[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 
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
2016-07-141071.001085.001062.001079.001990021422200
2016-07-131067.001078.001056.001067.003540037776700
2016-07-121030.001055.001018.001041.002900030146400
2016-07-111003.001023.00998.001019.002780028181100
2016-07-081006.001006.00990.00990.003330033207000
2016-07-071000.001001.00989.00991.003130031092800
2016-07-061022.001022.001000.001002.004260042810200
2016-07-051039.001045.001023.001033.001380014239300
2016-07-041038.001047.001030.001044.001580016441500
2016-07-011054.001056.001036.001040.002840029656400
2016-06-301070.001070.001050.001055.001150012152500
2016-06-291055.001069.001036.001058.001560016439400
2016-06-281031.001058.001003.001042.003650037888200
2016-06-271045.001082.001033.001047.002900030284800
2016-06-241137.001141.001029.001036.003680039524400
2016-06-231114.001134.001113.001132.002160024304200
2016-06-221120.001130.001105.001114.001990022169400
2016-06-211100.001133.001094.001130.003790042347700
2016-06-201119.001124.001097.001099.001660018368000
2016-06-171064.001097.001061.001089.007180077857200
2016-06-161076.001077.001048.001050.004220044621800
2016-06-151089.001098.001076.001076.002210023953000
2016-06-141096.001102.001069.001084.002180023564600
2016-06-131110.001110.001084.001094.002800030658700
2016-06-101176.001176.001126.001136.005840067983400
2016-06-091149.001150.001121.001133.001920021764500
2016-06-081136.001152.001124.001144.002090023823200
2016-06-071105.001140.001105.001132.003460039017200
2016-06-061117.001118.001093.001104.004050044620000
2016-06-031154.001154.001129.001134.003660041631200
2016-06-021190.001194.001157.001157.003630042338300
2016-06-011201.001210.001193.001204.003570042999500
2016-05-311199.001213.001195.001203.003880046734500
2016-05-301208.001223.001187.001205.003380040742000
2016-05-271230.001230.001193.001207.004500054191900
2016-05-261238.001238.001217.001221.001980024325800
2016-05-251225.001234.001216.001223.002130026062200
2016-05-241202.001215.001194.001203.002420029103300
2016-05-231217.001217.001181.001207.003010036176100
2016-05-201200.001226.001192.001219.003630044132800
2016-05-191188.001212.001188.001207.003810045925000
2016-05-181211.001212.001165.001182.003650043292400
2016-05-171218.001218.001189.001212.003350040398800
2016-05-161183.001210.001178.001203.002320027774600
2016-05-131217.001217.001164.001186.003890046154500
2016-05-121197.001214.001187.001199.002170026035100
2016-05-111211.001215.001190.001202.002420029157700
2016-05-101162.001194.001142.001194.003250038277700
2016-05-091154.001185.001142.001149.001210013917400
2016-05-061148.001159.001136.001152.002420027771400
2016-05-021154.001154.001128.001151.003780043169800
2016-04-281232.001241.001160.001175.005290063223000
2016-04-271251.001251.001207.001216.003810046598000
2016-04-261293.001296.001237.001256.003930049541200
2016-04-251273.001297.001261.001290.004250054511100
2016-04-221264.001276.001251.001272.004610058234100
2016-04-211260.001268.001247.001264.004290054004200
2016-04-201250.001260.001223.001233.006290078133100
2016-04-191204.001213.001190.001209.004640055845800
2016-04-181176.001203.001150.001180.00119400141153700
2016-04-151182.001190.001172.001175.003210037874800
2016-04-141158.001181.001146.001181.004550053171100
2016-04-131120.001152.001117.001139.004110046762500
2016-04-121093.001132.001093.001113.002550028364000
2016-04-111110.001110.001060.001093.002990032400900
2016-04-081063.001115.001054.001100.002370025730600
2016-04-071063.001139.001055.001080.002470026589200
2016-04-061060.001077.001057.001066.002260024149200
2016-04-051111.001123.001051.001060.006590071412000
2016-04-041124.001141.001097.001125.003490039139900
2016-04-011176.001176.001094.001097.005600063007200
2016-03-311181.001195.001159.001159.003280038486700
2016-03-301175.001195.001157.001187.003750044568000
2016-03-291160.001186.001147.001177.004670054785900
2016-03-281135.001188.001134.001188.0099500114994700
2016-03-251139.001163.001115.001157.005160059085300
2016-03-241180.001186.001137.001137.00111600129162600
