6902 (株)デンソー の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281,3701,3801,3601,360184,000309.09
1985-12-271,3601,3801,3601,370237,000311.36
1985-12-261,4001,4001,3801,380107,000313.64
1985-12-251,4001,4201,3901,400212,000318.18
1985-12-241,4201,4201,3901,400145,000318.18
1985-12-231,4101,4301,4101,420159,000322.73
1985-12-211,4301,4401,4201,430163,000325
1985-12-201,4501,4501,4301,430326,000325
1985-12-191,4501,4501,4401,450492,000329.55
1985-12-181,4501,4501,4401,450254,000329.55
1985-12-171,4601,4601,4401,460529,000331.82
1985-12-161,4601,4801,4401,4401,025,000327.27
1985-12-131,4401,4401,4301,440423,000327.27
1985-12-121,4201,4501,4201,4301,022,000325
1985-12-111,3801,4101,3801,410453,000320.46
1985-12-101,3801,3801,3701,370116,000311.36
1985-12-091,3801,3801,3701,380108,000313.64
1985-12-071,3901,3901,3701,370283,000311.36
1985-12-061,4001,4001,3901,400289,000318.18
1985-12-051,3901,4001,3801,400509,000318.18
1985-12-041,4001,4001,3801,390457,000315.91
1985-12-031,3901,4101,3901,400217,000318.18
1985-12-021,4201,4201,3901,390282,000315.91
1985-11-301,3901,4201,3901,400131,000318.18
1985-11-291,3601,3701,3501,370112,000311.36
1985-11-281,3801,3801,3601,36084,000309.09
1985-11-271,4001,4101,3601,360435,000309.09
1985-11-261,4101,4101,3901,400181,000318.18
1985-11-251,4201,4201,4001,420387,000322.73
1985-11-221,4001,4301,3901,420564,000322.73
1985-11-211,4001,4101,3801,390244,000315.91
1985-11-201,3701,4001,3601,390166,000315.91
1985-11-191,3601,3901,3601,37075,000311.36
1985-11-181,3501,3601,3501,36082,000309.09
1985-11-161,3601,3601,3501,35066,000306.82
1985-11-151,3501,3701,3501,360221,000309.09
1985-11-141,3501,3601,3401,360232,000309.09
1985-11-131,3801,3901,3701,37084,000311.36
1985-11-121,3901,3901,3901,390148,000315.91
1985-11-111,3901,3901,3901,39061,000315.91
1985-11-081,4001,4001,3901,39098,000315.91
1985-11-071,4101,4201,4001,42098,000322.73
1985-11-061,4201,4301,4001,430450,000325
1985-11-051,3801,4201,3801,420194,000322.73
1985-11-021,3901,4001,3801,390151,000315.91
1985-11-011,4101,4101,3901,400470,000318.18
1985-10-311,4201,4301,4001,420325,000322.73
1985-10-301,4001,4201,3901,420282,000322.73
1985-10-291,4401,4501,4001,420808,000322.73
1985-10-281,4001,4401,4001,430253,000325
1985-10-261,4101,4201,4001,420275,000322.73
1985-10-251,4301,4401,3901,4401,374,000327.27
1985-10-241,3901,4201,3901,420322,000322.73
1985-10-231,4201,4201,4001,410492,000320.46
1985-10-221,4101,4401,4001,4301,468,000325
1985-10-211,3901,4001,3801,390126,000315.91
1985-10-191,3801,4001,3601,370217,000311.36
1985-10-181,4101,4101,3901,4101,055,000320.46
1985-10-171,4201,4201,3801,4201,683,000322.73
1985-10-161,3501,3901,3401,380808,000313.64
1985-10-151,3201,3201,3001,320103,000300
1985-10-141,3301,3301,3101,310248,000297.73
1985-10-111,2801,3401,2701,340413,000304.55
1985-10-091,2601,2701,2501,250190,000284.09
1985-10-081,2201,2401,2101,240496,000281.82
1985-10-071,1901,2301,1901,210109,000275
1985-10-051,2101,2101,1901,190109,000270.46
1985-10-041,2201,2201,2101,22084,000277.27
1985-10-031,2201,2501,2101,220273,000277.27
1985-10-021,2101,2101,1901,210193,000275
1985-10-011,1901,2201,1901,200164,000272.73
