6902 (株)デンソー の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-294,7204,7704,7104,720790,4001,180
2006-12-284,7004,7404,6504,7101,819,5001,177.50
2006-12-274,7304,7604,7204,720834,5001,180
2006-12-264,7404,7404,6704,700726,6001,175
2006-12-254,7504,7504,7104,7301,013,4001,182.50
2006-12-224,7404,7704,7104,7402,080,4001,185
2006-12-214,6804,7404,6504,7202,210,7001,180
2006-12-204,6004,7004,6004,6502,519,5001,162.50
2006-12-194,6804,7204,6204,6201,656,0001,155
2006-12-184,6404,7204,6304,7002,037,1001,175
2006-12-154,6804,6904,6404,6701,912,0001,167.50
2006-12-144,5904,6404,5804,6102,904,6001,152.50
2006-12-134,4804,5904,4704,5503,812,0001,137.50
2006-12-124,4504,5204,4404,5003,926,5001,125
2006-12-114,3804,4304,3704,4002,374,5001,100
2006-12-084,3204,3804,3204,3604,236,3001,090
2006-12-074,3604,4004,3304,3702,523,9001,092.50
2006-12-064,3604,3904,3604,3802,481,1001,095
2006-12-054,3804,4004,3504,3601,845,4001,090
2006-12-044,4004,4004,3604,3601,730,3001,090
2006-12-014,3904,4004,3704,3701,464,1001,092.50
2006-11-304,4104,4304,3704,3901,815,7001,097.50
2006-11-294,3404,4204,3304,3601,962,5001,090
2006-11-284,2904,3204,2804,3103,049,7001,077.50
2006-11-274,3304,3904,3304,3702,186,7001,092.50
2006-11-244,4204,4304,3804,3801,863,3001,095
2006-11-224,4404,4704,4204,4701,859,8001,117.50
2006-11-214,4404,4704,4204,4401,598,7001,110
2006-11-204,5304,5704,4204,4202,284,6001,105
2006-11-174,5704,6304,5704,5901,429,0001,147.50
2006-11-164,6504,6604,5504,5601,554,1001,140
2006-11-154,6304,6904,6104,6602,862,1001,165
2006-11-144,6104,6204,5504,5902,119,0001,147.50
2006-11-134,5604,5904,4804,5501,947,4001,137.50
2006-11-104,5704,6304,5204,5903,042,0001,147.50
2006-11-094,5504,6004,5204,5702,036,0001,142.50
2006-11-084,5604,6104,5404,5603,114,6001,140
2006-11-074,6004,6004,5204,5201,878,2001,130
2006-11-064,4004,5404,3904,5002,264,9001,125
2006-11-024,4204,5104,4204,5002,266,5001,125
2006-11-014,4704,4904,3904,4403,310,5001,110
2006-10-314,5204,5604,4404,4602,969,3001,115
2006-10-304,7004,7004,4704,5203,607,0001,130
2006-10-274,7104,7504,7004,7404,537,8001,185
2006-10-264,6004,6704,5804,6501,837,7001,162.50
2006-10-254,6504,6704,5504,5502,123,9001,137.50
2006-10-244,6004,6404,5904,6202,561,5001,155
2006-10-234,5404,5904,5304,5802,771,3001,145
2006-10-204,4504,5504,4504,5203,387,2001,130
2006-10-194,4504,5004,4304,4402,437,2001,110
2006-10-184,3704,4304,3404,4302,195,7001,107.50
2006-10-174,4504,4704,3904,4201,966,5001,105
2006-10-164,5004,5104,4404,4402,705,1001,110
2006-10-134,4204,4904,4204,4603,270,4001,115
2006-10-124,4204,4304,3804,4001,847,6001,100
2006-10-114,3704,4504,3704,4202,765,6001,105
2006-10-104,3004,4204,3004,3901,931,1001,097.50
2006-10-064,3904,3904,3004,3501,837,0001,087.50
2006-10-054,3604,4004,3204,4003,071,1001,100
2006-10-044,2904,3304,2704,3103,588,2001,077.50
2006-10-034,2404,2704,1604,2502,331,1001,062.50
