6902 (株)デンソーの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,855	2,860	2,780	2,780	1,770,000	695
2009-12-29	2,815	2,825	2,785	2,815	1,970,300	703.75
2009-12-28	2,760	2,815	2,755	2,805	1,842,500	701.25
2009-12-25	2,770	2,775	2,735	2,735	1,011,100	683.75
2009-12-24	2,750	2,780	2,730	2,765	2,587,800	691.25
2009-12-22	2,705	2,725	2,685	2,715	1,674,900	678.75
2009-12-21	2,675	2,695	2,665	2,670	1,820,300	667.50
2009-12-18	2,640	2,660	2,590	2,640	1,889,500	660
2009-12-17	2,700	2,715	2,675	2,675	1,946,200	668.75
2009-12-16	2,715	2,720	2,670	2,690	1,538,500	672.50
2009-12-15	2,670	2,685	2,655	2,660	1,533,400	665
2009-12-14	2,685	2,700	2,615	2,660	2,666,800	665
2009-12-11	2,580	2,645	2,530	2,640	7,316,300	660
2009-12-10	2,685	2,690	2,565	2,585	3,378,700	646.25
2009-12-09	2,675	2,690	2,660	2,685	2,006,700	671.25
2009-12-08	2,675	2,715	2,665	2,705	1,473,800	676.25
2009-12-07	2,730	2,730	2,675	2,700	1,990,900	675
2009-12-04	2,645	2,685	2,610	2,670	2,819,800	667.50
2009-12-03	2,550	2,660	2,540	2,650	4,115,500	662.50
2009-12-02	2,455	2,500	2,415	2,480	2,673,000	620
2009-12-01	2,410	2,460	2,345	2,455	4,033,400	613.75
2009-11-30	2,375	2,450	2,360	2,415	3,514,400	603.75
2009-11-27	2,350	2,370	2,320	2,335	2,798,400	583.75
2009-11-26	2,405	2,430	2,385	2,395	2,061,200	598.75
2009-11-25	2,415	2,455	2,385	2,445	2,392,900	611.25
2009-11-24	2,400	2,400	2,350	2,380	2,340,000	595
2009-11-20	2,390	2,395	2,335	2,380	2,667,700	595
2009-11-19	2,495	2,495	2,405	2,430	2,552,500	607.50
2009-11-18	2,505	2,555	2,455	2,495	2,471,900	623.75
2009-11-17	2,525	2,545	2,520	2,540	2,183,100	635
2009-11-16	2,485	2,525	2,460	2,505	2,081,600	626.25
2009-11-13	2,490	2,520	2,475	2,490	1,848,700	622.50
2009-11-12	2,525	2,560	2,490	2,510	1,775,000	627.50
2009-11-11	2,480	2,520	2,475	2,505	2,157,900	626.25
2009-11-10	2,505	2,515	2,460	2,475	1,695,600	618.75
2009-11-09	2,485	2,515	2,455	2,475	2,051,600	618.75
2009-11-06	2,495	2,505	2,465	2,480	2,871,200	620
2009-11-05	2,420	2,485	2,420	2,435	2,571,600	608.75
2009-11-04	2,455	2,460	2,390	2,450	4,533,800	612.50
2009-11-02	2,480	2,495	2,460	2,475	3,603,600	618.75
2009-10-30	2,640	2,680	2,530	2,555	7,086,600	638.75
2009-10-29	2,600	2,605	2,535	2,565	4,234,300	641.25
2009-10-28	2,685	2,705	2,635	2,675	2,731,900	668.75
2009-10-27	2,705	2,720	2,655	2,700	2,331,300	675
2009-10-26	2,705	2,750	2,700	2,745	1,497,100	686.25
2009-10-23	2,720	2,725	2,685	2,700	1,791,100	675
2009-10-22	2,640	2,685	2,615	2,680	1,651,200	670
2009-10-21	2,665	2,685	2,645	2,665	2,012,900	666.25
