6902 (株)デンソーの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,500	2,500	2,470	2,490	188,000	565.91
1989-12-28	2,470	2,490	2,460	2,470	332,000	561.36
1989-12-27	2,500	2,500	2,460	2,480	673,000	563.64
1989-12-26	2,490	2,490	2,450	2,460	559,000	559.09
1989-12-25	2,440	2,480	2,410	2,480	570,000	563.64
1989-12-22	2,450	2,450	2,410	2,430	637,000	552.27
1989-12-21	2,380	2,440	2,370	2,410	916,000	547.73
1989-12-20	2,430	2,430	2,370	2,400	1,872,000	545.46
1989-12-19	2,460	2,460	2,410	2,440	593,000	554.55
1989-12-18	2,450	2,470	2,430	2,460	1,092,000	559.09
1989-12-15	2,450	2,470	2,430	2,470	404,000	561.36
1989-12-14	2,470	2,480	2,440	2,460	513,000	559.09
1989-12-13	2,470	2,470	2,430	2,450	1,036,000	556.82
1989-12-12	2,400	2,480	2,400	2,440	430,000	554.55
1989-12-11	2,400	2,430	2,390	2,390	909,000	543.18
1989-12-08	2,460	2,460	2,390	2,390	798,000	543.18
1989-12-07	2,490	2,520	2,450	2,460	1,229,000	559.09
1989-12-06	2,400	2,500	2,400	2,490	795,000	565.91
1989-12-05	2,450	2,450	2,420	2,420	427,000	550
1989-12-04	2,370	2,450	2,370	2,390	1,018,000	543.18
1989-12-01	2,420	2,430	2,370	2,370	543,000	538.64
1989-11-30	2,360	2,400	2,360	2,400	419,000	545.46
1989-11-29	2,400	2,400	2,350	2,370	451,000	538.64
1989-11-28	2,380	2,400	2,350	2,370	426,000	538.64
1989-11-27	2,380	2,420	2,380	2,420	315,000	550
1989-11-24	2,400	2,420	2,380	2,420	500,000	550
1989-11-22	2,400	2,440	2,400	2,400	432,000	545.46
1989-11-21	2,390	2,420	2,370	2,390	262,000	543.18
1989-11-20	2,350	2,390	2,350	2,360	182,000	536.36
1989-11-17	2,390	2,390	2,320	2,350	464,000	534.09
1989-11-16	2,390	2,400	2,360	2,360	584,000	536.36
1989-11-15	2,400	2,400	2,390	2,390	429,000	543.18
1989-11-14	2,400	2,400	2,380	2,400	349,000	545.46
1989-11-13	2,400	2,400	2,380	2,400	215,000	545.46
1989-11-10	2,450	2,450	2,380	2,400	369,000	545.46
1989-11-09	2,390	2,450	2,380	2,450	198,000	556.82
1989-11-08	2,420	2,420	2,400	2,400	433,000	545.46
1989-11-07	2,420	2,430	2,400	2,420	246,000	550
1989-11-06	2,480	2,480	2,420	2,460	231,000	559.09
1989-11-02	2,430	2,460	2,410	2,460	265,000	559.09
1989-11-01	2,510	2,510	2,410	2,420	260,000	550
1989-10-31	2,440	2,450	2,400	2,430	602,000	552.27
1989-10-30	2,460	2,460	2,400	2,440	383,000	554.55
1989-10-27	2,400	2,460	2,400	2,460	654,000	559.09
1989-10-26	2,460	2,480	2,420	2,430	454,000	552.27
1989-10-25	2,500	2,500	2,450	2,460	555,000	559.09
1989-10-24	2,560	2,560	2,480	2,500	321,000	568.18
1989-10-23	2,520	2,560	2,510	2,530	446,000	575
1989-10-20	2,530	2,530	2,500	2,510	382,000	570.46
1989-10-19	2,490	2,530	2,480	2,530	206,000	575
1989-10-18	2,500	2,520	2,460	2,480	372,000	563.64
1989-10-17	2,550	2,550	2,500	2,500	695,000	568.18
1989-10-16	2,530	2,560	2,480	2,480	784,000	563.64
1989-10-13	2,590	2,630	2,590	2,600	1,473,000	590.91
1989-10-12	2,680	2,690	2,580	2,580	4,374,000	586.36
1989-10-11	2,590	2,720	2,580	2,650	5,266,999	602.27
1989-10-09	2,450	2,570	2,450	2,570	589,000	584.09
1989-10-06	2,480	2,500	2,410	2,440	534,000	554.55
1989-10-05	2,520	2,520	2,470	2,470	424,000	561.36
1989-10-04	2,540	2,570	2,510	2,520	687,000	572.73
1989-10-03	2,540	2,550	2,510	2,540	370,000	577.27
1989-10-02	2,510	2,550	2,510	2,550	292,000	579.55
1989-09-29	2,550	2,550	2,510	2,510	331,000	570.46
1989-09-28	2,540	2,550	2,510	2,550	648,000	579.55
1989-09-27	2,570	2,570	2,530	2,550	477,000	579.55
1989-09-26	2,520	2,550	2,480	2,530	928,000	575
1989-09-25	2,550	2,550	2,510	2,520	591,000	572.73
1989-09-22	2,560	2,570	2,470	2,530	750,000	575
1989-09-21	2,510	2,570	2,510	2,570	1,012,000	584.09
1989-09-20	2,540	2,590	2,470	2,470	1,072,000	561.36
1989-09-19	2,520	2,540	2,480	2,500	558,000	568.18
1989-09-18	2,500	2,530	2,490	2,490	337,000	565.91
1989-09-14	2,480	2,550	2,460	2,540	357,000	577.27
1989-09-13	2,470	2,490	2,450	2,470	380,000	561.36
1989-09-12	2,430	2,470	2,430	2,470	268,000	561.36
1989-09-11	2,410	2,450	2,410	2,420	156,000	550
1989-09-08	2,410	2,440	2,400	2,410	515,000	547.73
1989-09-07	2,460	2,470	2,400	2,400	298,000	545.46
1989-09-06	2,490	2,490	2,450	2,450	278,000	556.82
1989-09-05	2,510	2,510	2,450	2,480	338,000	563.64
1989-09-04	2,450	2,490	2,430	2,470	410,000	561.36
1989-09-01	2,520	2,520	2,400	2,430	982,000	552.27
1989-08-31	2,510	2,510	2,450	2,480	507,000	563.64
1989-08-30	2,550	2,560	2,510	2,510	507,000	570.46
1989-08-29	2,550	2,550	2,530	2,550	393,000	579.55
1989-08-28	2,580	2,580	2,500	2,560	333,000	581.82
1989-08-25	2,600	2,600	2,560	2,590	680,000	588.64
1989-08-24	2,630	2,640	2,570	2,590	1,088,000	588.64
1989-08-23	2,660	2,690	2,610	2,650	2,807,000	602.27
1989-08-22	2,630	2,700	2,630	2,670	7,617,999	606.82
1989-08-21	2,620	2,670	2,600	2,670	3,939,000	606.82
1989-08-18	2,530	2,630	2,530	2,620	3,302,000	595.46
1989-08-17	2,560	2,560	2,520	2,530	1,028,000	575
1989-08-16	2,520	2,570	2,510	2,560	3,174,000	581.82
1989-08-15	2,490	2,510	2,480	2,510	666,000	570.46
1989-08-14	2,500	2,510	2,470	2,480	410,000	563.64
1989-08-11	2,510	2,510	2,480	2,500	974,000	568.18
1989-08-10	2,450	2,520	2,430	2,470	992,000	561.36
1989-08-09	2,490	2,510	2,450	2,450	1,346,000	556.82
1989-08-08	2,410	2,500	2,400	2,500	2,065,000	568.18
1989-08-07	2,400	2,420	2,390	2,410	908,000	547.73
1989-08-04	2,380	2,420	2,380	2,410	524,000	547.73
1989-08-03	2,400	2,400	2,380	2,390	541,000	543.18
1989-08-02	2,380	2,420	2,380	2,400	716,000	545.46
1989-08-01	2,400	2,430	2,400	2,420	341,000	550
1989-07-31	2,420	2,440	2,400	2,440	457,000	554.55
1989-07-28	2,430	2,440	2,380	2,430	793,000	552.27
1989-07-27	2,420	2,420	2,400	2,400	506,000	545.46
1989-07-26	2,450	2,450	2,400	2,430	811,000	552.27
1989-07-25	2,460	2,470	2,440	2,450	498,000	556.82
1989-07-24	2,490	2,500	2,420	2,460	393,000	559.09
1989-07-21	2,440	2,490	2,420	2,490	918,000	565.91
1989-07-20	2,410	2,450	2,410	2,440	874,000	554.55
1989-07-19	2,390	2,400	2,380	2,390	545,000	543.18
1989-07-18	2,430	2,430	2,390	2,390	358,000	543.18
1989-07-17	2,460	2,460	2,420	2,430	333,000	552.27
1989-07-14	2,440	2,440	2,410	2,420	304,000	550
1989-07-13	2,410	2,430	2,410	2,410	432,000	547.73
1989-07-12	2,480	2,480	2,440	2,440	379,000	554.55
1989-07-11	2,470	2,480	2,460	2,470	359,000	561.36
1989-07-10	2,470	2,500	2,470	2,500	248,000	568.18
1989-07-07	2,470	2,500	2,470	2,500	731,000	568.18
1989-07-06	2,500	2,500	2,460	2,460	499,000	559.09
1989-07-05	2,500	2,540	2,470	2,500	1,120,000	568.18
1989-07-04	2,450	2,570	2,450	2,500	1,625,000	568.18
1989-07-03	2,420	2,460	2,420	2,460	347,000	559.09
1989-06-30	2,450	2,470	2,420	2,470	358,000	561.36
1989-06-29	2,450	2,480	2,420	2,440	652,000	554.55
1989-06-28	2,470	2,470	2,410	2,450	675,000	556.82
1989-06-27	2,510	2,510	2,480	2,490	504,000	565.91
1989-06-26	2,520	2,520	2,470	2,500	996,000	568.18
1989-06-23	2,530	2,540	2,500	2,510	702,000	570.46
1989-06-22	2,530	2,540	2,500	2,500	816,000	568.18
1989-06-21	2,580	2,580	2,520	2,550	1,169,000	579.55
1989-06-20	2,610	2,610	2,560	2,560	2,241,000	581.82
1989-06-19	2,530	2,600	2,520	2,580	5,708,999	586.36
1989-06-16	2,490	2,490	2,420	2,490	1,889,000	565.91
1989-06-15	2,410	2,510	2,380	2,450	5,916,999	556.82
1989-06-14	2,370	2,420	2,350	2,370	733,000	538.64
1989-06-13	2,420	2,430	2,360	2,370	1,775,000	538.64
1989-06-12	2,370	2,420	2,370	2,410	1,112,000	547.73
1989-06-09	2,370	2,440	2,360	2,390	4,762,000	543.18
1989-06-08	2,300	2,370	2,300	2,360	1,671,000	536.36
1989-06-07	2,300	2,330	2,290	2,320	321,000	527.27
1989-06-06	2,300	2,320	2,240	2,310	491,000	525
1989-06-05	2,370	2,370	2,310	2,320	905,000	527.27
1989-06-02	2,320	2,380	2,310	2,350	1,280,000	534.09
1989-06-01	2,330	2,390	2,320	2,320	1,326,000	527.27
1989-05-31	2,280	2,320	2,260	2,320	505,000	527.27
1989-05-30	2,320	2,320	2,280	2,280	326,000	518.18
1989-05-29	2,380	2,380	2,320	2,320	603,000	527.27
1989-05-26	2,370	2,370	2,320	2,350	856,000	534.09
1989-05-25	2,320	2,330	2,280	2,330	459,000	529.55
1989-05-24	2,330	2,330	2,280	2,280	370,000	518.18
1989-05-23	2,330	2,360	2,300	2,330	621,000	529.55
1989-05-22	2,340	2,370	2,310	2,370	718,000	538.64
1989-05-19	2,290	2,360	2,290	2,330	830,000	529.55
1989-05-18	2,290	2,340	2,290	2,290	437,000	520.46
1989-05-17	2,320	2,330	2,300	2,330	1,126,000	529.55
1989-05-16	2,260	2,300	2,250	2,300	580,000	522.73
1989-05-15	2,230	2,260	2,230	2,260	353,000	513.64
1989-05-12	2,300	2,300	2,270	2,270	541,000	515.91
1989-05-11	2,300	2,300	2,260	2,300	600,000	522.73
1989-05-10	2,340	2,340	2,280	2,300	1,018,000	522.73
1989-05-09	2,280	2,360	2,270	2,340	2,493,000	531.82
1989-05-08	2,240	2,250	2,230	2,240	566,000	509.09
1989-05-02	2,260	2,260	2,220	2,240	388,000	509.09
1989-05-01	2,250	2,270	2,230	2,240	266,000	509.09
1989-04-28	2,280	2,280	2,240	2,250	478,000	511.36
1989-04-27	2,280	2,280	2,240	2,240	612,000	509.09
1989-04-26	2,240	2,250	2,210	2,240	476,000	509.09
1989-04-25	2,230	2,250	2,220	2,230	545,000	506.82
1989-04-24	2,270	2,270	2,220	2,230	220,000	506.82
1989-04-21	2,230	2,310	2,230	2,270	1,136,000	515.91
1989-04-20	2,260	2,320	2,260	2,270	640,000	515.91
1989-04-19	2,250	2,300	2,240	2,270	433,000	515.91
1989-04-18	2,320	2,350	2,290	2,290	491,000	520.46
1989-04-17	2,340	2,360	2,290	2,360	965,000	536.36
1989-04-14	2,300	2,360	2,250	2,350	1,152,000	534.09
1989-04-13	2,300	2,320	2,250	2,270	1,026,000	515.91
1989-04-12	2,350	2,370	2,300	2,330	1,514,000	529.55
1989-04-11	2,290	2,390	2,280	2,340	2,613,000	531.82
1989-04-10	2,320	2,330	2,280	2,310	1,627,000	525
1989-04-07	2,200	2,370	2,150	2,310	7,044,999	525
1989-04-06	2,170	2,180	2,120	2,170	952,000	493.18
1989-04-05	2,140	2,220	2,100	2,160	1,637,000	490.91
1989-04-04	2,140	2,140	2,110	2,130	1,172,000	484.09
1989-04-03	2,080	2,130	2,050	2,100	1,114,000	477.27
1989-03-31	2,090	2,090	2,020	2,040	412,000	463.64
1989-03-30	2,120	2,130	2,070	2,080	415,000	472.73
1989-03-29	2,170	2,170	2,100	2,120	989,000	481.82
1989-03-28	2,060	2,170	2,040	2,140	2,176,000	486.36
1989-03-27	2,050	2,050	2,020	2,040	753,000	463.64
1989-03-24	1,980	2,060	1,970	2,040	1,749,000	463.64
1989-03-23	1,960	1,970	1,930	1,950	272,000	443.18
1989-03-22	1,970	1,970	1,910	1,970	249,000	447.73
1989-03-20	1,990	1,990	1,960	1,980	159,000	450
1989-03-17	1,960	1,970	1,940	1,970	319,000	447.73
1989-03-16	1,990	1,990	1,950	1,960	248,000	445.46
1989-03-15	1,910	2,000	1,890	2,000	806,000	454.55
1989-03-14	1,900	1,900	1,880	1,890	359,000	429.55
