6902 (株)デンソー の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,7181,7361,7161,736500,100434
2001-12-271,6851,7181,6751,7181,134,100429.50
2001-12-261,6801,6901,6661,672623,600418
2001-12-251,7071,7071,6741,6901,004,800422.50
2001-12-211,6551,6901,6501,6801,224,000420
2001-12-201,6571,6571,6381,6511,212,000412.75
2001-12-191,6771,6901,6431,6571,385,500414.25
2001-12-181,6891,6991,6741,6901,431,700422.50
2001-12-171,7001,7091,6811,6811,846,700420.25
2001-12-141,7061,7151,6761,6965,157,900424
2001-12-131,7101,7351,6741,6762,019,200419
2001-12-121,7391,7721,7261,7531,524,000438.25
2001-12-111,7701,7851,7191,7261,809,600431.50
2001-12-101,8201,8221,7531,7541,222,100438.50
2001-12-071,8101,8101,7901,796854,400449
2001-12-061,8031,8471,8021,8021,156,400450.50
2001-12-051,7731,8021,7511,8021,418,500450.50
2001-12-041,8001,8101,7631,802850,400450.50
2001-12-031,8481,8601,7951,7951,123,400448.75
2001-11-301,8141,8701,7751,8441,557,000461
2001-11-291,7741,8241,7521,824920,100456
2001-11-281,7691,7941,7501,750935,200437.50
2001-11-271,8101,8731,7901,7991,215,100449.75
2001-11-261,8531,8801,8271,8271,199,900456.75
2001-11-221,8801,8801,8111,826867,200456.50
2001-11-211,8441,8801,8151,8521,513,400463
2001-11-201,8501,8501,8181,8221,921,100455.50
2001-11-191,7471,8211,7461,7941,588,200448.50
2001-11-161,7801,7961,7401,7461,336,600436.50
2001-11-151,7101,7901,7101,7901,193,800447.50
2001-11-141,7611,7851,7371,740990,100435
2001-11-131,7601,7701,7421,750706,000437.50
2001-11-121,7891,7941,7571,766967,100441.50
2001-11-091,8141,8391,7881,8071,244,900451.75
2001-11-081,8211,8491,8211,844976,400461
2001-11-071,8511,8691,8501,8511,565,500462.75
2001-11-061,8411,8611,8201,8511,471,900462.75
2001-11-051,7971,8111,7881,811899,300452.75
2001-11-021,7701,7901,7501,7581,329,100439.50
2001-11-011,7801,7871,7461,760874,200440
2001-10-311,8021,8161,7601,760944,300440
2001-10-301,8031,8351,8021,820662,000455
2001-10-291,8461,8501,8051,8121,185,600453
2001-10-261,9001,9051,8601,880854,200470
2001-10-251,8891,9001,8761,8851,283,700471.25
2001-10-241,8701,8821,8611,8701,320,200467.50
2001-10-231,8491,8721,8301,8721,336,300468
2001-10-221,8401,8401,8041,804610,000451
2001-10-191,8221,8361,8181,818523,000454.50
2001-10-181,8271,8311,8151,815729,800453.75
2001-10-171,8551,8551,8211,8501,310,300462.50
2001-10-161,8791,8841,8351,870811,500467.50
2001-10-151,8851,8861,8701,885851,500471.25
2001-10-121,8951,9021,8361,9002,316,100475
2001-10-111,8281,8351,7981,8351,135,100458.75
2001-10-101,7501,7801,7401,768940,300442
2001-10-091,7801,7951,7101,7511,382,900437.75
2001-10-051,8591,8671,8361,8601,385,200465
2001-10-041,8351,8501,8251,8491,230,800462.25
2001-10-031,8201,8251,7801,780956,800445
2001-10-021,7991,8201,7551,8201,067,900455
2001-10-011,7301,8001,7101,8001,808,000450
2001-09-281,7101,7351,6501,7002,518,100425
2001-09-271,6101,6841,6001,6801,865,800420
2001-09-261,6091,6101,5351,5872,173,700396.75
2001-09-251,7001,7101,6251,6691,098,500417.25
2001-09-211,6801,6911,5901,6211,742,700405.25
2001-09-201,7401,7411,7001,7401,347,100435
2001-09-191,7101,7691,7081,7301,122,700432.50
2001-09-181,6901,7411,6901,7101,462,500427.50
2001-09-171,7201,7461,6801,7131,605,800428.25
2001-09-141,7251,8131,7001,8103,834,100452.50
2001-09-131,8211,8601,7701,7851,852,700446.25
2001-09-121,8201,9481,8201,8201,291,800455
2001-09-111,9902,0201,9862,020923,900505
2001-09-101,9852,0051,9781,9961,624,400499
2001-09-072,0052,0151,9952,0001,530,100500
2001-09-062,0302,0552,0152,0352,718,200508.75
2001-09-052,0202,0902,0152,0701,059,400517.50
2001-09-042,0202,0602,0002,060867,700515
2001-09-032,1002,1002,0202,0201,122,000505
