017-08-041975.001983.001943.001965.001060020836600
2017-08-031948.001974.001937.001968.001130022122400
2017-08-021950.001956.001936.001948.001370026670500
2017-08-011954.001962.001938.001949.002480048255700
2017-07-311959.001960.001935.001940.001070020812500
2017-07-281958.001960.001924.001960.001730033751800
2017-07-271953.001978.001882.001961.002010039058800
2017-07-261963.001985.001948.001953.001290025323000
2017-07-251992.001992.001955.001963.00940018482200
2017-07-241942.001993.001942.001991.001760034707200
2017-07-211940.001964.001934.001962.001440028116600
2017-07-201961.001973.001935.001940.002110041234100
2017-07-191955.001964.001939.001958.001500029293300
2017-07-181968.001968.001938.001959.001620031664700
2017-07-141948.001976.001938.001962.001820035679500
2017-07-131967.001967.001934.001937.001720033443000
2017-07-121973.001978.001962.001968.00840016554600
2017-07-111947.001978.001947.001977.001240024411200
2017-07-101942.001963.001942.001950.002080040549200
2017-07-071920.001958.001920.001934.003050059192300
2017-07-061950.001953.001921.001927.001930037283400
2017-07-051905.001948.001905.001944.001990038389100
2017-07-041961.001961.001918.001920.002070040041500
2017-07-031977.001977.001946.001949.002490048787100
2017-06-301995.001995.001946.001951.003320065274100
2017-06-291995.002025.001995.002006.001850037219600
2017-06-282089.002089.001984.001989.003540071772500
2017-06-272083.002110.002078.002100.003770079074300
2017-06-262047.002090.002047.002076.001850038343500
2017-06-232049.002066.002036.002045.002420049650400
2017-06-222037.002084.002031.002042.003380069333500
2017-06-212016.002066.002002.002037.002880058769600
2017-06-202000.002040.001998.002024.002940059489700
2017-06-191993.002024.001982.001999.003780075658600
2017-06-161965.002014.001959.002013.0065800131013800
2017-06-151945.001971.001934.001957.004380085834600
2017-06-141953.001961.001926.001937.002790054316800
2017-06-131916.001955.001913.001941.002550049515700
2017-06-121944.001944.001913.001925.002500048255200
2017-06-091910.001926.001894.001920.005010095806200
2017-06-081925.001937.001917.001925.003110059902500
2017-06-071857.001930.001857.001927.003820072905600
2017-06-061888.001892.001847.001856.001820033986600
2017-06-051877.001889.001859.001882.001730032437900
2017-06-021832.001899.001832.001896.002810052906200
2017-06-011816.001911.001807.001834.002230040990600
2017-05-311789.001811.001788.001801.002760049645100
2017-05-301795.001817.001780.001816.001430025725200
2017-05-291812.001827.001788.001793.00870015700100
2017-05-261840.001841.001811.001812.001830033378200
2017-05-251862.001866.001837.001845.001760032610200
2017-05-241869.001881.001864.001871.001740032535600
2017-05-231846.001855.001836.001847.002870052946700
2017-05-221803.001816.001799.001806.00980017704000
2017-05-191784.001814.001769.001809.001830032838700
2017-05-181786.001794.001768.001784.001780031721700
2017-05-171824.001839.001821.001826.002080038016700
2017-05-161874.001874.001849.001853.002990055495600
2017-05-151890.001890.001856.001874.002290042964400
2017-05-121908.001915.001886.001897.003460065760900
2017-05-111795.001948.001795.001925.0089700170548800
2017-05-101772.001800.001746.001795.004470079352500
2017-05-091769.001771.001750.001770.003460060972700
2017-05-081701.001773.001687.001770.004730082460400
2017-05-021660.001683.001658.001671.001930032297900
2017-05-011625.001661.001625.001659.001620026666600
2017-04-281621.001640.001621.001634.001990032500900
2017-04-271623.001640.001612.001627.002450039849400
2017-04-261586.001613.001575.001610.001800028804700
2017-04-251556.001592.001545.001581.002300036272200
2017-04-241557.001562.001542.001553.001890029379700
2017-04-211527.001560.001521.001551.002430037564900
2017-04-201535.001542.001518.001527.00910013924600
2017-04-191522.001549.001522.001537.001420021845200
2017-04-181540.001554.001527.001533.001480022785800
2017-04-171490.001547.001490.001525.002220033866500
2017-04-141497.001526.001496.001502.002050030848700
2017-04-131519.001526.001495.001520.003910058994800
2017-04-121563.001571.001542.001543.001240019220700
2017-04-111560.001608.001558.001573.002230035207900
2017-04-101565.001592.001560.001581.002110033330600
2017-04-071581.001590.001558.001558.002830044411300
2017-04-061623.001635.001561.001563.002520039844400
2017-04-051607.001637.001607.001623.002740044527200
2017-04-041685.001691.001614.001617.005150084450000
2017-04-031687.001715.001687.001695.001920032648000
2017-03-311730.001751.001684.001684.004110070493400
2017-03-301749.001749.001707.001710.002670046067800
2017-03-291761.001762.001744.001759.001990034935100
2017-03-281755.001794.001755.001788.0057900102768000