1989-03-13	1,930	1,930	1,890	1,910	182,000	434.09
1989-03-10	1,900	1,920	1,880	1,900	239,000	431.82
1989-03-09	1,910	1,920	1,880	1,890	450,000	429.55
1989-03-08	1,930	1,930	1,880	1,890	271,000	429.55
1989-03-07	1,950	1,950	1,930	1,930	145,000	438.64
1989-03-06	1,950	1,970	1,940	1,960	150,000	445.46
1989-03-03	1,970	1,970	1,930	1,970	313,000	447.73
1989-03-02	1,980	1,980	1,950	1,950	239,000	443.18
1989-03-01	1,950	1,960	1,940	1,950	3,289,000	443.18
1989-02-28	1,950	1,950	1,940	1,950	271,000	443.18
1989-02-27	1,950	1,970	1,930	1,960	240,000	445.46
1989-02-23	1,990	1,990	1,940	1,950	288,000	443.18
1989-02-22	1,950	1,960	1,920	1,960	490,000	445.46
1989-02-21	1,950	1,950	1,930	1,950	463,000	443.18
1989-02-20	1,960	1,960	1,920	1,950	360,000	443.18
1989-02-17	1,940	1,940	1,920	1,940	377,000	440.91
1989-02-16	1,920	1,950	1,900	1,950	680,000	443.18
1989-02-15	1,960	1,970	1,910	1,910	348,000	434.09
1989-02-14	1,940	1,970	1,930	1,970	410,000	447.73
1989-02-13	1,930	1,960	1,930	1,940	202,000	440.91
1989-02-10	1,940	1,950	1,920	1,940	385,000	440.91
1989-02-09	1,930	1,960	1,900	1,910	1,073,000	434.09
1989-02-08	1,900	1,930	1,900	1,900	438,000	431.82
1989-02-07	1,900	1,920	1,860	1,880	513,000	427.27
1989-02-06	1,930	1,950	1,910	1,930	336,000	438.64
1989-02-03	1,940	1,980	1,910	1,910	228,000	434.09
1989-02-02	1,960	1,980	1,950	1,970	178,000	447.73
1989-02-01	2,000	2,010	1,990	1,990	210,000	452.27
1989-01-31	1,990	2,030	1,990	2,030	237,000	461.36
1989-01-30	2,000	2,030	2,000	2,030	437,000	461.36
1989-01-28	2,020	2,040	2,010	2,010	425,000	456.82
1989-01-27	1,960	2,020	1,960	2,010	678,000	456.82
1989-01-26	2,000	2,010	1,960	1,990	420,000	452.27
1989-01-25	2,020	2,040	1,990	2,000	368,000	454.55
1989-01-24	2,030	2,050	2,010	2,040	423,000	463.64
1989-01-23	2,040	2,060	2,040	2,050	551,000	465.91
1989-01-20	2,080	2,080	2,040	2,050	564,000	465.91
1989-01-19	2,070	2,080	2,050	2,080	281,000	472.73
1989-01-18	2,070	2,080	2,050	2,080	578,000	472.73
1989-01-17	2,090	2,090	2,050	2,080	251,000	472.73
1989-01-13	2,050	2,070	2,030	2,050	397,000	465.91
1989-01-12	2,050	2,070	2,050	2,050	365,000	465.91
1989-01-11	2,060	2,090	2,050	2,060	864,000	468.18
1989-01-10	2,070	2,070	2,030	2,070	552,000	470.46
1989-01-09	2,040	2,050	2,020	2,050	288,000	465.91
1989-01-06	2,030	2,040	2,000	2,020	207,000	459.09
1989-01-05	2,040	2,050	2,020	2,020	209,000	459.09
1989-01-04	2,040	2,050	2,040	2,040	47,000	463.64

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

6902 (株)デンソー の時系列データ [1989年度]

6902 (株)デンソーの時系列データ [1989年度]