1985-09-301,1901,1901,1801,180211,000268.18
1985-09-281,1501,1801,1501,18095,000268.18
1985-09-271,2301,2301,1501,150562,000261.36
1985-09-261,2701,2701,2101,230147,000279.55
1985-09-251,2701,2801,2701,270192,000288.64
1985-09-241,2701,2901,2701,270179,000288.64
1985-09-211,2601,3001,2601,290338,000293.18
1985-09-201,2601,2801,2601,270269,000288.64
1985-09-191,2601,2701,2501,260116,000286.36
1985-09-181,2701,2701,2501,250178,000284.09
1985-09-171,2301,3001,2201,280215,000290.91
1985-09-131,2401,2501,2101,210136,000275
1985-09-121,2701,2701,2501,250150,000284.09
1985-09-111,2601,2801,2401,280126,000290.91
1985-09-101,2301,2701,2301,27090,000288.64
1985-09-091,2001,2201,2001,220230,000277.27
1985-09-071,2001,2001,1901,200135,000272.73
1985-09-061,2001,2001,1901,200136,000272.73
1985-09-051,1901,2001,1901,200345,000272.73
1985-09-041,2001,2101,1901,190353,000270.46
1985-09-031,2101,2201,2101,21084,000275
1985-09-021,2201,2301,2101,210116,000275
1985-08-311,2101,2401,2001,240132,000281.82
1985-08-301,2201,2301,2101,22081,000277.27
1985-08-291,2101,2301,2001,200832,000272.73
1985-08-281,2501,2501,2101,210265,000275
1985-08-271,2501,2501,2401,250117,000284.09
1985-08-261,2801,2801,2601,26061,000286.36
1985-08-241,2701,2801,2701,28020,000290.91
1985-08-231,2901,2901,2701,280118,000290.91
1985-08-221,2801,2901,2801,29013,000293.18
1985-08-211,2901,3001,2801,290374,000293.18
1985-08-201,3001,3001,2901,300361,000295.46
1985-08-191,2901,3001,2901,30074,000295.46
1985-08-171,2801,2901,2801,29067,000293.18
1985-08-161,2801,2901,2601,270103,000288.64
1985-08-151,2901,3001,2801,29080,000293.18
1985-08-141,2801,2801,2801,28034,000290.91
1985-08-131,3001,3001,2801,28029,000290.91
1985-08-121,2901,3001,2801,30093,000295.46
1985-08-091,2901,3001,2901,290127,000293.18
1985-08-081,3001,3101,2901,290117,000293.18
1985-08-071,3001,3201,2901,290181,000293.18
1985-08-061,2701,3101,2701,290193,000293.18
1985-08-051,2601,2801,2601,28048,000290.91
1985-08-031,2701,3101,2701,27095,000288.64
1985-08-021,3201,3201,3001,310146,000297.73
1985-08-011,2901,3401,2901,300250,000295.46
1985-07-311,2601,3001,2601,29076,000293.18
1985-07-301,2801,2801,2101,250279,000284.09
1985-07-291,3001,3301,2801,28099,000290.91
1985-07-271,3101,3601,3101,310268,000297.73
1985-07-261,3401,3501,3301,35078,000306.82
1985-07-251,3701,3701,3301,330263,000302.27
1985-07-241,3801,3901,3701,390276,000315.91
1985-07-231,3701,3701,3401,370102,000311.36
1985-07-221,3801,3801,3601,37074,000311.36
1985-07-201,3801,3901,3701,380120,000313.64
1985-07-191,3901,3901,3501,390169,000315.91
1985-07-181,3801,3901,3601,370220,000311.36
1985-07-171,3601,3801,3501,380248,000313.64
1985-07-161,3201,3501,3201,320234,000300
1985-07-151,3401,3401,3101,320208,000300
1985-07-121,3601,3601,3401,340216,000304.55
1985-07-111,3801,3801,3501,360353,000309.09
1985-07-101,3901,3901,3801,380281,000313.64
1985-07-091,3901,4001,3801,380689,000313.64
1985-07-081,3801,4001,3701,370244,000311.36
1985-07-061,4001,4001,3801,380627,000313.64
1985-07-051,4001,4001,3801,390447,000315.91
1985-07-041,3901,4001,3701,400898,000318.18
1985-07-031,3701,4001,3601,390698,000315.91