2016-03-231224.001237.001203.001205.002890035146600
2016-03-221210.001240.001205.001227.007010085994800
2016-03-181220.001236.001189.001195.004040048764700
2016-03-171234.001264.001206.001211.005390066811200
2016-03-161234.001245.001216.001228.002840034968800
2016-03-151240.001264.001230.001240.005200064726100
2016-03-141230.001245.001222.001232.005540068378000
2016-03-111198.001217.001181.001207.007000084144000
2016-03-101217.001227.001201.001210.006080073743500
2016-03-091201.001207.001191.001205.003110037373900
2016-03-081218.001227.001185.001205.004460053796300
2016-03-071207.001241.001207.001219.004800058660600
2016-03-041185.001213.001185.001202.002830033980200
2016-03-031177.001202.001170.001191.001870022235600
2016-03-021165.001190.001156.001182.002820033281100
2016-03-011150.001164.001134.001150.003380038813800
2016-02-291210.001214.001155.001155.003240038414500
2016-02-261187.001211.001185.001193.003000035867900
2016-02-251150.001185.001150.001177.002570030064700
2016-02-241140.001158.001135.001146.005990068753500
2016-02-231200.001202.001141.001141.006220072040100
2016-02-221171.001185.001160.001171.001810021173300
2016-02-191178.001180.001154.001166.003180037122300
2016-02-181200.001207.001190.001197.003620043441600
2016-02-171168.001195.001160.001181.002700031843400
2016-02-161189.001198.001162.001168.005470064350700
2016-02-151183.001205.001160.001188.003600042541000
2016-02-121154.001301.001113.001123.005520064293900
2016-02-101449.001449.001282.001282.005910082124200
2016-02-091480.001495.001413.001419.002860041269900
2016-02-081480.001538.001469.001520.001830027546500
2016-02-051480.001494.001440.001483.003280048442200
2016-02-041500.001515.001488.001489.001810027093800
2016-02-031525.001530.001509.001519.001740026429600
2016-02-021546.001578.001540.001565.002150033562500
2016-02-011584.001596.001557.001586.002330036880100
2016-01-291518.001545.001492.001528.001950029646600
2016-01-281518.001532.001489.001517.001520023062900
2016-01-271496.001527.001496.001520.002330035326100
2016-01-261500.001500.001462.001472.002740040519500
2016-01-251527.001535.001498.001517.002900043984800
2016-01-221443.001471.001425.001455.006020087310500
2016-01-211491.001510.001387.001394.004740069150200
2016-01-201553.001563.001480.001491.003380051025700
2016-01-191602.001602.001540.001556.003600056343500
2016-01-181642.001642.001589.001602.002220035786200
2016-01-151715.001718.001651.001667.002120035834900
2016-01-141735.001735.001662.001665.003420057558000
2016-01-131703.001763.001703.001741.001260021934800
2016-01-121746.001793.001701.001703.002580044680400
2016-01-081782.001840.001766.001769.002490044791700
2016-01-071842.001850.001781.001781.001490026850100
2016-01-061877.001877.001824.001842.001810033442400
2016-01-051850.001886.001850.001870.001370025601300
2016-01-041873.001895.001852.001852.00940017524300
2015-12-301907.001907.001883.001899.00650012339900
2015-12-291882.001904.001878.001893.001020019305600
2015-12-281888.001900.001879.001889.00950017958600
2015-12-251895.001895.001860.001863.0045008399700
2015-12-241903.001903.001864.001865.00660012383200
2015-12-221881.001898.001881.001892.00900017036700
2015-12-211901.001901.001853.001880.002540047551500
2015-12-181974.002020.001929.001929.003370066183800
2015-12-171950.001954.001929.001953.002390046504900
2015-12-161868.001898.001862.001898.001600030128000
2015-12-151948.001948.001865.001868.002480047146600
2015-12-141929.001933.001888.001920.001910036472900
2015-12-111895.001935.001885.001930.003100058892900
2015-12-101942.001942.001918.001922.002440047202200
2015-12-091943.001962.001932.001945.001630031731400
2015-12-081949.001964.001946.001956.001190023285800
2015-12-071950.001972.001945.001949.001110021681900
2015-12-041931.001951.001921.001926.001760033956800
2015-12-032001.002009.001970.001974.001860036886300
2015-12-022028.002034.002001.002009.001640033008600
2015-12-012060.002061.002010.002051.00850017390300
2015-11-302050.002073.002048.002066.001820037514800
2015-11-272062.002069.002025.002054.002450050049700
2015-11-262075.002077.002056.002062.001170024164300

   ※ 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