2009-10-20	2,715	2,730	2,670	2,675	1,917,400	668.75
2009-10-19	2,715	2,725	2,660	2,705	2,116,800	676.25
2009-10-16	2,715	2,730	2,685	2,710	2,322,500	677.50
2009-10-15	2,680	2,710	2,670	2,700	2,099,700	675
2009-10-14	2,670	2,690	2,600	2,640	2,548,600	660
2009-10-13	2,620	2,695	2,620	2,650	2,163,900	662.50
2009-10-09	2,565	2,605	2,505	2,605	3,179,100	651.25
2009-10-08	2,530	2,555	2,470	2,545	2,257,600	636.25
2009-10-07	2,465	2,540	2,455	2,520	3,044,400	630
2009-10-06	2,445	2,500	2,440	2,455	3,093,600	613.75
2009-10-05	2,460	2,475	2,390	2,405	1,669,600	601.25
2009-10-02	2,480	2,490	2,450	2,485	2,467,300	621.25
2009-10-01	2,635	2,635	2,545	2,545	1,912,000	636.25
2009-09-30	2,600	2,640	2,585	2,640	1,587,900	660
2009-09-29	2,615	2,625	2,555	2,565	1,532,700	641.25
2009-09-28	2,600	2,600	2,535	2,575	1,977,800	643.75
2009-09-25	2,715	2,715	2,645	2,660	1,825,300	665
2009-09-24	2,680	2,735	2,675	2,725	2,634,000	681.25
2009-09-18	2,650	2,665	2,605	2,665	2,894,300	666.25
2009-09-17	2,650	2,680	2,615	2,650	2,102,900	662.50
2009-09-16	2,550	2,645	2,550	2,615	2,856,400	653.75
2009-09-15	2,570	2,600	2,520	2,550	1,824,800	637.50
2009-09-14	2,620	2,625	2,530	2,555	2,947,700	638.75
2009-09-11	2,675	2,700	2,635	2,645	4,845,800	661.25
2009-09-10	2,680	2,725	2,680	2,695	1,642,200	673.75
2009-09-09	2,680	2,690	2,640	2,680	2,477,300	670
2009-09-08	2,710	2,735	2,685	2,735	1,325,500	683.75
2009-09-07	2,705	2,730	2,700	2,720	1,518,300	680
2009-09-04	2,645	2,655	2,605	2,655	3,228,700	663.75
2009-09-03	2,690	2,695	2,625	2,645	2,709,100	661.25
2009-09-02	2,690	2,735	2,680	2,720	2,434,600	680
2009-09-01	2,720	2,775	2,705	2,760	2,235,500	690
2009-08-31	2,795	2,845	2,680	2,705	4,186,300	676.25
2009-08-28	2,820	2,835	2,780	2,790	1,664,000	697.50
2009-08-27	2,870	2,885	2,800	2,815	2,742,100	703.75
2009-08-26	2,900	2,935	2,890	2,915	1,583,400	728.75
2009-08-25	2,895	2,915	2,875	2,900	2,278,500	725
2009-08-24	2,890	2,945	2,880	2,945	3,421,800	736.25
2009-08-21	2,870	2,870	2,750	2,790	3,191,000	697.50
2009-08-20	2,860	2,875	2,805	2,850	2,526,200	712.50
2009-08-19	2,870	2,885	2,810	2,820	2,409,200	705
2009-08-18	2,800	2,855	2,795	2,850	1,620,100	712.50
2009-08-17	2,870	2,875	2,825	2,830	2,115,600	707.50
2009-08-14	2,915	2,935	2,875	2,915	2,787,600	728.75
2009-08-13	2,880	2,915	2,870	2,875	3,592,600	718.75
2009-08-12	2,820	2,830	2,775	2,780	2,346,400	695
2009-08-11	2,870	2,885	2,815	2,840	1,797,800	710
2009-08-10	2,920	2,930	2,865	2,885	1,928,900	721.25
2009-08-07	2,840	2,845	2,780	2,840	2,693,600	710