1985-07-021,3501,3601,3401,350333,000306.82
1985-07-011,3201,3201,3101,310129,000297.73
1985-06-291,3201,3401,3001,34063,000304.55
1985-06-281,2901,3201,2701,310301,000297.73
1985-06-271,3301,3301,2601,260208,000286.36
1985-06-261,3401,3401,3201,330440,000302.27
1985-06-251,3301,3401,3101,330138,000302.27
1985-06-241,3001,3101,3001,310138,000297.73
1985-06-221,2901,3001,2801,300119,000295.46
1985-06-211,2401,2701,2301,270234,000288.64
1985-06-201,2501,2701,2301,240281,000281.82
1985-06-191,2501,2501,2401,240223,000281.82
1985-06-181,2701,2701,2401,250264,000284.09
1985-06-171,2701,2901,2701,270157,000288.64
1985-06-151,2801,2901,2601,28032,000290.91
1985-06-141,2801,2801,2601,260211,000286.36
1985-06-131,2901,3001,2601,280134,000290.91
1985-06-121,3101,3101,2501,290190,000293.18
1985-06-111,2901,3001,2801,290115,000293.18
1985-06-101,2901,3101,2601,310186,000297.73
1985-06-071,2201,2501,1701,250817,000284.09
1985-06-061,2401,2501,2101,220258,000277.27
1985-06-051,2501,2601,2201,250399,000284.09
1985-06-041,2301,2701,2301,240430,000281.82
1985-06-031,2701,2801,2201,250393,000284.09
1985-06-011,3001,3001,2801,280234,000290.91
1985-05-311,3201,3201,3001,300370,000295.46
1985-05-301,3101,3301,3001,3101,178,000297.73
1985-05-291,3301,3401,3301,330120,000302.27
1985-05-281,3501,3601,3301,340185,000304.55
1985-05-271,3401,3701,3401,37080,000311.36
1985-05-251,3301,3501,3301,35033,000306.82
1985-05-241,3601,3701,3601,36039,000309.09
1985-05-231,3701,3901,3601,390108,000315.91
1985-05-221,3801,3801,3701,37053,000311.36
1985-05-211,3901,4001,3801,390307,000315.91
1985-05-201,3201,3501,3201,35081,000306.82
1985-05-181,2901,3201,2901,320189,000300
1985-05-171,3001,3101,3001,300715,000295.46
1985-05-161,3001,3101,3001,300215,000295.46
1985-05-151,3201,3201,3001,310330,000297.73
1985-05-141,3301,3301,3101,310978,000297.73
1985-05-131,3301,3501,3301,340214,000304.55
1985-05-101,3201,3401,3201,330204,000302.27
1985-05-091,3501,3501,3401,340135,000304.55
1985-05-081,3501,3601,3401,340177,000304.55
1985-05-071,3701,3701,3601,360175,000309.09
1985-05-041,3701,3801,3601,37088,000311.36
1985-05-021,3701,3701,3501,360109,000309.09
1985-05-011,3401,3601,3301,350125,000306.82
1985-04-301,3601,3601,3501,360285,000309.09
1985-04-271,3801,3801,3601,380112,000313.64
1985-04-261,3901,3901,3401,360376,000309.09
1985-04-251,3701,4001,3601,400505,000318.18
1985-04-241,3701,3701,3601,370105,000311.36
1985-04-231,3601,3701,3501,370145,000311.36
1985-04-221,3601,3701,3501,35092,000306.82
1985-04-201,3401,3501,3301,350107,000306.82
1985-04-191,3001,3401,2901,320300,000300
1985-04-181,3101,3201,2901,290477,000293.18
1985-04-171,2901,3201,2901,300338,000295.46
1985-04-161,3201,3201,2801,280466,000290.91
1985-04-151,3201,3201,3001,310435,000297.73
1985-04-121,3201,3301,3101,330495,000302.27
1985-04-111,3301,3401,3101,320574,000300
1985-04-101,3501,3601,3301,330533,000302.27
1985-04-091,3401,3601,3401,350100,000306.82
1985-04-081,3501,3601,3401,340214,000304.55
1985-04-061,3401,3601,3401,34070,000304.55
1985-04-051,3701,3701,3401,340159,000304.55
1985-04-041,3901,4001,3601,380448,000313.64
1985-04-031,3801,3901,3801,380215,000313.64
