6902 (株)デンソーの時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,290	2,350	2,270	2,350	293,000	587.50
1997-12-29	2,230	2,250	2,170	2,220	736,000	555
1997-12-26	2,350	2,400	2,270	2,270	608,000	567.50
1997-12-25	2,260	2,430	2,260	2,370	856,000	592.50
1997-12-24	2,270	2,300	2,230	2,260	1,007,000	565
1997-12-22	2,460	2,460	2,230	2,270	778,000	567.50
1997-12-19	2,520	2,520	2,400	2,450	1,143,000	612.50
1997-12-18	2,490	2,650	2,440	2,600	980,000	650
1997-12-17	2,520	2,680	2,400	2,490	1,224,000	622.50
1997-12-16	2,440	2,600	2,420	2,520	1,015,000	630
1997-12-15	2,390	2,430	2,350	2,430	1,223,000	607.50
1997-12-12	2,470	2,480	2,350	2,410	2,788,000	602.50
1997-12-11	2,460	2,490	2,450	2,470	522,000	617.50
1997-12-10	2,490	2,550	2,470	2,520	923,000	630
1997-12-09	2,420	2,460	2,420	2,460	992,000	615
1997-12-08	2,400	2,420	2,380	2,400	609,000	600
1997-12-05	2,330	2,420	2,330	2,410	784,000	602.50
1997-12-04	2,340	2,340	2,280	2,320	548,000	580
1997-12-03	2,380	2,400	2,340	2,380	513,000	595
1997-12-02	2,400	2,450	2,380	2,390	480,000	597.50
1997-12-01	2,310	2,450	2,310	2,380	871,000	595
1997-11-28	2,330	2,330	2,290	2,330	664,000	582.50
1997-11-27	2,330	2,360	2,260	2,320	971,000	580
1997-11-26	2,280	2,340	2,260	2,330	744,000	582.50
1997-11-25	2,160	2,250	2,140	2,230	1,167,000	557.50
1997-11-21	2,380	2,420	2,360	2,360	908,000	590
1997-11-20	2,350	2,460	2,270	2,350	650,000	587.50
1997-11-19	2,300	2,330	2,240	2,270	1,192,000	567.50
1997-11-18	2,240	2,530	2,220	2,380	1,784,000	595
1997-11-17	2,140	2,280	2,130	2,280	1,411,000	570
1997-11-14	2,140	2,160	2,080	2,110	2,437,000	527.50
1997-11-13	2,210	2,250	2,140	2,220	1,255,000	555
1997-11-12	2,210	2,260	2,170	2,250	1,043,000	562.50
1997-11-11	2,250	2,260	2,200	2,210	942,000	552.50
1997-11-10	2,090	2,260	2,090	2,260	875,000	565
1997-11-07	2,260	2,260	2,130	2,160	1,157,000	540
1997-11-06	2,310	2,330	2,270	2,300	1,622,000	575
1997-11-05	2,260	2,420	2,260	2,390	2,516,000	597.50
1997-11-04	2,620	2,660	2,600	2,620	715,000	655
1997-10-31	2,610	2,660	2,600	2,600	1,019,000	650
1997-10-30	2,720	2,730	2,640	2,680	873,000	670
1997-10-29	2,710	2,780	2,700	2,750	592,000	687.50
1997-10-28	2,620	2,630	2,560	2,570	961,000	642.50
1997-10-27	2,810	2,830	2,780	2,800	553,000	700
1997-10-24	2,780	2,870	2,780	2,850	913,000	712.50
1997-10-23	2,930	2,930	2,800	2,800	761,000	700
1997-10-22	2,930	2,950	2,910	2,930	826,000	732.50
1997-10-21	2,920	3,010	2,910	2,910	1,326,000	727.50
1997-10-20	2,930	2,950	2,900	2,900	639,000	725
1997-10-17	2,880	3,000	2,860	2,940	1,632,000	735
1997-10-16	2,870	2,940	2,840	2,920	2,606,000	730
1997-10-15	2,790	2,880	2,790	2,830	1,078,000	707.50
1997-10-14	2,700	2,770	2,670	2,750	683,000	687.50
1997-10-13	2,670	2,670	2,640	2,660	893,000	665
1997-10-09	2,710	2,710	2,670	2,670	779,000	667.50
1997-10-08	2,680	2,750	2,680	2,680	568,000	670
1997-10-07	2,770	2,780	2,660	2,670	1,049,000	667.50
1997-10-06	2,800	2,800	2,760	2,770	739,000	692.50
1997-10-03	2,810	2,850	2,790	2,820	1,382,000	705
1997-10-02	2,910	2,910	2,820	2,830	767,000	707.50
1997-10-01	2,880	2,910	2,810	2,900	749,000	725