2001-08-312,1202,1252,0652,0701,738,000517.50
2001-08-302,0102,0701,9962,0401,249,200510
2001-08-292,0152,0501,9952,000538,400500
2001-08-282,0652,0801,9952,0001,280,200500
2001-08-271,9902,0101,9681,975865,800493.75
2001-08-242,0402,0401,9862,0001,069,100500
2001-08-232,0652,0652,0052,005881,200501.25
2001-08-222,0402,0702,0352,050942,200512.50
2001-08-212,1152,1202,0352,080954,800520
2001-08-202,1252,1252,1052,105474,900526.25
2001-08-172,1352,1352,0952,105577,500526.25
2001-08-162,1552,1602,1202,140972,700535
2001-08-152,1752,1852,1502,165692,700541.25
2001-08-142,1702,2102,1552,185682,800546.25
2001-08-132,1452,1852,1352,170656,600542.50
2001-08-102,1752,2152,1752,1901,208,600547.50
2001-08-092,2402,2702,2152,220750,700555
2001-08-082,2852,2902,2502,270567,100567.50
2001-08-072,2302,3052,2302,290689,500572.50
2001-08-062,2402,2702,2302,250310,200562.50
2001-08-032,2552,2702,2202,235477,600558.75
2001-08-022,2702,3102,2602,275770,600568.75
2001-08-012,3002,3002,2152,255872,600563.75
2001-07-312,3002,3102,2752,3051,276,000576.25
2001-07-302,2552,2702,2452,260426,000565
2001-07-272,2302,2802,2252,255443,000563.75
2001-07-262,2302,2552,2052,205674,000551.25
2001-07-252,2652,2652,2002,215810,000553.75
2001-07-242,2152,2652,2152,265489,000566.25
2001-07-232,2752,2752,2102,215551,000553.75
2001-07-192,2502,2552,2152,235585,000558.75
2001-07-182,2602,2602,2052,210595,000552.50
2001-07-172,2552,2752,2502,260362,000565
2001-07-162,3002,3002,2752,295311,000573.75
2001-07-132,2502,2902,2452,2901,020,000572.50
2001-07-122,3302,3352,2502,290828,000572.50
2001-07-112,3252,3252,2502,280757,000570
2001-07-102,3502,3502,2702,335575,000583.75
2001-07-092,3002,3102,2602,310546,000577.50
2001-07-062,3102,3152,2852,310968,000577.50
2001-07-052,3552,3702,3402,370655,000592.50
2001-07-042,3552,3702,3402,355910,000588.75
2001-07-032,3502,3552,3052,330701,000582.50
2001-07-022,3652,3652,2952,335701,000583.75
2001-06-292,3552,3802,3552,3801,106,000595
2001-06-282,3802,3952,3052,3051,423,000576.25
2001-06-272,3702,3802,3402,3601,034,000590
2001-06-262,3102,3802,3102,380691,000595
2001-06-252,3502,3502,3052,3101,043,000577.50
2001-06-222,2902,3302,2752,320874,000580
2001-06-212,2752,2802,2402,2801,143,000570
2001-06-202,2602,2852,2352,2851,085,000571.25
2001-06-192,2502,2702,2502,2501,326,000562.50
2001-06-182,2002,2152,2002,210986,000552.50
2001-06-152,1502,2052,1452,1601,325,000540
2001-06-142,1952,2152,1702,190888,000547.50
2001-06-132,2052,2452,1952,2201,109,000555
2001-06-122,2602,2702,1902,205892,000551.25
2001-06-112,3002,3202,2652,280451,000570
2001-06-082,2902,3002,2502,3003,418,000575
2001-06-072,2702,2702,2352,250930,000562.50
2001-06-062,3402,3402,2802,295462,000573.75
2001-06-052,2852,3252,2652,305687,000576.25
2001-06-042,3002,3052,2502,260711,000565
2001-06-012,3452,3452,3052,305388,000576.25
2001-05-312,3252,3502,3152,315848,000578.75
2001-05-302,3852,3902,3252,345746,000586.25
2001-05-292,4402,4502,3952,420611,000605
2001-05-282,4302,4402,4152,430493,000607.50
2001-05-252,4102,4302,4002,405479,000601.25
2001-05-242,3952,4302,3952,420776,000605
2001-05-232,3902,4402,3802,435966,000608.75
2001-05-222,4402,4402,4052,405499,000601.25
2001-05-212,4002,4302,4002,420801,000605
2001-05-182,4302,4402,3752,3851,074,000596.25
2001-05-172,4202,4452,3752,4301,199,000607.50
2001-05-162,4102,4552,3902,4101,139,000602.50
2001-05-152,3702,4202,3652,4201,772,000605
2001-05-142,3452,3702,3302,355960,000588.75
2001-05-112,3602,3752,3502,360780,000590
2001-05-102,3702,4002,3402,360754,000590
2001-05-092,3502,4102,3252,4101,228,000602.50
2001-05-082,4202,4502,3452,3601,201,000590