2006-10-024,1604,2604,1504,2302,505,7001,057.50
2006-09-294,1204,1504,0904,1501,210,6001,037.50
2006-09-284,0704,1204,0504,1102,237,2001,027.50
2006-09-273,9904,0603,9804,0402,046,5001,010
2006-09-264,0004,0103,9303,9701,345,200992.50
2006-09-254,0004,0203,9404,0001,830,6001,000
2006-09-224,0504,0603,9904,0201,513,0001,005
2006-09-214,1004,1204,0404,1001,946,9001,025
2006-09-204,0304,0503,9804,0502,424,2001,012.50
2006-09-193,9604,0503,9604,0101,973,7001,002.50
2006-09-154,0004,0103,9303,9801,800,900995
2006-09-144,0104,0303,9704,0202,199,9001,005
2006-09-134,0504,0603,9903,9901,636,200997.50
2006-09-124,0404,0603,9904,0101,904,2001,002.50
2006-09-114,0904,1104,0304,0501,627,8001,012.50
2006-09-083,9904,1403,9904,1104,401,7001,027.50
2006-09-074,1104,1104,0104,0402,224,1001,010
2006-09-064,1804,1804,1104,1601,727,2001,040
2006-09-054,1704,1904,1404,1701,221,9001,042.50
2006-09-044,1604,2204,1504,1901,476,6001,047.50
2006-09-014,1404,1804,1204,1502,267,6001,037.50
2006-08-314,0004,1104,0004,0902,624,6001,022.50
2006-08-304,0704,0703,9904,0102,313,1001,002.50
2006-08-294,0604,1104,0404,0801,299,2001,020
2006-08-284,0604,0804,0004,0101,294,7001,002.50
2006-08-254,0604,1204,0304,0401,145,1001,010
2006-08-244,1304,1304,0504,0701,479,3001,017.50
2006-08-234,1104,1804,1004,1202,002,9001,030
2006-08-224,1304,1804,1004,1302,170,6001,032.50
2006-08-214,2304,2304,0904,1202,385,5001,030
2006-08-184,2304,2504,1904,2201,407,2001,055
2006-08-174,2204,2504,1804,1902,034,1001,047.50
2006-08-164,1204,1804,1004,1502,219,8001,037.50
2006-08-154,0104,0804,0104,0502,137,7001,012.50
2006-08-144,0004,0903,9804,0501,554,0001,012.50
2006-08-114,1104,1104,0404,0501,891,7001,012.50
2006-08-104,0904,1504,0804,1102,182,1001,027.50
2006-08-094,0504,1004,0004,1003,042,1001,025
2006-08-083,9004,0203,8804,0002,609,7001,000
2006-08-073,9403,9703,8503,8501,861,400962.50
2006-08-043,9403,9503,8603,8901,560,600972.50
2006-08-033,9403,9703,9203,9401,374,200985
2006-08-023,9403,9703,8603,9401,641,700985
2006-08-013,9404,0103,9203,9503,048,000987.50
2006-07-313,9904,0003,9303,9303,085,700982.50
2006-07-283,8403,9003,8203,9003,085,100975
2006-07-273,6303,9003,6103,7905,040,400947.50
2006-07-263,6403,6903,5803,5802,306,300895
2006-07-253,6603,7103,6403,6902,833,900922.50
2006-07-243,5203,6003,4603,5902,077,000897.50
2006-07-213,4903,5403,4803,5201,590,100880
2006-07-203,5203,5303,4803,5202,113,500880
2006-07-193,4903,5103,4403,4502,729,500862.50
2006-07-183,4003,4603,3903,4303,523,600857.50
2006-07-143,5403,5503,4903,5003,405,500875
2006-07-133,4903,5903,4803,5502,800,500887.50
2006-07-123,5403,5703,4903,5402,876,100885
2006-07-113,7103,7103,5703,5903,085,300897.50
2006-07-103,5903,6703,5203,6602,643,200915
2006-07-073,6403,6703,6103,6301,976,600907.50
2006-07-063,6803,6903,6003,6302,522,600907.50
2006-07-053,7303,7503,6703,7101,763,300927.50
2006-07-043,8303,8303,7903,8001,497,400950