2009-08-06	2,770	2,870	2,765	2,850	5,089,400	712.50
2009-08-05	2,840	2,850	2,700	2,700	4,725,300	675
2009-08-04	2,980	3,010	2,850	2,860	4,636,100	715
2009-08-03	2,825	2,930	2,795	2,920	3,520,400	730
2009-07-31	2,755	2,910	2,745	2,795	6,224,600	698.75
2009-07-30	2,720	2,735	2,680	2,715	2,073,300	678.75
2009-07-29	2,630	2,700	2,630	2,690	1,826,700	672.50
2009-07-28	2,670	2,690	2,640	2,665	1,612,000	666.25
2009-07-27	2,640	2,685	2,625	2,655	2,019,400	663.75
2009-07-24	2,630	2,630	2,585	2,620	1,737,700	655
2009-07-23	2,585	2,610	2,550	2,575	2,020,100	643.75
2009-07-22	2,575	2,595	2,540	2,570	1,489,200	642.50
2009-07-21	2,565	2,615	2,550	2,615	2,401,400	653.75
2009-07-17	2,520	2,535	2,455	2,475	1,769,200	618.75
2009-07-16	2,535	2,570	2,505	2,510	3,467,000	627.50
2009-07-15	2,485	2,485	2,395	2,425	1,742,900	606.25
2009-07-14	2,475	2,485	2,420	2,445	2,691,400	611.25
2009-07-13	2,520	2,535	2,385	2,395	3,156,800	598.75
2009-07-10	2,435	2,505	2,430	2,460	4,895,000	615
2009-07-09	2,385	2,415	2,340	2,380	2,534,600	595
2009-07-08	2,490	2,510	2,430	2,465	2,829,000	616.25
2009-07-07	2,550	2,585	2,500	2,520	1,963,900	630
2009-07-06	2,610	2,625	2,545	2,570	2,755,400	642.50
2009-07-03	2,525	2,610	2,520	2,610	4,300,100	652.50
2009-07-02	2,570	2,570	2,525	2,525	2,864,300	631.25
2009-07-01	2,500	2,575	2,485	2,525	4,477,700	631.25
2009-06-30	2,470	2,480	2,455	2,480	2,211,300	620
2009-06-29	2,425	2,475	2,390	2,415	1,985,100	603.75
2009-06-26	2,420	2,445	2,375	2,430	2,741,000	607.50
2009-06-25	2,375	2,465	2,370	2,425	3,422,400	606.25
2009-06-24	2,380	2,390	2,345	2,355	1,974,800	588.75
2009-06-23	2,410	2,410	2,325	2,340	3,925,400	585
2009-06-22	2,375	2,490	2,370	2,470	5,075,700	617.50
2009-06-19	2,310	2,345	2,295	2,335	2,816,100	583.75
2009-06-18	2,375	2,375	2,290	2,315	1,935,000	578.75
2009-06-17	2,350	2,410	2,325	2,385	2,459,800	596.25
2009-06-16	2,400	2,405	2,295	2,325	2,814,200	581.25
2009-06-15	2,500	2,500	2,430	2,430	2,657,600	607.50
2009-06-12	2,500	2,505	2,455	2,470	6,442,900	617.50
2009-06-11	2,455	2,460	2,415	2,420	2,994,200	605
2009-06-10	2,390	2,415	2,375	2,400	1,820,100	600
2009-06-09	2,430	2,460	2,365	2,385	2,461,700	596.25
2009-06-08	2,340	2,435	2,335	2,430	3,146,500	607.50
2009-06-05	2,335	2,360	2,320	2,360	1,881,700	590
2009-06-04	2,295	2,330	2,280	2,295	2,014,300	573.75
2009-06-03	2,300	2,335	2,285	2,310	2,083,900	577.50
2009-06-02	2,305	2,345	2,270	2,300	4,053,200	575
2009-06-01	2,230	2,275	2,210	2,270	2,429,100	567.50
2009-05-29	2,270	2,275	2,230	2,275	2,807,600	568.75
2009-05-28	2,160	2,280	2,155	2,270	3,981,000	567.50
