6902 (株)デンソー の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,5501,5501,5001,54084,000350
1987-12-261,5801,5801,5401,550167,000352.27
1987-12-251,5701,5801,5401,550102,000352.27
1987-12-241,5901,6101,5801,590138,000361.36
1987-12-231,5601,5901,5501,590355,000361.36
1987-12-221,5801,5901,5501,550232,000352.27
1987-12-211,5801,5901,5601,570168,000356.82
1987-12-181,5201,5701,5201,550162,000352.27
1987-12-171,5701,5701,5401,570216,000356.82
1987-12-161,5901,5901,5501,550160,000352.27
1987-12-151,5901,6001,5601,560330,000354.55
1987-12-141,5601,5801,5501,580155,000359.09
1987-12-111,5801,5901,5501,570286,000356.82
1987-12-101,5901,6001,5701,600268,000363.64
1987-12-091,6101,6101,5501,590209,000361.36
1987-12-081,5801,6101,5701,600451,000363.64
1987-12-071,5901,5901,5601,58055,000359.09
1987-12-051,5601,5601,5601,56040,000354.55
1987-12-041,5901,5901,5601,560147,000354.55
1987-12-031,5801,5901,5601,590192,000361.36
1987-12-021,5501,5801,5501,58053,000359.09
1987-12-011,5501,5801,5001,580293,000359.09
1987-11-301,5401,5501,5301,540125,000350
1987-11-281,5501,6001,5501,59034,000361.36
1987-11-271,5801,6001,5501,560208,000354.55
1987-11-261,6001,6101,5801,590175,000361.36
1987-11-251,6001,6101,5701,580238,000359.09
1987-11-241,5801,6201,5601,570484,000356.82
1987-11-201,5801,5901,5701,570108,000356.82
1987-11-191,6001,6101,5701,580249,000359.09
1987-11-181,5601,6001,5301,600345,000363.64
1987-11-171,5801,5901,5501,550165,000352.27
1987-11-161,6201,6201,5901,610400,000365.91
1987-11-131,6001,6201,5701,610575,000365.91
1987-11-121,5101,5301,5001,510338,000343.18
1987-11-111,5001,5401,4601,460739,000331.82
1987-11-101,5201,5301,5201,520347,000345.46
1987-11-091,5501,5701,5301,550150,000352.27
1987-11-071,5301,5801,5301,550238,000352.27
1987-11-061,5301,5701,5201,550646,000352.27
1987-11-051,5201,5301,4801,520631,000345.46
1987-11-041,5501,5501,5301,530174,000347.73
1987-11-021,5601,5801,5601,580112,000359.09
1987-10-311,5801,6001,5601,600130,000363.64
1987-10-301,5201,5601,5201,530558,000347.73
1987-10-291,4801,5401,4601,4601,139,000331.82
1987-10-281,6001,6201,5101,510521,000343.18
1987-10-271,5001,6201,5001,6002,173,000363.64
1987-10-261,5101,5301,3801,530514,000347.73
1987-10-241,5201,5401,5001,510238,000343.18
1987-10-231,5401,6001,4801,4801,777,000336.36
1987-10-221,6901,8101,6301,6302,400,000370.46
1987-10-211,5001,6501,5001,6403,115,000372.73
1987-10-201,4601,4601,4601,460607,000331.82
1987-10-191,8201,8301,7601,7601,289,000400
1987-10-161,8901,9301,8801,8804,916,000427.27
1987-10-151,8001,9301,7901,8806,401,999427.27
1987-10-141,7601,8401,7601,8302,421,000415.91
1987-10-131,7401,7701,7201,730986,000393.18
1987-10-121,7801,7801,7501,750628,000397.73
1987-10-091,8001,8301,7801,7904,892,000406.82
1987-10-081,7201,7801,7001,7802,086,000404.55
1987-10-071,6401,7401,6301,7301,717,000393.18
1987-10-061,6401,6601,6301,650307,000375
1987-10-051,6601,6601,6101,640286,000372.73
1987-10-031,6301,6601,6001,65092,000375
1987-10-021,6701,6701,6001,630800,000370.46
1987-10-011,6701,6701,6301,640824,000372.73
1987-09-301,6301,6501,6101,6201,210,000368.18
1987-09-291,5801,6401,5801,640943,000372.73
1987-09-281,5101,5801,5101,510742,000343.18
1987-09-261,4901,5101,4901,500214,000340.91
1987-09-251,5001,5101,4901,500429,000340.91
1987-09-241,5101,5301,4901,500756,000340.91
1987-09-221,5001,5001,4801,500384,000340.91
1987-09-211,5101,5301,4901,500328,000340.91
1987-09-181,5101,5301,4901,490693,000338.64
1987-09-171,5201,5401,5201,520322,000345.46
1987-09-161,5101,5501,5101,540261,000350
1987-09-141,5401,5401,5001,500303,000340.91
1987-09-111,5501,5701,4901,490726,000338.64
1987-09-101,5701,5801,5401,540176,000350
1987-09-091,5801,5801,5401,540765,000350
1987-09-081,5401,5701,5401,570311,000356.82
1987-09-071,5501,5601,5501,550176,000352.27
1987-09-051,5701,5701,5501,55091,000352.27
1987-09-041,5301,5501,5301,550125,000352.27
1987-09-031,5101,5501,5001,530414,000347.73
1987-09-021,5501,5601,5001,540434,000350
1987-09-011,5801,5801,5501,550113,000352.27
1987-08-311,5501,5501,5201,550190,000352.27
1987-08-291,5301,5301,5201,520252,000345.46
1987-08-281,5501,5501,5301,530525,000347.73
1987-08-271,6101,6101,5601,560230,000354.55
1987-08-261,5701,5801,5501,580197,000359.09
1987-08-251,5701,5701,5401,54055,000350
1987-08-241,5501,5801,5301,570140,000356.82
1987-08-221,5301,5301,5201,52085,000345.46
1987-08-211,5501,5901,5101,520336,000345.46
1987-08-201,5801,5801,5201,540350,000350
1987-08-191,5101,5401,5001,530342,000347.73
1987-08-181,6401,6401,5701,570155,000356.82
1987-08-171,6701,6701,6101,620469,000368.18
1987-08-141,6401,6801,6001,670901,000379.55
1987-08-131,5801,5801,5401,580574,000359.09
1987-08-121,5501,5701,5301,550445,000352.27
1987-08-111,5401,5701,5301,550396,000352.27
1987-08-101,5901,6001,5201,530533,000347.73
1987-08-071,5601,5901,5501,590178,000361.36
1987-08-061,5601,5601,5301,530172,000347.73
1987-08-051,5501,5701,5101,530413,000347.73
1987-08-041,5901,6001,5501,560400,000354.55
1987-08-031,6301,6301,5501,590310,000361.36
1987-08-011,6501,6501,6301,630319,000370.46
1987-07-311,6501,7001,5901,6502,042,000375
1987-07-301,5801,6201,5601,620432,000368.18
1987-07-291,5501,5901,5201,550298,000352.27
1987-07-281,5101,5301,4701,520173,000345.46
1987-07-271,5001,5201,5001,50042,000340.91
1987-07-251,4801,5001,4801,500121,000340.91
1987-07-241,4701,5001,4601,500266,000340.91
1987-07-231,4701,4901,4601,480154,000336.36
1987-07-221,4801,4801,4701,47098,000334.09
1987-07-211,4801,5401,4801,490114,000338.64
1987-07-201,5401,5401,4801,510109,000343.18
1987-07-171,5301,5301,4801,510184,000343.18
1987-07-161,4901,5301,4701,470132,000334.09
1987-07-151,4801,5001,4801,500108,000340.91
1987-07-141,5401,5401,4801,480230,000336.36
1987-07-131,5501,5501,5301,530169,000347.73
1987-07-101,5501,5601,5401,560245,000354.55
1987-07-091,5501,5901,5501,55098,000352.27
1987-07-081,6101,6101,5401,540417,000350
1987-07-071,6301,6301,6001,610359,000365.91
1987-07-061,6001,6401,5901,640251,000372.73
1987-07-041,6101,6101,6001,60093,000363.64
1987-07-031,6201,6601,5901,6501,428,000375