2017-03-271730.001739.001719.001731.002820048802600
2017-03-241741.001759.001740.001742.001500026209100
2017-03-231752.001764.001740.001749.001940033956400
2017-03-221771.001781.001750.001752.003320058654300
2017-03-211782.001808.001770.001796.003520063145800
2017-03-171759.001786.001748.001782.003320058851000
2017-03-161750.001768.001729.001757.003380059229500
2017-03-151766.001773.001746.001753.001720030278100
2017-03-141773.001782.001764.001768.002300040774200
2017-03-131768.001772.001752.001766.002120037415500
2017-03-101799.001800.001748.001768.004350077558000
2017-03-091745.001767.001725.001759.002700047267300
2017-03-081728.001747.001727.001746.002070036023000
2017-03-071752.001753.001721.001728.002360040975900
2017-03-061750.001759.001743.001752.002030035593800
2017-03-031774.001784.001759.001761.002840050324900
2017-03-021747.001782.001747.001771.002870050749700
2017-03-011727.001740.001701.001737.002610044961500
2017-02-281692.001747.001687.001722.003790065517900
2017-02-271697.001719.001676.001697.002930049735000
2017-02-241733.001739.001700.001726.004740081870400
2017-02-231779.001779.001720.001756.003050053297800
2017-02-221804.001804.001762.001764.003390060252400
2017-02-211793.001806.001752.001804.002320041404300
2017-02-201822.001822.001760.001785.003040054155500
2017-02-171824.001837.001795.001828.002580047063400
2017-02-161788.001859.001788.001819.004050073843600
2017-02-151784.001834.001782.001787.003880069892900
2017-02-141826.001850.001794.001824.004870089247300
2017-02-131764.001860.001752.001826.0072200130518400
2017-02-101740.001778.001730.001743.005420094587100
2017-02-091670.001687.001633.001683.004270071306400
2017-02-081637.001660.001631.001652.004780078874400
2017-02-071638.001649.001604.001622.004990081614600
2017-02-061655.001669.001631.001647.002010033192400
2017-02-031622.001666.001622.001647.002530041868900
2017-02-021645.001664.001623.001624.002450040169600
2017-02-011631.001664.001630.001645.002620043159500
2017-01-311645.001663.001632.001648.002010033110900
2017-01-301676.001676.001639.001663.001880031187000
2017-01-271673.001687.001654.001676.002260037908200
2017-01-261650.001668.001650.001663.002420040181600
2017-01-251630.001645.001630.001639.001550025407800
2017-01-241628.001647.001601.001615.002830045905400
2017-01-231623.001645.001610.001628.002080033906900
2017-01-201631.001638.001613.001624.002400039045100
2017-01-191629.001642.001606.001639.001520024751000
2017-01-181607.001620.001590.001611.001610025859100
2017-01-171633.001633.001602.001607.001720027728900
2017-01-161630.001653.001617.001631.003730060859800
2017-01-131648.001651.001625.001642.002050033635800
2017-01-121653.001653.001631.001648.002320038130300
2017-01-111643.001661.001630.001653.002920048225000
2017-01-101632.001674.001630.001640.005470090201300
2017-01-061626.001636.001590.001632.004280069375200
2017-01-051645.001654.001621.001626.002360038409000
2017-01-041588.001658.001588.001645.003340054545000
2016-12-301579.001591.001555.001584.002080032776400
2016-12-291614.001614.001565.001581.002730043157900
2016-12-281590.001617.001579.001614.001490023871400
2016-12-271609.001616.001584.001590.001710027353800
2016-12-261618.001622.001602.001607.001750028178900
2016-12-221627.001645.001610.001629.002510040783400
2016-12-211614.001644.001609.001627.003720060630700
2016-12-201603.001615.001578.001613.002840045456400
2016-12-191625.001625.001581.001609.003980063820000
2016-12-161594.001630.001577.001627.005980096413900
2016-12-151557.001593.001557.001569.003520055440100
2016-12-141560.001566.001537.001545.003880060204900
2016-12-131540.001558.001525.001558.003890060127000
2016-12-121531.001550.001530.001540.005970091659600
2016-12-091468.001500.001465.001500.005170076609200
2016-12-081500.001517.001460.001480.003970058753000
2016-12-071432.001476.001432.001475.004310062986400
2016-12-061458.001463.001433.001434.004220060879600
2016-12-051443.001456.001430.001450.003110044948800
2016-12-021443.001448.001426.001446.004660067271100
2016-12-011458.001474.001443.001447.0076100110855200
2016-11-301457.001470.001454.001454.004190061148800
2016-11-291500.001515.001453.001462.0089100131505600
2016-11-281523.001540.001507.001535.002830043283800
2016-11-251573.001580.001527.001541.003760058308000
2016-11-241510.001565.001507.001564.004780073800400
2016-11-221494.001503.001482.001500.002850042581100
2016-11-211517.001523.001490.001495.002930044038000
2016-11-181506.001510.001488.001509.006240093693100
2016-11-171480.001490.001460.001477.005350078805300
2016-11-161460.001484.001460.001475.006780099821300
2016-11-151414.001447.001389.001442.0079200112758100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter