6902 (株)デンソーの時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,770	2,790	2,730	2,790	263,000	697.50
1996-12-27	2,780	2,800	2,750	2,770	962,000	692.50
1996-12-26	2,740	2,780	2,670	2,780	1,306,000	695
1996-12-25	2,680	2,770	2,680	2,770	554,000	692.50
1996-12-24	2,630	2,720	2,620	2,660	793,000	665
1996-12-20	2,610	2,670	2,600	2,640	1,294,000	660
1996-12-19	2,640	2,670	2,560	2,570	606,000	642.50
1996-12-18	2,680	2,700	2,630	2,640	642,000	660
1996-12-17	2,680	2,740	2,680	2,720	642,000	680
1996-12-16	2,700	2,710	2,670	2,700	590,000	675
1996-12-13	2,630	2,690	2,610	2,680	2,621,000	670
1996-12-12	2,660	2,670	2,630	2,670	714,000	667.50
1996-12-11	2,730	2,750	2,680	2,700	729,000	675
1996-12-10	2,780	2,790	2,740	2,750	1,482,000	687.50
1996-12-09	2,740	2,770	2,730	2,760	1,183,000	690
1996-12-06	2,750	2,750	2,630	2,700	1,589,000	675
1996-12-05	2,650	2,770	2,640	2,770	1,855,000	692.50
1996-12-04	2,560	2,620	2,560	2,610	1,352,000	652.50
1996-12-03	2,600	2,620	2,580	2,590	999,000	647.50
1996-12-02	2,650	2,650	2,610	2,610	588,000	652.50
1996-11-29	2,700	2,710	2,650	2,650	1,048,000	662.50
1996-11-28	2,730	2,740	2,700	2,700	1,421,000	675
1996-11-27	2,680	2,750	2,660	2,740	1,608,000	685
1996-11-26	2,680	2,720	2,670	2,690	2,014,000	672.50
1996-11-25	2,580	2,660	2,570	2,650	1,711,000	662.50
1996-11-22	2,530	2,570	2,510	2,570	686,000	642.50
1996-11-21	2,520	2,560	2,510	2,520	1,087,000	630
1996-11-20	2,510	2,550	2,510	2,540	1,117,000	635
1996-11-19	2,520	2,520	2,490	2,510	599,000	627.50
1996-11-18	2,520	2,530	2,510	2,520	595,000	630
1996-11-15	2,510	2,550	2,510	2,520	1,211,000	630
1996-11-14	2,470	2,500	2,460	2,490	330,000	622.50
1996-11-13	2,490	2,500	2,450	2,470	642,000	617.50
1996-11-12	2,460	2,510	2,460	2,500	650,000	625
1996-11-11	2,450	2,490	2,450	2,470	361,000	617.50
1996-11-08	2,430	2,490	2,410	2,470	1,154,000	617.50
1996-11-07	2,490	2,500	2,420	2,420	686,000	605
1996-11-06	2,420	2,480	2,420	2,470	1,089,000	617.50
1996-11-05	2,410	2,410	2,390	2,400	455,000	600
1996-11-01	2,370	2,410	2,360	2,410	663,000	602.50
1996-10-31	2,390	2,400	2,360	2,360	487,000	590
1996-10-30	2,410	2,420	2,380	2,390	723,000	597.50
1996-10-29	2,390	2,410	2,390	2,390	804,000	597.50
1996-10-28	2,380	2,380	2,350	2,370	614,000	592.50
1996-10-25	2,410	2,410	2,370	2,390	502,000	597.50
1996-10-24	2,380	2,450	2,360	2,430	1,555,000	607.50
1996-10-23	2,360	2,380	2,310	2,380	541,000	595
1996-10-22	2,360	2,410	2,360	2,390	361,000	597.50
1996-10-21	2,430	2,430	2,400	2,400	494,000	600
1996-10-18	2,430	2,450	2,420	2,440	807,000	610
1996-10-17	2,420	2,420	2,390	2,410	237,000	602.50
1996-10-16	2,450	2,450	2,400	2,430	434,000	607.50
1996-10-15	2,380	2,440	2,380	2,440	708,000	610
1996-10-14	2,370	2,380	2,360	2,380	302,000	595
1996-10-11	2,370	2,380	2,360	2,370	579,000	592.50
1996-10-09	2,360	2,380	2,350	2,360	341,000	590
1996-10-08	2,400	2,410	2,360	2,370	534,000	592.50
1996-10-07	2,430	2,430	2,400	2,430	423,000	607.50
1996-10-04	2,470	2,470	2,420	2,420	1,053,000	605
1996-10-03	2,500	2,510	2,480	2,480	477,000	620
1996-10-02	2,490	2,500	2,470	2,490	760,000	622.50