2001-05-072,3802,4902,3802,485987,000621.25
2001-05-022,3952,4502,3852,4501,147,000612.50
2001-05-012,4502,4702,3952,450858,000612.50
2001-04-272,3952,4352,3602,425629,000606.25
2001-04-262,4302,4302,3702,395569,000598.75
2001-04-252,3652,3952,3602,390516,000597.50
2001-04-242,3152,3402,3052,3151,101,000578.75
2001-04-232,3752,4552,3352,3351,092,000583.75
2001-04-202,4452,4902,3502,4151,002,000603.75
2001-04-192,4552,4702,4102,435744,000608.75
2001-04-182,3802,4652,3702,430912,000607.50
2001-04-172,3202,3802,3152,380501,000595
2001-04-162,3402,3702,3302,335301,000583.75
2001-04-132,4002,4102,3652,380929,000595
2001-04-122,3802,4052,3202,400622,000600
2001-04-112,3202,4102,2702,3951,027,000598.75
2001-04-102,3252,3652,3002,305602,000576.25
2001-04-092,4002,4002,3002,300786,000575
2001-04-062,5002,5002,3652,415543,000603.75
2001-04-052,4802,4952,4552,470758,000617.50
2001-04-042,3752,4252,3402,425686,000606.25
2001-04-032,3202,4252,3202,400807,000600
2001-04-022,4002,4002,2802,2951,291,000573.75
2001-03-302,4352,4952,4002,400695,000600
2001-03-292,5502,5752,3952,395574,000598.75
2001-03-282,5502,5802,5002,580670,000645
2001-03-272,5502,5802,4602,510750,000627.50
2001-03-262,5002,5952,4502,5951,032,000648.75
2001-03-232,4152,4652,4052,430791,000607.50
2001-03-222,5002,5302,4152,4151,138,000603.75
2001-03-212,3502,5402,3502,5401,866,000635
2001-03-192,2952,3352,2702,310880,000577.50
2001-03-162,2502,3152,2152,2151,164,000553.75
2001-03-152,1002,4502,0802,4501,131,000612.50
2001-03-142,1802,1852,1202,120834,000530
2001-03-132,1652,1802,1302,1551,320,000538.75
2001-03-122,2402,2602,1752,2301,410,000557.50
2001-03-092,2052,2402,2002,2402,958,000560
2001-03-082,2102,3002,2102,2851,334,000571.25
2001-03-072,1802,2002,1452,195845,000548.75
2001-03-062,1802,2302,1602,220913,000555
2001-03-052,1302,1902,1202,170786,000542.50
2001-03-022,1102,1802,1052,1151,007,000528.75
2001-03-012,1302,2202,1252,155987,000538.75
2001-02-282,1552,1702,1102,1251,351,000531.25
2001-02-272,2302,2402,1802,1951,170,000548.75
2001-02-262,2152,2352,2152,220718,000555
2001-02-232,2102,2502,2102,245796,000561.25
2001-02-222,2102,2502,2002,2301,027,000557.50
2001-02-212,2802,2802,2052,205631,000551.25
2001-02-202,2152,2902,2152,2801,428,000570
2001-02-192,2852,2852,2052,215982,000553.75
2001-02-162,3152,3302,2702,2851,103,000571.25
2001-02-152,3002,3352,3002,3151,187,000578.75
2001-02-142,3502,3702,3002,3201,920,000580
2001-02-132,4652,4652,3602,3801,206,000595
2001-02-092,4302,5102,4302,4851,884,000621.25
2001-02-082,4502,4652,3702,425953,000606.25
2001-02-072,4952,5152,4502,450567,000612.50
2001-02-062,4652,5102,4602,4901,039,000622.50
2001-02-052,4302,4852,4302,465733,000616.25
2001-02-022,4602,4952,4252,425650,000606.25
2001-02-012,4502,4952,4402,495672,000623.75
2001-01-312,4502,4752,4052,4751,156,000618.75
2001-01-302,4952,4952,4452,480846,000620
2001-01-292,4202,4802,4202,480451,000620
2001-01-262,4302,4452,3802,440552,000610
2001-01-252,4302,4602,3902,460598,000615
2001-01-242,3852,4252,3852,420691,000605
2001-01-232,3802,4252,3752,410620,000602.50
2001-01-222,4002,4102,3402,3651,079,000591.25
2001-01-192,4452,4602,4202,420858,000605
2001-01-182,4302,4552,4102,440840,000610
2001-01-172,4252,4852,3902,4451,012,000611.25
2001-01-162,4402,4602,3902,4201,115,000605
2001-01-152,4252,4702,3852,470804,000617.50
2001-01-122,4252,4702,3802,4252,395,000606.25
2001-01-112,5252,5252,3902,4251,670,000606.25
2001-01-102,5152,5302,4652,530635,000632.50
2001-01-092,5002,5352,4602,535693,000633.75
2001-01-052,4952,5352,4802,535586,000633.75
2001-01-042,5102,5202,4802,500613,000625

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