2006-07-033,7503,8403,7403,7802,541,500945
2006-06-303,6903,7703,6703,7403,469,300935
2006-06-293,6403,6603,6103,6403,549,400910
2006-06-283,6803,6903,6103,6402,774,300910
2006-06-273,7503,8003,7103,7602,317,700940
2006-06-263,7603,7803,6903,7501,950,800937.50
2006-06-233,7703,7803,6603,7402,827,700935
2006-06-223,7603,8603,7503,8202,684,500955
2006-06-213,7403,7503,6603,6903,392,300922.50
2006-06-203,7103,7303,6303,6802,246,800920
2006-06-193,7003,7503,6403,7301,985,000932.50
2006-06-163,7103,7403,6803,7303,012,400932.50
2006-06-153,6003,6503,5703,6103,752,300902.50
2006-06-143,3403,5403,3303,4903,328,800872.50
2006-06-133,5403,5503,4303,4303,424,900857.50
2006-06-123,6003,6203,5403,6103,044,000902.50
2006-06-093,6003,6603,5303,6307,537,200907.50
2006-06-083,6803,6903,5903,6504,759,600912.50
2006-06-073,8403,8503,7103,7103,883,500927.50
2006-06-063,8703,9003,8503,8703,367,900967.50
2006-06-053,8903,9303,8503,8802,271,800970
2006-06-023,9403,9603,8503,9404,282,400985
2006-06-013,9403,9503,9003,9402,259,000985
2006-05-313,9203,9603,8903,8902,054,000972.50
2006-05-304,0104,0503,9904,0201,759,7001,005
2006-05-294,0804,0803,9904,0101,613,8001,002.50
2006-05-264,0004,0303,9704,0302,099,8001,007.50
2006-05-254,0304,0403,9303,9603,104,700990
2006-05-243,9504,0303,8904,0303,127,7001,007.50
2006-05-233,9603,9903,8803,8803,477,100970
2006-05-224,0504,1103,9703,9803,219,900995
2006-05-194,0204,0403,9804,0203,344,2001,005
2006-05-184,0304,0604,0004,0103,562,1001,002.50
2006-05-174,1304,1404,0804,1303,512,8001,032.50
2006-05-164,1404,1904,0704,0805,439,5001,020
2006-05-154,0604,1504,0304,1204,705,1001,030
2006-05-124,1504,1604,0204,1606,596,5001,040
2006-05-114,3404,4004,2804,3002,304,4001,075
2006-05-104,4104,4404,3504,3602,715,6001,090
2006-05-094,4904,5004,4104,4202,471,0001,105
2006-05-084,6304,6604,4804,4804,380,4001,120
2006-05-024,4804,5504,4404,5402,242,7001,135
2006-05-014,4304,4804,4104,4601,610,4001,115
2006-04-284,5104,5204,4204,4702,971,5001,117.50
2006-04-274,6004,6604,4104,5005,816,6001,125
2006-04-264,6204,6704,5704,5802,377,2001,145
2006-04-254,6704,6804,5704,6203,368,8001,155
2006-04-244,8004,8104,6804,7402,640,5001,185
2006-04-214,7804,8904,7404,8804,443,2001,220
2006-04-204,7004,7704,6804,7402,155,1001,185
2006-04-194,6404,6804,6204,6501,733,4001,162.50
2006-04-184,6004,6204,5704,6101,675,2001,152.50
2006-04-174,6604,6604,6104,6101,556,5001,152.50
2006-04-144,6104,6804,5704,6602,452,7001,165
2006-04-134,6304,6504,5704,6102,217,6001,152.50
2006-04-124,6804,7204,6304,6301,951,3001,157.50
2006-04-114,7304,7504,6804,7101,561,9001,177.50
2006-04-104,7504,7604,6804,7001,682,2001,175
2006-04-074,7704,8004,7304,7601,440,0001,190
2006-04-064,7604,8004,7404,7602,603,1001,190
2006-04-054,7504,8004,7204,7402,474,0001,185
2006-04-044,6904,7304,6704,6701,887,5001,167.50
2006-04-034,7004,7704,6804,7202,193,6001,180