1996-10-01	2,490	2,530	2,490	2,490	630,000	622.50
1996-09-30	2,490	2,510	2,480	2,490	545,000	622.50
1996-09-27	2,450	2,490	2,440	2,490	621,000	622.50
1996-09-26	2,430	2,450	2,420	2,450	570,000	612.50
1996-09-25	2,400	2,430	2,400	2,430	494,000	607.50
1996-09-24	2,390	2,430	2,390	2,420	535,000	605
1996-09-20	2,370	2,410	2,370	2,400	888,000	600
1996-09-19	2,340	2,380	2,340	2,370	569,000	592.50
1996-09-18	2,410	2,420	2,350	2,360	952,000	590
1996-09-17	2,340	2,400	2,340	2,400	1,083,000	600
1996-09-13	2,300	2,320	2,280	2,320	1,930,000	580
1996-09-12	2,290	2,300	2,280	2,290	787,000	572.50
1996-09-11	2,300	2,300	2,280	2,290	261,000	572.50
1996-09-10	2,290	2,300	2,280	2,300	397,000	575
1996-09-09	2,300	2,300	2,260	2,270	171,000	567.50
1996-09-06	2,290	2,300	2,280	2,280	247,000	570
1996-09-05	2,240	2,300	2,240	2,280	513,000	570
1996-09-04	2,250	2,250	2,230	2,240	140,000	560
1996-09-03	2,220	2,270	2,210	2,250	401,000	562.50
1996-09-02	2,230	2,240	2,220	2,220	253,000	555
1996-08-30	2,240	2,240	2,190	2,240	1,215,000	560
1996-08-29	2,250	2,260	2,240	2,240	195,000	560
1996-08-28	2,240	2,290	2,240	2,250	491,000	562.50
1996-08-27	2,200	2,250	2,200	2,230	316,000	557.50
1996-08-26	2,280	2,280	2,230	2,230	141,000	557.50
1996-08-23	2,300	2,300	2,280	2,280	649,000	570
1996-08-22	2,270	2,290	2,270	2,290	399,000	572.50
1996-08-21	2,280	2,300	2,280	2,290	303,000	572.50
1996-08-20	2,250	2,280	2,250	2,280	336,000	570
1996-08-19	2,210	2,260	2,210	2,240	787,000	560
1996-08-16	2,220	2,230	2,210	2,220	354,000	555
1996-08-15	2,250	2,260	2,210	2,230	310,000	557.50
1996-08-14	2,240	2,270	2,240	2,250	573,000	562.50
1996-08-13	2,240	2,250	2,230	2,250	243,000	562.50
1996-08-12	2,210	2,240	2,200	2,230	335,000	557.50
1996-08-09	2,220	2,230	2,190	2,210	864,000	552.50
1996-08-08	2,230	2,250	2,220	2,220	751,000	555
1996-08-07	2,250	2,260	2,230	2,230	504,000	557.50
1996-08-06	2,290	2,290	2,260	2,270	415,000	567.50
1996-08-05	2,290	2,330	2,280	2,320	609,000	580
1996-08-02	2,280	2,280	2,250	2,250	205,000	562.50
1996-08-01	2,220	2,270	2,210	2,260	446,000	565
1996-07-31	2,230	2,240	2,220	2,230	501,000	557.50
1996-07-30	2,200	2,230	2,200	2,220	457,000	555
1996-07-29	2,220	2,230	2,190	2,190	196,000	547.50
1996-07-26	2,160	2,200	2,160	2,200	638,000	550
1996-07-25	2,160	2,160	2,130	2,150	439,000	537.50
1996-07-24	2,150	2,150	2,090	2,120	493,000	530
1996-07-23	2,150	2,180	2,140	2,180	462,000	545
1996-07-22	2,220	2,220	2,160	2,160	381,000	540
1996-07-19	2,240	2,250	2,190	2,190	607,000	547.50
1996-07-18	2,260	2,260	2,210	2,240	357,000	560
1996-07-17	2,260	2,260	2,240	2,260	359,000	565
1996-07-16	2,230	2,260	2,230	2,240	215,000	560
1996-07-15	2,260	2,280	2,260	2,280	182,000	570
1996-07-12	2,260	2,280	2,260	2,280	431,000	570
1996-07-11	2,310	2,320	2,250	2,300	554,000	575
1996-07-10	2,360	2,360	2,300	2,300	429,000	575
1996-07-09	2,340	2,340	2,320	2,340	197,000	585
1996-07-08	2,330	2,330	2,290	2,320	301,000	580
1996-07-05	2,330	2,370	2,330	2,340	167,000	585
1996-07-04	2,370	2,370	2,350	2,360	121,000	590
1996-07-03	2,360	2,360	2,330	2,360	371,000	590