1987-07-021,5901,6201,5901,590211,000361.36
1987-07-011,6101,6101,5801,600333,000363.64
1987-06-301,5601,6301,5601,620190,000368.18
1987-06-291,6101,6101,5601,590264,000361.36
1987-06-271,6101,6401,6101,62090,000368.18
1987-06-261,6801,7001,6201,620572,000368.18
1987-06-251,6501,6901,6201,670726,000379.55
1987-06-241,6901,6901,6301,6401,447,000372.73
1987-06-231,6201,6801,6101,6602,357,000377.27
1987-06-221,6201,6201,5901,590293,000361.36
1987-06-191,5901,6201,5401,620944,000368.18
1987-06-181,5901,6201,5401,590678,000361.36
1987-06-171,6101,6501,5901,620477,000368.18
1987-06-161,6601,6601,6001,600788,000363.64
1987-06-151,6201,6501,5901,630729,000370.46
1987-06-121,6201,6501,5701,6501,507,000375
1987-06-111,5301,6501,5101,6202,130,000368.18
1987-06-101,5301,5401,5001,510439,000343.18
1987-06-091,5601,5601,5001,500383,000340.91
1987-06-081,5201,5501,5201,550204,000352.27
1987-06-061,5001,5201,5001,52080,000345.46
1987-06-051,5201,5401,5101,520366,000345.46
1987-06-041,4601,5501,4601,520393,000345.46
1987-06-031,4701,5001,4201,450382,000329.55
1987-06-021,5101,5501,4701,470462,000334.09
1987-06-011,5401,5401,5101,510143,000343.18
1987-05-301,5401,5501,5301,540161,000350
1987-05-291,5001,5501,5001,510453,000343.18
1987-05-281,5301,5301,4801,480552,000336.36
1987-05-271,5001,5201,4701,5201,651,000345.46
1987-05-261,4301,4601,4101,460301,000331.82
1987-05-251,4101,4101,4101,410118,000320.46
1987-05-231,4001,4101,3901,41085,000320.46
1987-05-221,4001,4001,3801,400334,000318.18
1987-05-211,4701,4701,3501,3801,191,000313.64
1987-05-201,4401,5001,3901,490841,000338.64
1987-05-191,4101,4301,4001,420256,000322.73
1987-05-181,4401,4401,4101,410195,000320.46
1987-05-151,4201,4201,3901,420123,000322.73
1987-05-141,4101,4601,3901,410730,000320.46
1987-05-131,3801,4401,3701,400494,000318.18
1987-05-121,3501,3701,3501,350318,000306.82
1987-05-111,3501,3601,3401,360168,000309.09
1987-05-081,3401,3601,3301,330569,000302.27
1987-05-071,3301,3701,3301,340523,000304.55
1987-05-061,3001,3401,2801,340319,000304.55
1987-05-021,3201,3201,3001,300166,000295.46
1987-05-011,3501,3601,3201,330354,000302.27
1987-04-301,3601,3701,3001,350420,000306.82
1987-04-281,3201,3401,2701,340670,000304.55
1987-04-271,2901,3301,2801,290798,000293.18
1987-04-251,2601,2801,2501,270152,000288.64
1987-04-241,3001,3001,2601,290374,000293.18
1987-04-231,3101,3201,2601,300472,000295.46
1987-04-221,2901,3201,2801,290178,000293.18
1987-04-211,3201,3301,2801,280645,000290.91
1987-04-201,2401,3001,2401,290635,000293.18
1987-04-171,1701,1901,1601,170992,000265.91
1987-04-161,1401,1801,1401,160951,000263.64
1987-04-151,1701,1901,1001,1101,404,000252.27
1987-04-141,1501,2001,1501,170602,000265.91
1987-04-131,2001,2201,1601,170456,000265.91
1987-04-101,2501,2501,2001,200605,000272.73
1987-04-091,2901,3101,2701,270522,000288.64
1987-04-081,2901,3201,2901,290488,000293.18
1987-04-071,3101,3301,2901,290662,000293.18
1987-04-061,3601,3601,3101,330553,000302.27
1987-04-041,3401,3501,3001,340466,000304.55
1987-04-031,3901,3901,3401,340392,000304.55