2009-05-27	2,210	2,220	2,160	2,170	2,963,000	542.50
2009-05-26	2,175	2,195	2,145	2,190	2,267,800	547.50
2009-05-25	2,200	2,220	2,140	2,195	2,479,200	548.75
2009-05-22	2,210	2,230	2,165	2,190	2,807,600	547.50
2009-05-21	2,250	2,260	2,200	2,260	2,767,800	565
2009-05-20	2,260	2,270	2,200	2,260	2,094,200	565
2009-05-19	2,285	2,290	2,205	2,220	2,894,200	555
2009-05-18	2,160	2,210	2,140	2,195	3,345,800	548.75
2009-05-15	2,190	2,275	2,160	2,275	3,374,800	568.75
2009-05-14	2,240	2,240	2,125	2,145	5,009,900	536.25
2009-05-13	2,360	2,380	2,305	2,310	2,153,300	577.50
2009-05-12	2,350	2,390	2,335	2,350	3,070,800	587.50
2009-05-11	2,495	2,500	2,355	2,405	4,591,500	601.25
2009-05-08	2,600	2,610	2,500	2,525	4,786,100	631.25
2009-05-07	2,630	2,635	2,535	2,595	5,872,200	648.75
2009-05-01	2,380	2,510	2,360	2,495	6,373,800	623.75
2009-04-30	2,375	2,400	2,305	2,310	4,064,800	577.50
2009-04-28	2,270	2,380	2,265	2,280	4,278,800	570
2009-04-27	2,320	2,360	2,280	2,310	2,655,400	577.50
2009-04-24	2,345	2,350	2,265	2,280	3,384,400	570
2009-04-23	2,400	2,410	2,345	2,400	2,510,700	600
2009-04-22	2,360	2,390	2,340	2,350	3,808,900	587.50
2009-04-21	2,315	2,340	2,295	2,315	2,852,300	578.75
2009-04-20	2,365	2,390	2,305	2,380	3,869,200	595
2009-04-17	2,280	2,305	2,240	2,275	3,700,500	568.75
2009-04-16	2,285	2,310	2,170	2,190	3,160,700	547.50
2009-04-15	2,235	2,260	2,210	2,250	2,890,600	562.50
2009-04-14	2,325	2,350	2,220	2,275	4,320,100	568.75
2009-04-13	2,260	2,365	2,255	2,340	2,128,200	585
2009-04-10	2,360	2,415	2,320	2,340	4,303,700	585
2009-04-09	2,240	2,300	2,235	2,280	2,916,600	570
2009-04-08	2,290	2,310	2,175	2,180	5,889,800	545
2009-04-07	2,265	2,355	2,265	2,330	3,037,600	582.50
2009-04-06	2,385	2,410	2,265	2,275	4,359,700	568.75
2009-04-03	2,440	2,445	2,300	2,320	6,327,400	580
2009-04-02	2,150	2,330	2,145	2,280	7,515,700	570
2009-04-01	2,015	2,070	2,000	2,055	4,239,500	513.75
2009-03-31	1,961	2,055	1,920	1,952	6,454,600	488
2009-03-30	2,120	2,140	1,956	1,956	6,650,200	489
2009-03-27	2,080	2,190	2,070	2,120	4,364,400	530
2009-03-26	2,025	2,050	2,020	2,040	2,484,500	510
2009-03-25	2,070	2,075	1,981	1,993	4,053,600	498.25
2009-03-24	2,045	2,075	2,020	2,050	4,252,200	512.50
2009-03-23	1,908	1,972	1,878	1,948	4,799,300	487
2009-03-19	2,000	2,010	1,904	1,921	5,239,400	480.25
2009-03-18	2,070	2,090	1,999	2,000	3,299,200	500
2009-03-17	2,080	2,080	2,040	2,050	3,544,000	512.50
2009-03-16	1,949	2,070	1,947	2,040	4,425,900	510
2009-03-13	1,950	1,954	1,919	1,949	6,937,200	487.25