1996-07-02	2,400	2,400	2,350	2,370	335,000	592.50
1996-07-01	2,390	2,410	2,360	2,410	444,000	602.50
1996-06-28	2,400	2,410	2,360	2,380	828,000	595
1996-06-27	2,390	2,400	2,370	2,390	371,000	597.50
1996-06-26	2,400	2,410	2,360	2,390	458,000	597.50
1996-06-25	2,430	2,440	2,390	2,400	775,000	600
1996-06-24	2,430	2,440	2,390	2,440	681,000	610
1996-06-21	2,420	2,440	2,410	2,420	829,000	605
1996-06-20	2,390	2,410	2,370	2,410	541,000	602.50
1996-06-19	2,370	2,410	2,360	2,400	550,000	600
1996-06-18	2,380	2,390	2,360	2,370	484,000	592.50
1996-06-17	2,360	2,390	2,360	2,370	597,000	592.50
1996-06-14	2,360	2,400	2,350	2,360	2,498,000	590
1996-06-13	2,350	2,360	2,340	2,340	427,000	585
1996-06-12	2,350	2,370	2,340	2,360	657,000	590
1996-06-11	2,310	2,350	2,310	2,340	348,000	585
1996-06-10	2,310	2,320	2,300	2,320	252,000	580
1996-06-07	2,310	2,320	2,290	2,320	398,000	580
1996-06-06	2,350	2,350	2,320	2,320	206,000	580
1996-06-05	2,350	2,350	2,320	2,340	622,000	585
1996-06-04	2,310	2,350	2,310	2,350	773,000	587.50
1996-06-03	2,330	2,330	2,300	2,300	579,000	575
1996-05-31	2,290	2,330	2,280	2,330	427,000	582.50
1996-05-30	2,290	2,300	2,270	2,270	237,000	567.50
1996-05-29	2,300	2,320	2,290	2,310	292,000	577.50
1996-05-28	2,300	2,320	2,290	2,300	499,000	575
1996-05-27	2,280	2,300	2,270	2,300	261,000	575
1996-05-24	2,230	2,280	2,230	2,280	574,000	570
1996-05-23	2,280	2,290	2,220	2,240	242,000	560
1996-05-22	2,300	2,310	2,240	2,290	492,000	572.50
1996-05-21	2,290	2,310	2,280	2,310	506,000	577.50
1996-05-20	2,270	2,300	2,270	2,290	779,000	572.50
1996-05-17	2,270	2,290	2,250	2,250	566,000	562.50
1996-05-16	2,280	2,290	2,270	2,290	834,000	572.50
1996-05-15	2,210	2,290	2,210	2,270	1,483,000	567.50
1996-05-14	2,170	2,180	2,150	2,170	260,000	542.50
1996-05-13	2,180	2,200	2,160	2,160	372,000	540
1996-05-10	2,200	2,210	2,160	2,170	517,000	542.50
1996-05-09	2,240	2,250	2,210	2,220	885,000	555
1996-05-08	2,200	2,200	2,190	2,200	225,000	550
1996-05-07	2,230	2,240	2,210	2,220	379,000	555
1996-05-02	2,220	2,250	2,220	2,240	487,000	560
1996-05-01	2,240	2,260	2,220	2,220	523,000	555
1996-04-30	2,250	2,280	2,250	2,280	749,000	570
1996-04-26	2,260	2,290	2,250	2,290	438,000	572.50
1996-04-25	2,260	2,260	2,250	2,250	628,000	562.50
1996-04-24	2,240	2,270	2,230	2,260	936,000	565
1996-04-23	2,210	2,250	2,200	2,240	1,083,000	560
1996-04-22	2,190	2,220	2,190	2,210	397,000	552.50
1996-04-19	2,170	2,190	2,160	2,180	413,000	545
1996-04-18	2,180	2,190	2,160	2,170	576,000	542.50
1996-04-17	2,220	2,250	2,180	2,180	1,851,000	545
1996-04-16	2,210	2,230	2,200	2,200	1,176,000	550
1996-04-15	2,190	2,220	2,180	2,210	933,000	552.50
1996-04-12	2,160	2,180	2,150	2,160	1,188,000	540
1996-04-11	2,170	2,170	2,150	2,160	386,000	540
1996-04-10	2,190	2,200	2,180	2,190	371,000	547.50
1996-04-09	2,190	2,210	2,180	2,190	397,000	547.50
1996-04-08	2,180	2,180	2,170	2,170	267,000	542.50
1996-04-05	2,190	2,200	2,180	2,200	288,000	550
1996-04-04	2,170	2,200	2,170	2,180	460,000	545
1996-04-03	2,190	2,190	2,140	2,170	660,000	542.50