1985-04-021,4001,4001,3701,380131,000313.64
1985-04-011,3401,4001,3401,400128,000318.18
1985-03-301,3501,3501,3201,330406,000302.27
1985-03-291,4101,4301,3601,360364,000309.09
1985-03-281,4501,4501,4001,410690,000320.46
1985-03-271,4001,4501,4001,450179,000329.55
1985-03-261,4501,4501,3601,380576,000313.64
1985-03-251,4501,4701,4501,470222,000334.09
1985-03-231,4601,4701,4501,460125,000331.82
1985-03-221,4701,4701,4401,460467,000331.82
1985-03-201,4501,4801,4501,470587,000334.09
1985-03-191,4501,4501,4401,450490,000329.55
1985-03-181,4601,4701,4501,460135,000331.82
1985-03-161,4801,4801,4501,470379,000334.09
1985-03-151,4701,4801,4601,480717,000336.36
1985-03-141,4501,4501,4401,450476,000329.55
1985-03-131,4401,4501,4401,450144,000329.55
1985-03-121,4401,4501,4301,440237,000327.27
1985-03-111,4401,4501,4301,440524,000327.27
1985-03-081,4301,4401,4201,440459,000327.27
1985-03-071,4601,4701,4201,440749,000327.27
1985-03-061,4601,4601,4401,460511,000331.82
1985-03-051,4401,4701,4301,4701,508,000334.09
1985-03-041,3901,4201,3901,420272,000322.73
1985-03-021,3801,4001,3801,390176,000315.91
1985-03-011,4001,4001,3701,400274,000318.18
1985-02-281,3701,4001,3701,380679,000313.64
1985-02-271,3601,3901,3601,370283,000311.36
1985-02-261,3901,4001,3501,360181,000309.09
1985-02-251,3901,4101,3901,400275,000318.18
1985-02-231,4101,4101,3901,390123,000315.91
1985-02-221,4001,4201,3901,390239,000315.91
1985-02-211,4201,4201,3901,400197,000318.18
1985-02-201,4101,4201,4001,410215,000320.46
1985-02-191,4101,4201,4101,420143,000322.73
1985-02-181,3901,4301,3901,430489,000325
1985-02-161,4201,4401,4001,400839,000318.18
1985-02-151,3901,4101,3901,400610,000318.18
1985-02-141,3501,3801,3501,380290,000313.64
1985-02-131,3501,3901,3501,350182,000306.82
1985-02-121,3501,3501,3301,350171,000306.82
1985-02-081,3401,3501,3301,350362,000306.82
1985-02-071,3601,3601,3201,320481,000300
1985-02-061,3901,3901,3601,360125,000309.09
1985-02-051,3901,4001,3601,400247,000318.18
1985-02-041,3901,4001,3701,390341,000315.91
1985-02-021,3901,3901,3501,380584,000313.64
1985-02-011,3901,4001,3701,370471,000311.36
1985-01-311,4001,4101,3801,390488,000315.91
1985-01-301,3701,3901,3501,380358,000313.64
1985-01-291,3801,3901,3501,370482,000311.36
1985-01-281,3701,4001,3701,380152,000313.64
1985-01-261,4001,4101,3801,380189,000313.64
1985-01-251,3801,3901,3801,380163,000313.64
1985-01-241,3901,4001,3801,380558,000313.64
1985-01-231,3901,3901,3801,380389,000313.64
1985-01-221,3801,3901,3701,370542,000311.36
1985-01-211,3701,3801,3601,360150,000309.09
1985-01-191,3701,3701,3601,360118,000309.09
1985-01-181,3501,3601,3401,360336,000309.09
1985-01-171,3401,3701,3301,350736,000306.82
1985-01-161,3401,3401,3201,330114,000302.27
1985-01-141,3201,3501,3201,340257,000304.55
1985-01-111,3501,3501,3301,340115,000304.55
1985-01-101,3401,3601,3401,350272,000306.82
1985-01-091,3201,3501,3201,340447,000304.55
1985-01-081,3001,3101,2901,310175,000297.73
1985-01-071,3101,3101,3001,31037,000297.73
1985-01-051,3101,3101,3001,31083,000297.73
1985-01-041,3301,3301,3001,31035,000297.73

分割・併合履歴 : [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株