1997-09-30	2,910	2,960	2,890	2,930	605,000	732.50
1997-09-29	2,870	2,930	2,800	2,910	538,000	727.50
1997-09-26	2,980	2,990	2,850	2,870	623,000	717.50
1997-09-25	2,960	2,990	2,940	2,980	684,000	745
1997-09-24	3,030	3,060	2,910	2,990	958,000	747.50
1997-09-22	3,050	3,050	2,980	3,050	1,296,000	762.50
1997-09-19	2,960	3,060	2,960	3,060	4,975,000	765
1997-09-18	2,860	2,950	2,860	2,950	989,000	737.50
1997-09-17	2,940	2,950	2,850	2,880	1,442,000	720
1997-09-16	2,870	2,940	2,870	2,900	1,035,000	725
1997-09-12	2,850	2,870	2,830	2,860	2,295,000	715
1997-09-11	2,850	2,880	2,850	2,850	793,000	712.50
1997-09-10	2,900	2,910	2,870	2,870	851,000	717.50
1997-09-09	2,850	2,910	2,840	2,900	1,372,000	725
1997-09-08	2,850	2,880	2,850	2,850	1,088,000	712.50
1997-09-05	2,810	2,860	2,790	2,830	935,000	707.50
1997-09-04	2,730	2,810	2,730	2,790	1,169,000	697.50
1997-09-03	2,690	2,770	2,690	2,720	1,302,000	680
1997-09-02	2,580	2,670	2,570	2,660	564,000	665
1997-09-01	2,600	2,630	2,560	2,580	2,624,000	645
1997-08-29	2,650	2,660	2,600	2,600	1,079,000	650
1997-08-28	2,620	2,670	2,620	2,650	565,000	662.50
1997-08-27	2,620	2,640	2,600	2,600	1,006,000	650
1997-08-26	2,640	2,670	2,630	2,650	1,070,000	662.50
1997-08-25	2,690	2,690	2,630	2,640	1,215,000	660
1997-08-22	2,770	2,770	2,700	2,720	1,125,000	680
1997-08-21	2,830	2,850	2,790	2,790	865,000	697.50
1997-08-20	2,800	2,840	2,780	2,830	927,000	707.50
1997-08-19	2,890	2,890	2,780	2,830	610,000	707.50
1997-08-18	2,850	2,860	2,810	2,850	548,000	712.50
1997-08-15	2,890	2,910	2,860	2,880	688,000	720
1997-08-14	2,750	2,870	2,750	2,850	1,203,000	712.50
1997-08-13	2,690	2,790	2,650	2,750	599,000	687.50
1997-08-12	2,700	2,750	2,690	2,720	660,000	680
1997-08-11	2,730	2,760	2,680	2,680	632,000	670
1997-08-08	2,710	2,790	2,680	2,780	570,000	695
1997-08-07	2,780	2,780	2,700	2,720	634,000	680
1997-08-06	2,770	2,790	2,740	2,780	791,000	695
1997-08-05	2,820	2,840	2,760	2,800	842,000	700
1997-08-04	2,900	2,920	2,810	2,830	746,000	707.50
1997-08-01	2,930	2,950	2,900	2,900	556,000	725
1997-07-31	2,930	2,960	2,910	2,930	553,000	732.50
1997-07-30	2,920	2,960	2,880	2,950	652,000	737.50
1997-07-29	2,930	2,930	2,890	2,890	631,000	722.50
1997-07-28	2,870	2,890	2,850	2,870	470,000	717.50
1997-07-25	2,830	2,870	2,810	2,840	426,000	710
1997-07-24	2,840	2,850	2,810	2,830	305,000	707.50
1997-07-23	2,860	2,870	2,800	2,820	337,000	705
1997-07-22	2,830	2,870	2,810	2,830	230,000	707.50
1997-07-18	2,910	2,950	2,820	2,870	807,000	717.50
1997-07-17	2,860	2,960	2,860	2,930	1,075,000	732.50
1997-07-16	2,840	2,860	2,820	2,830	782,000	707.50
1997-07-15	2,780	2,830	2,760	2,830	457,000	707.50
1997-07-14	2,830	2,850	2,790	2,810	593,000	702.50
1997-07-11	2,820	2,840	2,770	2,810	1,041,000	702.50
1997-07-10	2,750	2,800	2,730	2,790	566,000	697.50
1997-07-09	2,740	2,760	2,660	2,710	426,000	677.50
1997-07-08	2,710	2,740	2,710	2,720	180,000	680
1997-07-07	2,690	2,690	2,600	2,630	282,000	657.50
1997-07-04	2,760	2,760	2,680	2,690	643,000	672.50
1997-07-03	2,790	2,790	2,750	2,760	272,000	690
1997-07-02	2,740	2,760	2,700	2,750	346,000	687.50