1996-04-02	2,180	2,190	2,160	2,180	398,000	545
1996-04-01	2,180	2,200	2,170	2,180	1,038,000	545
1996-03-29	2,170	2,170	2,150	2,160	479,000	540
1996-03-28	2,150	2,180	2,150	2,170	625,000	542.50
1996-03-27	2,110	2,150	2,100	2,150	654,000	537.50
1996-03-26	2,150	2,170	2,090	2,110	1,553,000	527.50
1996-03-25	2,130	2,150	2,130	2,150	483,000	537.50
1996-03-22	2,120	2,130	2,110	2,130	599,000	532.50
1996-03-21	2,080	2,120	2,080	2,120	825,000	530
1996-03-19	2,090	2,100	2,080	2,090	490,000	522.50
1996-03-18	2,070	2,080	2,070	2,080	365,000	520
1996-03-15	2,060	2,080	2,060	2,080	398,000	520
1996-03-14	2,040	2,060	2,040	2,060	485,000	515
1996-03-13	2,070	2,070	2,040	2,050	579,000	512.50
1996-03-12	2,070	2,080	2,060	2,080	397,000	520
1996-03-11	2,050	2,070	2,050	2,060	431,000	515
1996-03-08	2,000	2,080	2,000	2,080	4,552,000	520
1996-03-07	2,060	2,070	2,040	2,040	485,000	510
1996-03-06	2,080	2,090	2,060	2,070	802,000	517.50
1996-03-05	2,090	2,100	2,080	2,090	561,000	522.50
1996-03-04	2,090	2,100	2,080	2,090	329,000	522.50
1996-03-01	2,050	2,090	2,040	2,080	479,000	520
1996-02-29	2,050	2,090	2,050	2,090	652,000	522.50
1996-02-28	2,060	2,070	2,040	2,050	653,000	512.50
1996-02-27	2,060	2,070	2,040	2,050	584,000	512.50
1996-02-26	2,040	2,070	2,040	2,060	322,000	515
1996-02-23	2,060	2,060	2,040	2,040	488,000	510
1996-02-22	2,070	2,070	2,040	2,040	563,000	510
1996-02-21	2,060	2,080	2,060	2,080	1,416,000	520
1996-02-20	2,020	2,050	2,010	2,040	537,000	510
1996-02-19	2,020	2,040	2,020	2,040	418,000	510
1996-02-16	2,020	2,020	2,000	2,000	548,000	500
1996-02-15	2,020	2,030	2,000	2,030	576,000	507.50
1996-02-14	2,000	2,010	1,990	2,000	308,000	500
1996-02-13	2,030	2,040	1,990	1,990	765,000	497.50
1996-02-09	2,040	2,040	2,020	2,030	524,000	507.50
1996-02-08	2,020	2,040	2,020	2,030	567,000	507.50
1996-02-07	2,040	2,040	2,020	2,020	700,000	505
1996-02-06	2,050	2,050	2,030	2,040	522,000	510
1996-02-05	2,040	2,050	2,030	2,030	295,000	507.50
1996-02-02	2,070	2,070	2,040	2,050	450,000	512.50
1996-02-01	2,030	2,070	2,030	2,070	495,000	517.50
1996-01-31	2,070	2,070	2,060	2,070	641,000	517.50
1996-01-30	2,060	2,080	2,050	2,070	533,000	517.50
1996-01-29	2,060	2,070	2,050	2,070	8,465,000	517.50
1996-01-26	2,050	2,060	2,020	2,060	606,000	515
1996-01-25	2,050	2,060	2,040	2,060	836,000	515
1996-01-24	2,050	2,050	2,020	2,050	637,000	512.50
1996-01-23	2,050	2,050	2,030	2,040	404,000	510
1996-01-22	2,070	2,070	2,020	2,050	617,000	512.50
1996-01-19	2,090	2,090	2,040	2,060	382,000	515
1996-01-18	2,080	2,090	2,060	2,070	643,000	517.50
1996-01-17	2,090	2,100	2,080	2,080	1,198,000	520
1996-01-16	2,030	2,070	2,020	2,060	1,138,000	515
1996-01-12	2,020	2,030	2,000	2,020	1,001,000	505
1996-01-11	2,000	2,020	2,000	2,020	713,000	505
1996-01-10	1,990	2,010	1,990	2,010	419,000	502.50
1996-01-09	2,020	2,020	1,980	2,010	593,000	502.50
1996-01-08	1,970	2,030	1,970	2,030	880,000	507.50
1996-01-05	1,990	1,990	1,950	1,980	701,000	495
1996-01-04	1,970	2,020	1,960	2,000	522,000	500

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 [1996年度]

6902 (株)デンソーの時系列データ [1996年度]