2006-03-314,7504,7504,6404,6501,309,0001,162.50
2006-03-304,6904,7504,6404,7202,009,5001,180
2006-03-294,6304,6604,5804,6401,663,3001,160
2006-03-284,5604,6304,5504,6201,486,2001,155
2006-03-274,5504,6204,5404,6101,393,2001,152.50
2006-03-244,5304,5604,5104,540897,4001,135
2006-03-234,5304,5604,5004,5101,868,8001,127.50
2006-03-224,5504,5604,4804,5101,785,1001,127.50
2006-03-204,4904,6004,4604,5801,669,1001,145
2006-03-174,4504,4804,4204,4701,087,6001,117.50
2006-03-164,5204,5504,4304,4501,694,7001,112.50
2006-03-154,5404,5504,4704,4701,765,9001,117.50
2006-03-144,5604,6104,5304,5702,533,3001,142.50
2006-03-134,5004,5604,4904,5101,866,7001,127.50
2006-03-104,3804,5104,3604,4405,320,1001,110
2006-03-094,2604,3804,2504,3801,673,2001,095
2006-03-084,2604,2904,2004,2502,572,8001,062.50
2006-03-074,3904,4204,3104,3102,356,5001,077.50
2006-03-064,2404,3804,2304,3602,443,6001,090
2006-03-034,3604,3704,2204,2302,003,9001,057.50
2006-03-024,3504,4404,3504,3902,140,5001,097.50
2006-03-014,2704,4104,2604,3403,073,2001,085
2006-02-284,3204,3404,2304,2802,672,2001,070
2006-02-274,3304,4004,3104,3202,228,2001,080
2006-02-244,3204,3204,2704,3001,823,2001,075
2006-02-234,3304,3504,2704,3302,392,0001,082.50
2006-02-224,3104,3504,2204,2802,756,7001,070
2006-02-214,3604,3704,2004,3203,082,0001,080
2006-02-204,2804,3504,2404,2602,439,7001,065
2006-02-174,4204,4804,3204,3303,639,5001,082.50
2006-02-164,3004,4704,2904,4102,633,7001,102.50
2006-02-154,4804,4904,2604,3002,595,2001,075
2006-02-144,3904,5204,3504,4302,493,3001,107.50
2006-02-134,4204,5204,3704,4003,615,7001,100
2006-02-104,4804,5404,3704,4403,467,7001,110
2006-02-094,5004,5304,4004,4502,112,7001,112.50
2006-02-084,5204,5804,3904,4102,455,3001,102.50
2006-02-074,6204,6504,5504,5602,747,6001,140
2006-02-064,5004,6204,4904,5704,599,9001,142.50
2006-02-034,3604,4504,3204,4304,553,9001,107.50
2006-02-024,2204,3704,2104,3405,425,0001,085
2006-02-014,1404,1904,1404,1701,861,1001,042.50
2006-01-314,1504,2004,1204,1302,250,5001,032.50
2006-01-304,1704,1904,1004,1001,776,0001,025
2006-01-274,0204,1304,0004,1302,132,8001,032.50
2006-01-263,9803,9903,9403,970985,800992.50
2006-01-254,0104,0103,9203,9201,319,300980
2006-01-243,9504,0003,9303,9801,898,400995
2006-01-233,8703,9303,8503,8801,481,400970
2006-01-204,0004,0003,9103,9502,667,400987.50
2006-01-193,8103,9203,8103,9002,722,600975
2006-01-183,8403,8703,7003,7703,214,500942.50
2006-01-173,9104,0303,8803,8804,596,500970
2006-01-163,9603,9803,9003,9302,152,000982.50
2006-01-133,9803,9803,8703,9504,066,000987.50
2006-01-124,1204,1403,9904,0303,076,6001,007.50
2006-01-114,0304,1003,9704,1003,204,0001,025
2006-01-104,1504,1804,0704,0701,814,6001,017.50
2006-01-064,2104,2404,1804,1801,483,8001,045
2006-01-054,2604,2704,1704,2101,930,9001,052.50
2006-01-044,2204,2504,1804,2101,678,7001,052.50

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