1997-07-01	2,770	2,830	2,740	2,760	887,000	690
1997-06-30	2,750	2,760	2,680	2,740	533,000	685
1997-06-27	2,810	2,820	2,690	2,750	954,000	687.50
1997-06-26	2,810	2,900	2,810	2,850	983,000	712.50
1997-06-25	2,760	2,820	2,750	2,810	1,509,000	702.50
1997-06-24	2,640	2,750	2,640	2,720	1,172,000	680
1997-06-23	2,610	2,650	2,610	2,630	660,000	657.50
1997-06-20	2,570	2,580	2,510	2,560	818,000	640
1997-06-19	2,560	2,610	2,540	2,560	1,218,000	640
1997-06-18	2,610	2,610	2,550	2,570	1,013,000	642.50
1997-06-17	2,670	2,690	2,620	2,620	982,000	655
1997-06-16	2,790	2,800	2,660	2,700	1,337,000	675
1997-06-13	2,850	2,850	2,780	2,780	1,903,000	695
1997-06-12	2,780	2,830	2,780	2,810	674,000	702.50
1997-06-11	2,850	2,870	2,790	2,790	672,000	697.50
1997-06-10	2,860	2,890	2,830	2,860	605,000	715
1997-06-09	2,930	2,930	2,870	2,870	856,000	717.50
1997-06-06	2,910	2,930	2,910	2,920	620,000	730
1997-06-05	2,920	2,930	2,870	2,890	687,000	722.50
1997-06-04	2,960	2,960	2,900	2,910	569,000	727.50
1997-06-03	2,960	2,960	2,920	2,960	411,000	740
1997-06-02	2,920	2,970	2,910	2,970	577,000	742.50
1997-05-30	2,940	2,960	2,900	2,910	710,000	727.50
1997-05-29	2,920	2,930	2,890	2,930	563,000	732.50
1997-05-28	2,870	2,940	2,870	2,900	880,000	725
1997-05-27	2,850	2,870	2,830	2,850	712,000	712.50
1997-05-26	2,830	2,850	2,800	2,830	455,000	707.50
1997-05-23	2,800	2,850	2,800	2,850	584,000	712.50
1997-05-22	2,840	2,850	2,750	2,770	732,000	692.50
1997-05-21	2,930	2,930	2,850	2,860	1,444,000	715
1997-05-20	2,960	2,980	2,910	2,930	1,737,000	732.50
1997-05-19	2,900	2,960	2,900	2,940	1,563,000	735
1997-05-16	2,880	2,920	2,860	2,900	1,220,000	725
1997-05-15	2,880	2,880	2,770	2,860	973,000	715
1997-05-14	2,910	2,940	2,880	2,940	1,115,000	735
1997-05-13	2,890	2,910	2,850	2,890	1,661,000	722.50
1997-05-12	2,850	2,890	2,830	2,890	2,101,000	722.50
1997-05-09	3,060	3,060	2,910	2,940	2,388,000	735
1997-05-08	3,080	3,120	3,000	3,030	1,927,000	757.50
1997-05-07	3,200	3,220	3,120	3,130	2,469,000	782.50
1997-05-06	3,250	3,280	3,230	3,270	3,278,000	817.50
1997-05-02	2,840	2,880	2,810	2,880	1,073,000	720
1997-05-01	2,900	2,920	2,840	2,850	1,646,000	712.50
1997-04-30	2,810	2,890	2,800	2,890	2,113,000	722.50
1997-04-28	2,720	2,780	2,710	2,760	1,590,000	690
1997-04-25	2,660	2,750	2,660	2,710	1,208,000	677.50
1997-04-24	2,630	2,700	2,630	2,680	1,174,000	670
1997-04-23	2,640	2,650	2,620	2,620	1,021,000	655
1997-04-22	2,620	2,620	2,590	2,610	783,000	652.50
1997-04-21	2,600	2,640	2,580	2,620	1,171,000	655
1997-04-18	2,580	2,630	2,560	2,590	1,081,000	647.50
1997-04-17	2,540	2,580	2,510	2,580	950,000	645
1997-04-16	2,610	2,610	2,570	2,570	773,000	642.50
1997-04-15	2,590	2,610	2,560	2,580	1,305,000	645
1997-04-14	2,520	2,570	2,510	2,550	714,000	637.50
1997-04-11	2,480	2,560	2,480	2,560	1,239,000	640
1997-04-10	2,550	2,580	2,480	2,480	1,209,000	620
1997-04-09	2,620	2,620	2,550	2,550	1,095,000	637.50
1997-04-08	2,490	2,600	2,480	2,590	1,699,000	647.50
1997-04-07	2,390	2,400	2,360	2,380	944,000	595
1997-04-04	2,470	2,470	2,390	2,390	1,181,000	597.50
1997-04-03	2,400	2,460	2,390	2,430	1,510,000	607.50