2009-03-12	1,890	1,897	1,807	1,830	4,356,700	457.50
2009-03-11	1,844	1,889	1,828	1,879	4,086,200	469.75
2009-03-10	1,797	1,800	1,752	1,759	4,489,100	439.75
2009-03-09	1,830	1,851	1,811	1,824	3,745,600	456
2009-03-06	1,821	1,849	1,815	1,835	4,198,100	458.75
2009-03-05	1,860	1,921	1,860	1,881	4,763,900	470.25
2009-03-04	1,803	1,850	1,777	1,839	3,819,500	459.75
2009-03-03	1,784	1,849	1,761	1,833	3,167,000	458.25
2009-03-02	1,808	1,848	1,800	1,814	4,366,600	453.50
2009-02-27	1,885	1,891	1,851	1,878	4,765,400	469.50
2009-02-26	1,919	1,934	1,884	1,892	4,978,100	473
2009-02-25	1,863	1,919	1,850	1,902	7,647,900	475.50
2009-02-24	1,735	1,775	1,701	1,773	3,496,800	443.25
2009-02-23	1,725	1,800	1,702	1,739	3,575,800	434.75
2009-02-20	1,787	1,806	1,764	1,785	4,477,700	446.25
2009-02-19	1,714	1,804	1,714	1,774	6,546,800	443.50
2009-02-18	1,638	1,708	1,628	1,684	3,715,800	421
2009-02-17	1,650	1,678	1,642	1,661	2,618,000	415.25
2009-02-16	1,650	1,677	1,635	1,650	3,796,000	412.50
2009-02-13	1,675	1,734	1,657	1,686	3,427,500	421.50
2009-02-12	1,650	1,703	1,650	1,675	4,642,800	418.75
2009-02-10	1,806	1,829	1,704	1,723	4,011,100	430.75
2009-02-09	1,794	1,844	1,767	1,776	5,102,000	444
2009-02-06	1,847	1,857	1,739	1,764	6,301,000	441
2009-02-05	1,782	1,867	1,733	1,757	7,290,600	439.25
2009-02-04	1,655	1,784	1,645	1,767	6,795,100	441.75
2009-02-03	1,664	1,695	1,616	1,626	4,565,000	406.50
2009-02-02	1,636	1,683	1,607	1,664	3,621,300	416
2009-01-30	1,674	1,698	1,645	1,666	4,891,400	416.50
2009-01-29	1,776	1,811	1,764	1,794	6,891,500	448.50
2009-01-28	1,637	1,703	1,591	1,686	4,382,400	421.50
2009-01-27	1,537	1,641	1,527	1,623	3,294,100	405.75
2009-01-26	1,537	1,542	1,505	1,507	2,339,400	376.75
2009-01-23	1,546	1,606	1,539	1,544	2,453,300	386
2009-01-22	1,616	1,616	1,546	1,607	3,707,300	401.75
2009-01-21	1,616	1,648	1,580	1,586	4,442,200	396.50
2009-01-20	1,665	1,684	1,584	1,676	3,460,600	419
2009-01-19	1,684	1,699	1,668	1,679	4,649,300	419.75
2009-01-16	1,590	1,661	1,562	1,654	3,830,600	413.50
2009-01-15	1,559	1,563	1,524	1,530	4,057,600	382.50
2009-01-14	1,578	1,667	1,570	1,649	3,451,400	412.25
2009-01-13	1,551	1,602	1,551	1,577	3,243,800	394.25
2009-01-09	1,701	1,708	1,650	1,697	5,191,500	424.25
2009-01-08	1,762	1,796	1,730	1,730	6,572,200	432.50
2009-01-07	1,707	1,940	1,707	1,882	7,778,600	470.50
2009-01-06	1,628	1,688	1,619	1,677	4,653,300	419.25
2009-01-05	1,590	1,600	1,565	1,598	2,204,700	399.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6902 (株)デンソー の時系列データ [2009年度]

6902 (株)デンソーの時系列データ [2009年度]