6902 (株)デンソーの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	2,450	2,450	2,385	2,440	303,000	610
1999-12-29	2,455	2,460	2,400	2,410	796,000	602.50
1999-12-28	2,315	2,360	2,310	2,335	541,000	583.75
1999-12-27	2,365	2,400	2,320	2,355	326,000	588.75
1999-12-24	2,450	2,470	2,370	2,370	960,000	592.50
1999-12-22	2,420	2,440	2,385	2,425	841,000	606.25
1999-12-21	2,420	2,420	2,335	2,340	763,000	585
1999-12-20	2,440	2,460	2,360	2,405	994,000	601.25
1999-12-17	2,390	2,430	2,320	2,400	1,609,000	600
1999-12-16	2,210	2,305	2,210	2,295	1,415,000	573.75
1999-12-15	2,120	2,185	2,100	2,185	997,000	546.25
1999-12-14	2,220	2,235	2,115	2,160	1,422,000	540
1999-12-13	2,210	2,225	2,190	2,210	785,000	552.50
1999-12-10	2,235	2,250	2,205	2,210	3,948,000	552.50
1999-12-09	2,215	2,270	2,200	2,250	1,285,000	562.50
1999-12-08	2,200	2,270	2,195	2,235	1,059,000	558.75
1999-12-07	2,240	2,270	2,220	2,235	971,000	558.75
1999-12-06	2,205	2,255	2,195	2,225	799,000	556.25
1999-12-03	2,330	2,350	2,200	2,215	1,750,000	553.75
1999-12-02	2,200	2,320	2,195	2,320	995,000	580
1999-12-01	2,170	2,215	2,170	2,170	1,051,000	542.50
1999-11-30	2,255	2,260	2,180	2,205	785,000	551.25
1999-11-29	2,270	2,290	2,260	2,265	577,000	566.25
1999-11-26	2,270	2,320	2,270	2,290	547,000	572.50
1999-11-25	2,305	2,345	2,275	2,275	790,000	568.75
1999-11-24	2,430	2,445	2,385	2,385	711,000	596.25
1999-11-22	2,430	2,440	2,410	2,430	587,000	607.50
1999-11-19	2,430	2,445	2,390	2,390	1,038,000	597.50
1999-11-18	2,435	2,450	2,380	2,410	1,091,000	602.50
1999-11-17	2,470	2,475	2,405	2,435	2,116,000	608.75
1999-11-16	2,315	2,450	2,315	2,420	1,682,000	605
1999-11-15	2,400	2,415	2,300	2,305	1,300,000	576.25
1999-11-12	2,235	2,420	2,235	2,375	2,919,000	593.75
1999-11-11	2,220	2,230	2,180	2,215	2,456,000	553.75
1999-11-10	2,130	2,130	2,100	2,100	828,000	525
1999-11-09	2,160	2,165	2,135	2,160	652,000	540
1999-11-08	2,200	2,200	2,155	2,165	796,000	541.25
1999-11-05	2,180	2,190	2,165	2,170	844,000	542.50
1999-11-04	2,220	2,230	2,190	2,195	1,021,000	548.75
1999-11-02	2,190	2,250	2,180	2,220	812,000	555
1999-11-01	2,245	2,245	2,190	2,205	455,000	551.25
1999-10-29	2,240	2,250	2,200	2,230	947,000	557.50
1999-10-28	2,180	2,215	2,130	2,160	770,000	540
1999-10-27	2,200	2,205	2,160	2,165	337,000	541.25
1999-10-26	2,235	2,250	2,190	2,200	728,000	550
1999-10-25	2,220	2,240	2,190	2,220	530,000	555
1999-10-22	2,240	2,240	2,185	2,215	494,000	553.75
1999-10-21	2,200	2,200	2,155	2,190	654,000	547.50
1999-10-20	2,215	2,215	2,135	2,160	514,000	540
1999-10-19	2,240	2,240	2,155	2,175	489,000	543.75
1999-10-18	2,170	2,220	2,130	2,165	756,000	541.25
1999-10-15	2,170	2,200	2,130	2,130	880,000	532.50
1999-10-14	2,220	2,250	2,210	2,210	783,000	552.50
1999-10-13	2,240	2,275	2,210	2,210	652,000	552.50
1999-10-12	2,350	2,355	2,275	2,280	970,000	570
1999-10-08	2,415	2,415	2,300	2,400	1,707,000	600
1999-10-07	2,410	2,435	2,380	2,415	718,000	603.75
1999-10-06	2,295	2,380	2,280	2,370	684,000	592.50
1999-10-05	2,260	2,320	2,250	2,260	477,000	565
1999-10-04	2,340	2,350	2,250	2,250	564,000	562.50
