6902 (株)デンソーの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,520	2,530	2,470	2,470	264,000	617.50
2000-12-28	2,505	2,535	2,495	2,520	468,000	630
2000-12-27	2,525	2,525	2,475	2,510	487,000	627.50
2000-12-26	2,510	2,540	2,495	2,500	472,000	625
2000-12-25	2,465	2,525	2,455	2,525	682,000	631.25
2000-12-22	2,465	2,465	2,420	2,425	1,533,000	606.25
2000-12-21	2,385	2,470	2,325	2,470	1,037,000	617.50
2000-12-20	2,435	2,460	2,375	2,395	823,000	598.75
2000-12-19	2,485	2,510	2,430	2,430	828,000	607.50
2000-12-18	2,410	2,520	2,410	2,480	790,000	620
2000-12-15	2,485	2,515	2,450	2,450	529,000	612.50
2000-12-14	2,465	2,520	2,465	2,485	431,000	621.25
2000-12-13	2,520	2,540	2,495	2,500	1,007,000	625
2000-12-12	2,520	2,545	2,500	2,520	1,002,000	630
2000-12-11	2,490	2,500	2,460	2,465	803,000	616.25
2000-12-08	2,305	2,420	2,305	2,380	3,749,000	595
2000-12-07	2,335	2,360	2,310	2,310	720,000	577.50
2000-12-06	2,365	2,415	2,360	2,370	639,000	592.50
2000-12-05	2,450	2,450	2,325	2,325	656,000	581.25
2000-12-04	2,430	2,460	2,415	2,430	1,062,000	607.50
2000-12-01	2,515	2,570	2,470	2,470	1,178,000	617.50
2000-11-30	2,465	2,500	2,430	2,475	746,000	618.75
2000-11-29	2,435	2,500	2,430	2,490	1,202,000	622.50
2000-11-28	2,410	2,445	2,400	2,400	501,000	600
2000-11-27	2,440	2,455	2,410	2,445	652,000	611.25
2000-11-24	2,370	2,425	2,370	2,425	766,000	606.25
2000-11-22	2,410	2,415	2,390	2,415	601,000	603.75
2000-11-21	2,360	2,430	2,355	2,430	1,055,000	607.50
2000-11-20	2,415	2,420	2,390	2,400	633,000	600
2000-11-17	2,255	2,375	2,255	2,375	835,000	593.75
2000-11-16	2,345	2,390	2,280	2,280	687,000	570
2000-11-15	2,450	2,450	2,385	2,385	616,000	596.25
2000-11-14	2,345	2,400	2,335	2,380	602,000	595
2000-11-13	2,325	2,345	2,320	2,345	454,000	586.25
2000-11-10	2,375	2,410	2,340	2,360	1,311,000	590
2000-11-09	2,420	2,450	2,385	2,385	764,000	596.25
2000-11-08	2,400	2,440	2,400	2,405	536,000	601.25
2000-11-07	2,410	2,465	2,405	2,415	404,000	603.75
2000-11-06	2,390	2,485	2,375	2,465	722,000	616.25
2000-11-02	2,355	2,475	2,355	2,470	611,000	617.50
2000-11-01	2,530	2,535	2,410	2,465	649,000	616.25
2000-10-31	2,380	2,490	2,380	2,490	993,000	622.50
2000-10-30	2,330	2,430	2,320	2,395	586,000	598.75
2000-10-27	2,400	2,435	2,350	2,350	529,000	587.50
2000-10-26	2,300	2,390	2,300	2,385	549,000	596.25
2000-10-25	2,370	2,400	2,360	2,360	706,000	590
2000-10-24	2,375	2,430	2,370	2,430	612,000	607.50
2000-10-23	2,440	2,450	2,410	2,425	515,000	606.25
2000-10-20	2,475	2,480	2,410	2,440	547,000	610
2000-10-19	2,430	2,475	2,425	2,465	704,000	616.25
2000-10-18	2,380	2,435	2,380	2,405	477,000	601.25
2000-10-17	2,435	2,490	2,405	2,405	750,000	601.25
2000-10-16	2,470	2,500	2,435	2,445	479,000	611.25
2000-10-13	2,420	2,500	2,420	2,460	874,000	615
2000-10-12	2,460	2,515	2,455	2,500	654,000	625
2000-10-11	2,490	2,500	2,435	2,470	487,000	617.50
2000-10-10	2,525	2,535	2,505	2,530	470,000	632.50
2000-10-06	2,530	2,580	2,500	2,565	733,000	641.25
2000-10-05	2,570	2,595	2,530	2,555	554,000	638.75
2000-10-04	2,530	2,610	2,530	2,600	817,000	650
2000-10-03	2,560	2,580	2,535	2,560	499,000	640
2000-10-02	2,525	2,600	2,520	2,600	1,007,000	650
2000-09-29	2,545	2,550	2,515	2,515	831,000	628.75
2000-09-28	2,555	2,595	2,520	2,535	570,000	633.75
2000-09-27	2,575	2,620	2,550	2,555	915,000	638.75
2000-09-26	2,580	2,620	2,550	2,585	485,000	646.25
2000-09-25	2,605	2,610	2,570	2,585	400,000	646.25
2000-09-22	2,580	2,600	2,535	2,595	674,000	648.75
2000-09-21	2,630	2,655	2,575	2,650	722,000	662.50
2000-09-20	2,610	2,655	2,580	2,650	1,211,000	662.50
2000-09-19	2,615	2,650	2,590	2,650	868,000	662.50
2000-09-18	2,670	2,675	2,590	2,625	579,000	656.25
2000-09-14	2,670	2,675	2,625	2,670	921,000	667.50
2000-09-13	2,620	2,685	2,620	2,670	1,217,000	667.50
2000-09-12	2,630	2,635	2,585	2,600	664,000	650
2000-09-11	2,635	2,645	2,565	2,610	661,000	652.50
2000-09-08	2,580	2,620	2,575	2,620	1,929,000	655
2000-09-07	2,565	2,575	2,550	2,575	480,000	643.75
2000-09-06	2,585	2,600	2,575	2,595	448,000	648.75
2000-09-05	2,575	2,640	2,575	2,625	1,296,000	656.25
2000-09-04	2,500	2,600	2,490	2,530	540,000	632.50
2000-09-01	2,575	2,580	2,510	2,535	816,000	633.75
2000-08-31	2,615	2,620	2,505	2,530	1,414,000	632.50
2000-08-30	2,635	2,645	2,600	2,600	381,000	650
2000-08-29	2,580	2,645	2,555	2,645	427,000	661.25
2000-08-28	2,610	2,650	2,610	2,620	576,000	655
2000-08-25	2,665	2,680	2,610	2,610	472,000	652.50
2000-08-24	2,630	2,695	2,630	2,665	1,257,000	666.25
2000-08-23	2,640	2,650	2,610	2,635	528,000	658.75
2000-08-22	2,600	2,650	2,510	2,650	608,000	662.50
2000-08-21	2,620	2,620	2,545	2,600	377,000	650
2000-08-18	2,595	2,600	2,555	2,595	517,000	648.75
2000-08-17	2,540	2,580	2,540	2,555	585,000	638.75
2000-08-16	2,515	2,530	2,465	2,500	789,000	625
2000-08-15	2,550	2,590	2,550	2,555	580,000	638.75
2000-08-14	2,560	2,575	2,550	2,565	385,000	641.25
2000-08-11	2,565	2,600	2,565	2,600	1,001,000	650
2000-08-10	2,600	2,640	2,580	2,595	359,000	648.75
2000-08-09	2,610	2,630	2,585	2,600	475,000	650
2000-08-08	2,670	2,685	2,615	2,630	1,645,000	657.50
2000-08-07	2,575	2,645	2,575	2,645	1,223,000	661.25
2000-08-04	2,485	2,570	2,485	2,535	1,464,000	633.75
2000-08-03	2,545	2,550	2,490	2,510	640,000	627.50
2000-08-02	2,525	2,580	2,515	2,545	620,000	636.25
2000-08-01	2,570	2,605	2,550	2,565	1,065,000	641.25
2000-07-31	2,550	2,560	2,525	2,550	809,000	637.50
2000-07-28	2,535	2,565	2,510	2,550	821,000	637.50
2000-07-27	2,545	2,560	2,505	2,535	797,000	633.75
2000-07-26	2,500	2,515	2,485	2,505	641,000	626.25
2000-07-25	2,420	2,490	2,420	2,490	572,000	622.50
2000-07-24	2,480	2,495	2,405	2,455	1,097,000	613.75
2000-07-21	2,600	2,630	2,525	2,525	351,000	631.25
2000-07-19	2,570	2,590	2,515	2,585	325,000	646.25
2000-07-18	2,565	2,595	2,515	2,550	777,000	637.50
2000-07-17	2,600	2,640	2,575	2,580	388,000	645
2000-07-14	2,595	2,650	2,595	2,640	609,000	660
2000-07-13	2,650	2,660	2,570	2,610	811,000	652.50
2000-07-12	2,685	2,730	2,635	2,730	908,000	682.50
2000-07-11	2,695	2,715	2,650	2,710	1,165,000	677.50
2000-07-10	2,640	2,690	2,615	2,690	1,204,000	672.50
2000-07-07	2,600	2,610	2,555	2,610	755,000	652.50
2000-07-06	2,580	2,605	2,540	2,605	632,000	651.25
2000-07-05	2,630	2,635	2,575	2,615	1,008,000	653.75
2000-07-04	2,590	2,625	2,565	2,625	770,000	656.25
2000-07-03	2,580	2,590	2,535	2,590	802,000	647.50
2000-06-30	2,580	2,590	2,560	2,580	708,000	645
2000-06-29	2,545	2,550	2,530	2,550	514,000	637.50
2000-06-28	2,500	2,530	2,480	2,515	864,000	628.75
2000-06-27	2,455	2,460	2,440	2,460	522,000	615
2000-06-26	2,450	2,460	2,440	2,455	848,000	613.75
2000-06-23	2,460	2,540	2,460	2,475	1,403,000	618.75
2000-06-22	2,480	2,495	2,460	2,460	680,000	615
2000-06-21	2,445	2,485	2,415	2,480	727,000	620
2000-06-20	2,460	2,465	2,415	2,445	404,000	611.25
2000-06-19	2,380	2,440	2,380	2,420	519,000	605
2000-06-16	2,400	2,440	2,385	2,385	502,000	596.25
2000-06-15	2,400	2,440	2,390	2,395	314,000	598.75
2000-06-14	2,445	2,445	2,405	2,425	573,000	606.25
2000-06-13	2,450	2,470	2,425	2,445	503,000	611.25
2000-06-12	2,485	2,500	2,455	2,480	266,000	620
2000-06-09	2,460	2,505	2,460	2,500	1,812,000	625
2000-06-08	2,500	2,500	2,470	2,500	379,000	625
2000-06-07	2,490	2,515	2,480	2,500	769,000	625
2000-06-06	2,490	2,500	2,465	2,475	398,000	618.75
2000-06-05	2,500	2,520	2,485	2,500	835,000	625
2000-06-02	2,500	2,515	2,480	2,490	1,054,000	622.50
2000-06-01	2,430	2,530	2,430	2,530	932,000	632.50
2000-05-31	2,475	2,495	2,400	2,445	686,000	611.25
2000-05-30	2,500	2,535	2,450	2,450	462,000	612.50
2000-05-29	2,500	2,500	2,465	2,480	286,000	620
2000-05-26	2,520	2,520	2,420	2,465	473,000	616.25
2000-05-25	2,600	2,600	2,535	2,540	594,000	635
2000-05-24	2,550	2,610	2,525	2,595	767,000	648.75
2000-05-23	2,500	2,560	2,490	2,560	637,000	640
2000-05-22	2,535	2,535	2,450	2,495	541,000	623.75
2000-05-19	2,525	2,545	2,450	2,545	963,000	636.25
2000-05-18	2,495	2,550	2,460	2,485	1,117,000	621.25
2000-05-17	2,580	2,580	2,480	2,490	989,000	622.50
2000-05-16	2,575	2,600	2,555	2,590	554,000	647.50
2000-05-15	2,640	2,650	2,575	2,610	511,000	652.50
2000-05-12	2,650	2,700	2,590	2,630	1,588,000	657.50
2000-05-11	2,730	2,745	2,610	2,610	591,000	652.50
2000-05-10	2,735	2,750	2,670	2,745	628,000	686.25
2000-05-09	2,720	2,770	2,720	2,735	1,126,000	683.75
2000-05-08	2,695	2,720	2,685	2,705	440,000	676.25
2000-05-02	2,710	2,740	2,655	2,735	1,108,000	683.75
2000-05-01	2,685	2,715	2,640	2,715	638,000	678.75
2000-04-28	2,660	2,700	2,620	2,645	1,154,000	661.25
2000-04-27	2,630	2,655	2,565	2,620	1,110,000	655
2000-04-26	2,735	2,740	2,635	2,685	1,374,000	671.25
2000-04-25	2,600	2,755	2,590	2,710	2,588,000	677.50
2000-04-24	2,660	2,690	2,540	2,570	2,262,000	642.50
2000-04-21	2,675	2,690	2,500	2,610	2,945,000	652.50
2000-04-20	2,520	2,605	2,515	2,515	1,831,000	628.75
2000-04-19	2,560	2,600	2,515	2,515	1,564,000	628.75
2000-04-18	2,650	2,700	2,520	2,600	1,053,000	650
2000-04-17	2,580	2,680	2,515	2,640	1,646,000	660
2000-04-14	2,620	2,780	2,610	2,740	3,813,000	685
2000-04-13	2,580	2,630	2,565	2,630	2,831,000	657.50
2000-04-12	2,530	2,575	2,520	2,575	1,186,000	643.75
2000-04-11	2,490	2,530	2,470	2,490	917,000	622.50
2000-04-10	2,560	2,590	2,520	2,550	651,000	637.50
2000-04-07	2,540	2,580	2,530	2,550	1,235,000	637.50
2000-04-06	2,555	2,555	2,455	2,460	1,125,000	615
2000-04-05	2,495	2,600	2,480	2,555	1,547,000	638.75
2000-04-04	2,495	2,545	2,480	2,510	1,801,000	627.50
2000-04-03	2,430	2,500	2,400	2,500	1,634,000	625
2000-03-31	2,425	2,455	2,355	2,445	888,000	611.25
2000-03-30	2,440	2,440	2,350	2,350	628,000	587.50
2000-03-29	2,400	2,465	2,400	2,440	1,476,000	610
2000-03-28	2,380	2,400	2,350	2,400	962,000	600
2000-03-27	2,400	2,400	2,330	2,350	1,202,000	587.50
2000-03-24	2,350	2,415	2,330	2,390	1,887,000	597.50
2000-03-23	2,280	2,350	2,280	2,350	1,868,000	587.50
2000-03-22	2,250	2,290	2,235	2,270	1,320,000	567.50
2000-03-21	2,250	2,255	2,190	2,220	707,000	555
2000-03-17	2,230	2,230	2,170	2,220	1,240,000	555
2000-03-16	2,155	2,195	2,095	2,195	1,034,000	548.75
2000-03-15	2,130	2,160	2,085	2,155	1,170,000	538.75
2000-03-14	2,230	2,230	2,160	2,210	1,355,000	552.50
2000-03-13	2,220	2,225	2,160	2,225	1,219,000	556.25
2000-03-10	2,180	2,230	2,150	2,230	3,736,000	557.50
2000-03-09	2,100	2,120	2,065	2,065	1,187,000	516.25
2000-03-08	2,105	2,150	2,080	2,095	2,594,000	523.75
2000-03-07	2,050	2,290	2,040	2,225	2,679,000	556.25
2000-03-06	2,000	2,020	1,995	2,010	1,265,000	502.50
2000-03-03	2,000	2,000	1,991	1,991	1,317,000	497.75
2000-03-02	2,010	2,045	1,996	1,996	1,218,000	499
2000-03-01	2,050	2,055	1,991	2,000	2,520,000	500
2000-02-29	2,070	2,115	2,055	2,055	801,000	513.75
2000-02-28	2,125	2,130	2,050	2,050	670,000	512.50
2000-02-25	2,140	2,140	2,100	2,125	657,000	531.25
2000-02-24	2,150	2,160	2,100	2,105	482,000	526.25
2000-02-23	2,135	2,150	2,100	2,130	547,000	532.50
2000-02-22	2,115	2,140	2,090	2,090	919,000	522.50
2000-02-21	2,195	2,200	2,110	2,110	492,000	527.50
2000-02-18	2,195	2,200	2,175	2,195	690,000	548.75
2000-02-17	2,190	2,210	2,175	2,205	980,000	551.25
2000-02-16	2,245	2,250	2,190	2,190	1,576,000	547.50
2000-02-15	2,255	2,285	2,210	2,250	955,000	562.50
2000-02-14	2,255	2,320	2,240	2,255	730,000	563.75
2000-02-10	2,285	2,315	2,210	2,230	1,440,000	557.50
2000-02-09	2,350	2,360	2,325	2,325	740,000	581.25
2000-02-08	2,310	2,365	2,310	2,320	747,000	580
2000-02-07	2,300	2,335	2,300	2,335	613,000	583.75
2000-02-04	2,410	2,410	2,335	2,335	1,413,000	583.75
2000-02-03	2,360	2,420	2,360	2,410	863,000	602.50
2000-02-02	2,400	2,420	2,375	2,400	1,153,000	600
2000-02-01	2,325	2,400	2,300	2,375	1,272,000	593.75
2000-01-31	2,360	2,410	2,330	2,365	1,230,000	591.25
2000-01-28	2,340	2,400	2,325	2,400	1,046,000	600
2000-01-27	2,310	2,330	2,290	2,330	683,000	582.50
2000-01-26	2,325	2,370	2,305	2,355	554,000	588.75
2000-01-25	2,340	2,360	2,270	2,285	690,000	571.25
2000-01-24	2,370	2,420	2,350	2,375	948,000	593.75
2000-01-21	2,290	2,360	2,275	2,360	817,000	590
2000-01-20	2,350	2,360	2,275	2,300	846,000	575
2000-01-19	2,330	2,360	2,305	2,320	554,000	580
2000-01-18	2,390	2,400	2,300	2,310	1,018,000	577.50
2000-01-17	2,320	2,370	2,250	2,355	1,166,000	588.75
2000-01-14	2,250	2,305	2,245	2,285	1,347,000	571.25
2000-01-13	2,200	2,280	2,200	2,230	1,223,000	557.50
2000-01-12	2,225	2,255	2,185	2,200	1,467,000	550
2000-01-11	2,290	2,315	2,230	2,250	1,630,000	562.50
2000-01-07	2,260	2,290	2,240	2,290	436,000	572.50
2000-01-06	2,385	2,385	2,235	2,240	1,004,000	560
2000-01-05	2,300	2,400	2,300	2,380	1,056,000	595
2000-01-04	2,445	2,450	2,310	2,310	572,000	577.50

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 [2000年度]

6902 (株)デンソーの時系列データ [2000年度]