1987-04-021,3201,3801,3101,370917,000311.36
1987-04-011,3301,3501,3001,310701,000297.73
1987-03-311,3001,3701,2901,290545,000293.18
1987-03-301,4301,4401,3101,320495,000300
1987-03-281,4701,4701,4301,440394,000327.27
1987-03-271,6101,6101,5101,530743,000347.73
1987-03-261,5301,6301,5201,630595,000370.46
1987-03-251,5501,5501,4701,530222,000347.73
1987-03-241,5701,6001,5601,560404,000354.55
1987-03-231,5601,6001,5601,570612,000356.82
1987-03-201,5301,6001,5301,540254,000350
1987-03-191,5401,5601,5401,540151,000350
1987-03-181,5601,5701,5201,530291,000347.73
1987-03-171,5801,5801,5601,560289,000354.55
1987-03-161,5501,5701,5501,560163,000354.55
1987-03-131,5901,5901,5601,570238,000356.82
1987-03-121,5301,6101,5201,600857,000363.64
1987-03-111,5201,5401,5201,530292,000347.73
1987-03-101,5401,5601,5201,530407,000347.73
1987-03-091,5101,5601,5101,550521,000352.27
1987-03-071,5001,5101,4901,510275,000343.18
1987-03-061,4901,5101,4901,500292,000340.91
1987-03-051,4701,5101,4701,500525,000340.91
1987-03-041,5001,5101,4901,490416,000338.64
1987-03-031,5101,5201,5001,510305,000343.18
1987-03-021,5001,5301,4901,510457,000343.18
1987-02-281,4701,5001,4701,490166,000338.64
1987-02-271,4801,4901,4701,470668,000334.09
1987-02-261,5301,5401,4801,5001,166,000340.91
1987-02-251,5201,5401,5201,530692,000347.73
1987-02-241,5501,5501,5101,510474,000343.18
1987-02-231,4701,5301,4701,500417,000340.91
1987-02-201,5101,5201,5001,500338,000340.91
1987-02-191,4701,5401,4601,510676,000343.18
1987-02-181,4901,5001,4801,500341,000340.91
1987-02-171,4401,4801,4301,450101,000329.55
1987-02-161,4501,4601,4301,440359,000327.27
1987-02-131,4601,5001,4501,450405,000329.55
1987-02-121,5301,5301,4601,460298,000331.82
1987-02-101,5401,5401,4901,510148,000343.18
1987-02-091,5101,5301,5101,510123,000343.18
1987-02-071,5001,5201,4801,520136,000345.46
1987-02-061,4801,5201,4801,500100,000340.91
1987-02-051,4801,4901,4501,4601,114,000331.82
1987-02-041,4901,4901,4801,480177,000336.36
1987-02-031,5001,5001,4801,490495,000338.64
1987-02-021,5101,5501,4801,4901,077,000338.64
1987-01-311,5101,5401,4801,480391,000336.36
1987-01-301,4801,5001,4701,500590,000340.91
1987-01-291,4701,5001,4701,480273,000336.36
1987-01-281,5101,5501,4701,500334,000340.91
1987-01-271,4901,5201,4901,510330,000343.18
1987-01-261,5101,5101,4801,480336,000336.36
1987-01-241,4801,5201,4701,490303,000338.64
1987-01-231,5001,5201,4801,4801,047,000336.36
1987-01-221,5201,5501,4901,4901,177,000338.64
1987-01-211,4801,5201,4801,5001,485,000340.91
1987-01-201,5001,5101,4801,480985,000336.36
1987-01-191,5301,5401,5201,520354,000345.46
1987-01-161,5501,5701,5301,540380,000350
1987-01-141,5601,5801,5501,550478,000352.27
1987-01-131,5901,5901,5601,570377,000356.82
1987-01-121,5801,5901,5701,580313,000359.09
1987-01-091,5801,6301,5701,5801,206,000359.09
1987-01-081,6501,6501,6001,600752,000363.64
1987-01-071,6201,6501,6201,650260,000375
1987-01-061,6301,6601,6201,660243,000377.27
1987-01-051,6601,6601,6501,650203,000375

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