1999-10-01	2,255	2,340	2,225	2,300	781,000	575
1999-09-30	2,245	2,265	2,200	2,255	1,018,000	563.75
1999-09-29	2,250	2,250	2,170	2,220	429,000	555
1999-09-28	2,285	2,290	2,210	2,250	616,000	562.50
1999-09-27	2,205	2,255	2,195	2,200	586,000	550
1999-09-24	2,265	2,265	2,150	2,235	1,153,000	558.75
1999-09-22	2,320	2,320	2,275	2,280	949,000	570
1999-09-21	2,395	2,400	2,370	2,400	716,000	600
1999-09-20	2,410	2,425	2,365	2,380	723,000	595
1999-09-17	2,415	2,415	2,345	2,400	606,000	600
1999-09-16	2,430	2,430	2,335	2,395	628,000	598.75
1999-09-14	2,480	2,480	2,395	2,445	643,000	611.25
1999-09-13	2,450	2,510	2,450	2,480	557,000	620
1999-09-10	2,420	2,465	2,420	2,425	2,764,000	606.25
1999-09-09	2,500	2,500	2,460	2,460	386,000	615
1999-09-08	2,480	2,480	2,450	2,470	691,000	617.50
1999-09-07	2,550	2,550	2,460	2,480	543,000	620
1999-09-06	2,530	2,550	2,510	2,550	381,000	637.50
1999-09-03	2,470	2,510	2,465	2,490	403,000	622.50
1999-09-02	2,500	2,530	2,470	2,470	440,000	617.50
1999-09-01	2,460	2,545	2,460	2,540	710,000	635
1999-08-31	2,540	2,560	2,440	2,440	1,054,000	610
1999-08-30	2,470	2,630	2,470	2,620	483,000	655
1999-08-27	2,495	2,520	2,460	2,460	599,000	615
1999-08-26	2,510	2,550	2,490	2,490	702,000	622.50
1999-08-25	2,580	2,615	2,500	2,500	530,000	625
1999-08-24	2,600	2,650	2,580	2,600	387,000	650
1999-08-23	2,610	2,650	2,560	2,570	359,000	642.50
1999-08-20	2,635	2,670	2,580	2,600	520,000	650
1999-08-19	2,600	2,670	2,580	2,620	984,000	655
1999-08-18	2,645	2,700	2,610	2,640	707,000	660
1999-08-17	2,570	2,655	2,570	2,650	1,243,000	662.50
1999-08-16	2,580	2,620	2,570	2,575	502,000	643.75
1999-08-13	2,545	2,565	2,520	2,555	705,000	638.75
1999-08-12	2,590	2,600	2,560	2,585	411,000	646.25
1999-08-11	2,550	2,585	2,510	2,510	483,000	627.50
1999-08-10	2,500	2,550	2,470	2,540	358,000	635
1999-08-09	2,470	2,530	2,460	2,460	226,000	615
1999-08-06	2,500	2,500	2,455	2,475	481,000	618.75
1999-08-05	2,555	2,565	2,470	2,500	634,000	625
1999-08-04	2,580	2,605	2,505	2,535	796,000	633.75
1999-08-03	2,525	2,580	2,510	2,580	557,000	645
1999-08-02	2,515	2,560	2,505	2,505	452,000	626.25
1999-07-30	2,560	2,560	2,525	2,560	666,000	640
1999-07-29	2,550	2,595	2,515	2,560	412,000	640
1999-07-28	2,605	2,605	2,560	2,560	624,000	640
1999-07-27	2,560	2,605	2,540	2,565	778,000	641.25
1999-07-26	2,500	2,550	2,455	2,520	319,000	630
1999-07-23	2,455	2,480	2,450	2,480	574,000	620
1999-07-22	2,615	2,615	2,480	2,490	792,000	622.50
1999-07-21	2,575	2,630	2,535	2,610	1,594,000	652.50
1999-07-19	2,515	2,535	2,495	2,535	662,000	633.75
1999-07-16	2,560	2,590	2,480	2,480	725,000	620
1999-07-15	2,550	2,600	2,540	2,600	825,000	650
1999-07-14	2,480	2,540	2,475	2,540	857,000	635
1999-07-13	2,505	2,535	2,475	2,480	602,000	620
1999-07-12	2,500	2,545	2,495	2,545	430,000	636.25
1999-07-09	2,560	2,560	2,495	2,530	1,238,000	632.50
1999-07-08	2,590	2,630	2,560	2,560	1,480,000	640
1999-07-07	2,520	2,550	2,510	2,510	1,391,000	627.50
1999-07-06	2,560	2,565	2,455	2,470	1,040,000	617.50
1999-07-05	2,600	2,610	2,550	2,565	1,115,000	641.25
1999-07-02	2,630	2,655	2,560	2,585	1,600,000	646.25
1999-07-01	2,590	2,630	2,550	2,600	1,813,000	650
1999-06-30	2,480	2,525	2,460	2,460	1,819,000	615
1999-06-29	2,450	2,470	2,425	2,440	1,094,000	610
1999-06-28	2,355	2,405	2,350	2,395	498,000	598.75
1999-06-25	2,400	2,400	2,355	2,355	588,000	588.75
1999-06-24	2,340	2,390	2,340	2,365	559,000	591.25
1999-06-23	2,405	2,430	2,330	2,335	824,000	583.75
1999-06-22	2,350	2,420	2,340	2,420	1,116,000	605
1999-06-21	2,260	2,330	2,250	2,310	489,000	577.50
1999-06-18	2,310	2,320	2,235	2,235	760,000	558.75
1999-06-17	2,320	2,330	2,290	2,290	988,000	572.50
1999-06-16	2,280	2,320	2,265	2,280	732,000	570
1999-06-15	2,290	2,305	2,245	2,280	944,000	570
1999-06-14	2,310	2,335	2,275	2,275	1,181,000	568.75
1999-06-11	2,315	2,410	2,310	2,350	3,611,000	587.50
1999-06-10	2,360	2,380	2,300	2,355	745,000	588.75
1999-06-09	2,270	2,365	2,255	2,320	1,387,000	580
1999-06-08	2,250	2,280	2,235	2,245	502,000	561.25
1999-06-07	2,245	2,250	2,195	2,210	919,000	552.50
1999-06-04	2,200	2,250	2,200	2,250	718,000	562.50
1999-06-03	2,240	2,250	2,200	2,220	820,000	555
1999-06-02	2,280	2,340	2,260	2,280	502,000	570
1999-06-01	2,220	2,295	2,210	2,280	496,000	570
1999-05-31	2,230	2,250	2,220	2,225	483,000	556.25
1999-05-28	2,240	2,250	2,220	2,235	758,000	558.75
1999-05-27	2,330	2,330	2,240	2,290	819,000	572.50
1999-05-26	2,320	2,360	2,320	2,325	470,000	581.25
1999-05-25	2,330	2,355	2,330	2,355	324,000	588.75
1999-05-24	2,320	2,400	2,300	2,400	314,000	600
1999-05-21	2,410	2,410	2,375	2,395	664,000	598.75
1999-05-20	2,365	2,380	2,325	2,370	756,000	592.50
1999-05-19	2,280	2,315	2,260	2,285	782,000	571.25
1999-05-18	2,250	2,300	2,240	2,245	446,000	561.25
1999-05-17	2,290	2,305	2,220	2,220	646,000	555
1999-05-14	2,355	2,370	2,280	2,290	1,424,000	572.50
1999-05-13	2,360	2,380	2,350	2,350	366,000	587.50
1999-05-12	2,380	2,400	2,335	2,335	1,160,000	583.75
1999-05-11	2,430	2,435	2,380	2,390	590,000	597.50
1999-05-10	2,430	2,455	2,420	2,440	496,000	610
1999-05-07	2,550	2,550	2,425	2,470	1,200,000	617.50
1999-05-06	2,480	2,600	2,470	2,600	1,201,000	650
1999-04-30	2,490	2,490	2,400	2,425	659,000	606.25
1999-04-28	2,480	2,495	2,445	2,460	567,000	615
1999-04-27	2,540	2,545	2,470	2,470	520,000	617.50
1999-04-26	2,595	2,595	2,500	2,500	333,000	625
1999-04-23	2,545	2,600	2,510	2,580	676,000	645
1999-04-22	2,515	2,515	2,470	2,485	565,000	621.25
1999-04-21	2,540	2,560	2,470	2,505	536,000	626.25
1999-04-20	2,495	2,585	2,495	2,545	628,000	636.25
1999-04-19	2,605	2,605	2,470	2,510	732,000	627.50
1999-04-16	2,650	2,670	2,625	2,645	869,000	661.25
1999-04-15	2,575	2,650	2,540	2,615	1,452,000	653.75
1999-04-14	2,455	2,590	2,400	2,565	585,000	641.25
1999-04-13	2,460	2,475	2,415	2,445	409,000	611.25
1999-04-12	2,390	2,470	2,380	2,380	372,000	595
1999-04-09	2,670	2,670	2,410	2,410	2,063,000	602.50
1999-04-08	2,510	2,590	2,500	2,590	497,000	647.50
1999-04-07	2,520	2,560	2,455	2,550	593,000	637.50
1999-04-06	2,505	2,560	2,440	2,560	650,000	640
1999-04-05	2,450	2,540	2,450	2,465	608,000	616.25
1999-04-02	2,520	2,520	2,420	2,450	368,000	612.50
1999-04-01	2,390	2,520	2,390	2,480	832,000	620
1999-03-31	2,380	2,410	2,290	2,325	696,000	581.25
1999-03-30	2,500	2,500	2,355	2,380	371,000	595
1999-03-29	2,455	2,510	2,455	2,470	595,000	617.50
1999-03-26	2,420	2,460	2,400	2,455	585,000	613.75
1999-03-25	2,260	2,415	2,260	2,415	684,000	603.75
1999-03-24	2,275	2,295	2,220	2,220	736,000	555
1999-03-23	2,470	2,470	2,300	2,305	845,000	576.25
1999-03-19	2,350	2,450	2,340	2,390	839,000	597.50
1999-03-18	2,370	2,400	2,270	2,270	653,000	567.50
1999-03-17	2,400	2,410	2,325	2,410	941,000	602.50
1999-03-16	2,275	2,440	2,270	2,400	1,150,000	600
1999-03-15	2,325	2,360	2,270	2,355	570,000	588.75
1999-03-12	2,355	2,355	2,280	2,325	2,172,000	581.25
1999-03-11	2,305	2,390	2,245	2,330	1,005,000	582.50
1999-03-10	2,265	2,300	2,230	2,295	818,000	573.75
1999-03-09	2,205	2,285	2,205	2,280	358,000	570
1999-03-08	2,250	2,285	2,200	2,200	697,000	550
1999-03-05	2,130	2,295	2,130	2,210	944,000	552.50
1999-03-04	2,130	2,140	2,070	2,070	619,000	517.50
1999-03-03	2,040	2,110	2,030	2,110	311,000	527.50
1999-03-02	2,130	2,130	2,010	2,040	482,000	510
1999-03-01	2,060	2,140	2,060	2,130	580,000	532.50
1999-02-26	2,060	2,080	2,040	2,060	707,000	515
1999-02-25	2,095	2,110	2,080	2,095	748,000	523.75
1999-02-24	2,095	2,165	2,095	2,130	858,000	532.50
1999-02-23	2,095	2,120	2,090	2,115	970,000	528.75
1999-02-22	2,095	2,100	1,999	2,075	1,142,000	518.75
1999-02-19	2,110	2,110	2,085	2,095	615,000	523.75
1999-02-18	2,140	2,140	2,095	2,110	364,000	527.50
1999-02-17	2,215	2,215	2,110	2,115	273,000	528.75
1999-02-16	2,130	2,255	2,120	2,135	253,000	533.75
1999-02-15	2,100	2,110	2,060	2,060	293,000	515
1999-02-12	2,085	2,095	2,055	2,080	503,000	520
1999-02-10	2,070	2,090	2,035	2,085	789,000	521.25
1999-02-09	2,070	2,110	2,070	2,090	212,000	522.50
1999-02-08	2,110	2,125	2,070	2,110	347,000	527.50
1999-02-05	2,130	2,140	2,105	2,125	436,000	531.25
1999-02-04	2,225	2,230	2,125	2,130	444,000	532.50
1999-02-03	2,270	2,285	2,220	2,225	259,000	556.25
1999-02-02	2,315	2,315	2,290	2,300	506,000	575
1999-02-01	2,295	2,305	2,265	2,285	283,000	571.25
1999-01-29	2,290	2,360	2,290	2,295	584,000	573.75
1999-01-28	2,280	2,280	2,245	2,250	289,000	562.50
1999-01-27	2,200	2,270	2,195	2,265	547,000	566.25
1999-01-26	2,165	2,215	2,165	2,200	625,000	550
1999-01-25	2,030	2,155	2,030	2,145	270,000	536.25
1999-01-22	2,100	2,160	2,025	2,025	484,000	506.25
1999-01-21	2,160	2,190	2,090	2,150	558,000	537.50
1999-01-20	2,160	2,190	2,125	2,160	567,000	540
1999-01-19	2,145	2,165	2,120	2,125	626,000	531.25
1999-01-18	2,060	2,110	2,060	2,110	512,000	527.50
1999-01-14	1,940	2,070	1,940	2,070	663,000	517.50
1999-01-13	1,939	1,950	1,932	1,950	344,000	487.50
1999-01-12	1,930	1,970	1,930	1,942	600,000	485.50
1999-01-11	1,960	1,997	1,955	1,980	353,000	495
1999-01-08	1,981	2,020	1,954	1,980	636,000	495
1999-01-07	2,050	2,060	1,980	1,981	628,000	495.25
1999-01-06	1,950	2,015	1,925	2,015	532,000	503.75
1999-01-05	2,010	2,020	1,911	2,020	647,000	505
1999-01-04	2,010	2,035	2,000	2,010	254,000	502.50

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 [1999年度]

6902 (株)デンソーの時系列データ [1999年度]