[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 
2017-07-211940.001964.001934.001962.001440028116600
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
2016-11-141331.001426.001331.001423.00110700153458500
2016-11-111248.001317.001248.001315.00106800138953000
2016-11-101240.001320.001231.001231.00119500150542200
2016-11-091300.001314.001187.001207.0086400107166200
2016-11-081283.001302.001283.001292.002810036371500
2016-11-071254.001294.001254.001291.003700047435300
2016-11-041250.001270.001240.001264.003960049689700
2016-11-021308.001310.001241.001270.005970076492100
2016-11-011304.001329.001294.001328.002710035651900
2016-10-311292.001307.001280.001304.004040052319300
2016-10-281293.001301.001288.001300.005020065083600
2016-10-271267.001289.001254.001286.004870062209000
2016-10-261259.001267.001249.001263.003290041489300
2016-10-251244.001260.001244.001256.003130039251000
2016-10-241233.001242.001221.001241.003330041092900
2016-10-211235.001244.001217.001221.003620044436500
2016-10-201200.001232.001200.001228.004120050335700
2016-10-191195.001209.001187.001207.003360040338600
2016-10-181179.001197.001175.001195.005720067755600
2016-10-171180.001189.001174.001176.002280026889200
2016-10-141162.001199.001158.001185.004790056376200
2016-10-131145.001169.001143.001166.005620064979400
2016-10-121138.001146.001117.001133.002050023293000
2016-10-111144.001166.001141.001144.004180048133300
2016-10-071125.001138.001124.001138.003020034157900
2016-10-061098.001125.001097.001119.004570050985100
2016-10-051078.001092.001075.001087.003480037755100
2016-10-041054.001076.001051.001073.003920041877000
2016-10-031056.001070.001045.001046.002570027137100
2016-09-301068.001069.001043.001048.003590037734500
2016-09-291045.001071.001034.001071.00154600162659800
2016-09-281028.001088.001018.001037.006430067059000
2016-09-271027.001031.001010.001031.003490035782300
2016-09-261033.001038.001025.001027.002490025674000
2016-09-231027.001033.001020.001032.002840029255900
2016-09-21998.001026.00991.001026.004820048810900
2016-09-20998.001008.00986.00996.004240042343100
2016-09-161002.001009.00993.00995.004230042258400
2016-09-151010.001010.00991.001002.004770047644600
2016-09-141000.001007.00995.001005.006420064186900
2016-09-131018.001019.001002.001006.003130031525500
2016-09-121015.001024.001006.001008.006310063938300
2016-09-091019.001044.001017.001035.008330085625200
2016-09-081028.001031.001021.001027.004020041272400
2016-09-071021.001033.001007.001028.005370054916400
2016-09-061022.001034.001020.001021.006280064355100
2016-09-051045.001045.001018.001019.006830070181000
2016-09-021018.001030.001008.001023.005160052628700
2016-09-011000.001019.00991.001018.006550066105100
2016-08-31990.001004.00990.001000.008240082260500
2016-08-30983.00991.00976.00983.004910048418000
2016-08-29974.00984.00972.00979.004460043578000
2016-08-26990.00993.00957.00959.007150069359900
2016-08-25997.00999.00983.00990.003790037601200
2016-08-24991.00995.00987.00988.001630016137700
2016-08-23995.00996.00980.00981.004730046640100
2016-08-22990.00996.00986.00993.002960029347300
2016-08-19994.001004.00989.00993.003010029901500
2016-08-181008.001008.00992.00994.004050040348300
2016-08-17999.001014.00997.001009.002470024819200
2016-08-161008.001025.001002.001002.001950019648200
2016-08-151039.001042.001005.001008.002470025214400
2016-08-121029.001037.001023.001031.001510015537200
2016-08-101016.001032.001006.001026.002100021454100
2016-08-091007.001010.00999.001005.001330013361500
2016-08-081026.001026.00992.001004.002950029577700
2016-08-051000.001012.001000.001005.001090010958600
2016-08-041014.001028.001000.001019.002150021759600
2016-08-031014.001015.001000.001000.002730027457800
2016-08-021050.001068.001028.001031.001690017630500
2016-08-011072.001075.001051.001058.001610017129500
2016-07-291046.001075.001042.001072.002400025458300
2016-07-281053.001063.001040.001046.003140032964400
2016-07-271060.001067.001035.001053.003140033045100
2016-07-261085.001086.001052.001053.003500037149100
2016-07-251098.001114.001085.001091.001170012792500
2016-07-221089.001093.001078.001092.001360014790900
2016-07-211103.001110.001092.001101.001190013088100
2016-07-201095.001097.001076.001097.001060011539900
2016-07-191094.001098.001080.001090.001220013277200
2016-07-151090.001091.001075.001083.001870020304800

   ※ 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。 

s7db.com Twitter Blog