1997-04-02	2,420	2,420	2,390	2,410	1,007,000	602.50
1997-04-01	2,390	2,420	2,360	2,420	1,186,000	605
1997-03-31	2,410	2,430	2,350	2,430	439,000	607.50
1997-03-28	2,390	2,430	2,370	2,420	766,000	605
1997-03-27	2,380	2,410	2,350	2,400	1,314,000	600
1997-03-26	2,340	2,370	2,270	2,350	919,000	587.50
1997-03-25	2,290	2,340	2,290	2,320	1,058,000	580
1997-03-24	2,330	2,340	2,200	2,210	809,000	552.50
1997-03-21	2,410	2,420	2,310	2,320	565,000	580
1997-03-19	2,430	2,430	2,360	2,420	773,000	605
1997-03-18	2,380	2,430	2,370	2,400	1,283,000	600
1997-03-17	2,360	2,390	2,330	2,380	1,249,000	595
1997-03-14	2,250	2,360	2,200	2,360	3,390,000	590
1997-03-13	2,340	2,360	2,320	2,320	954,000	580
1997-03-12	2,380	2,400	2,340	2,370	1,492,000	592.50
1997-03-11	2,270	2,400	2,260	2,360	1,607,000	590
1997-03-10	2,170	2,220	2,170	2,210	716,000	552.50
1997-03-07	2,140	2,170	2,120	2,150	1,510,000	537.50
1997-03-06	2,220	2,220	2,160	2,180	1,463,000	545
1997-03-05	2,290	2,290	2,200	2,220	1,321,000	555
1997-03-04	2,310	2,320	2,250	2,270	1,540,000	567.50
1997-03-03	2,320	2,320	2,270	2,290	997,000	572.50
1997-02-28	2,370	2,380	2,320	2,320	1,487,000	580
1997-02-27	2,380	2,420	2,360	2,410	939,000	602.50
1997-02-26	2,430	2,450	2,360	2,390	927,000	597.50
1997-02-25	2,380	2,420	2,380	2,410	1,083,000	602.50
1997-02-24	2,420	2,450	2,360	2,380	1,231,000	595
1997-02-21	2,530	2,530	2,460	2,460	890,000	615
1997-02-20	2,540	2,560	2,480	2,530	833,000	632.50
1997-02-19	2,570	2,570	2,480	2,560	709,000	640
1997-02-18	2,600	2,610	2,530	2,530	627,000	632.50
1997-02-17	2,620	2,670	2,620	2,640	541,000	660
1997-02-14	2,560	2,630	2,550	2,620	1,244,000	655
1997-02-13	2,560	2,600	2,550	2,550	1,233,000	637.50
1997-02-12	2,480	2,530	2,470	2,510	1,447,000	627.50
1997-02-10	2,440	2,460	2,430	2,460	824,000	615
1997-02-07	2,470	2,490	2,410	2,420	758,000	605
1997-02-06	2,380	2,430	2,360	2,430	843,000	607.50
1997-02-05	2,450	2,460	2,350	2,390	975,000	597.50
1997-02-04	2,510	2,510	2,470	2,470	1,077,000	617.50
1997-02-03	2,490	2,550	2,470	2,500	3,474,000	625
1997-01-31	2,500	2,510	2,470	2,480	785,000	620
1997-01-30	2,540	2,570	2,450	2,480	3,834,000	620
1997-01-29	2,510	2,550	2,470	2,550	1,411,000	637.50
1997-01-28	2,430	2,510	2,400	2,500	1,184,000	625
1997-01-27	2,460	2,480	2,440	2,440	1,983,000	610
1997-01-24	2,440	2,470	2,420	2,460	555,000	615
1997-01-23	2,440	2,470	2,430	2,450	557,000	612.50
1997-01-22	2,500	2,510	2,460	2,480	1,205,000	620
1997-01-21	2,400	2,470	2,380	2,450	1,021,000	612.50
1997-01-20	2,500	2,500	2,350	2,400	1,096,000	600
1997-01-17	2,500	2,560	2,480	2,500	1,107,000	625
1997-01-16	2,510	2,530	2,490	2,530	1,231,000	632.50
1997-01-14	2,430	2,530	2,400	2,510	2,008,000	627.50
1997-01-13	2,530	2,550	2,430	2,540	1,729,000	635
1997-01-10	2,570	2,610	2,430	2,520	1,688,000	630
1997-01-09	2,680	2,690	2,630	2,650	576,000	662.50
1997-01-08	2,690	2,720	2,630	2,670	1,188,000	667.50
1997-01-07	2,810	2,810	2,670	2,670	641,000	667.50
1997-01-06	2,780	2,830	2,760	2,810	423,000	702.50

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 [1997年度]

6902 (株)デンソーの時系列データ [1997年度]