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
2009-12-302,8552,8602,7802,7801,770,000695
2009-12-292,8152,8252,7852,8151,970,300703.75
2009-12-282,7602,8152,7552,8051,842,500701.25
2009-12-252,7702,7752,7352,7351,011,100683.75
2009-12-242,7502,7802,7302,7652,587,800691.25
2009-12-222,7052,7252,6852,7151,674,900678.75
2009-12-212,6752,6952,6652,6701,820,300667.50
2009-12-182,6402,6602,5902,6401,889,500660
2009-12-172,7002,7152,6752,6751,946,200668.75
2009-12-162,7152,7202,6702,6901,538,500672.50
2009-12-152,6702,6852,6552,6601,533,400665
2009-12-142,6852,7002,6152,6602,666,800665
2009-12-112,5802,6452,5302,6407,316,300660
2009-12-102,6852,6902,5652,5853,378,700646.25
2009-12-092,6752,6902,6602,6852,006,700671.25
2009-12-082,6752,7152,6652,7051,473,800676.25
2009-12-072,7302,7302,6752,7001,990,900675
2009-12-042,6452,6852,6102,6702,819,800667.50
2009-12-032,5502,6602,5402,6504,115,500662.50
2009-12-022,4552,5002,4152,4802,673,000620
2009-12-012,4102,4602,3452,4554,033,400613.75
2009-11-302,3752,4502,3602,4153,514,400603.75
2009-11-272,3502,3702,3202,3352,798,400583.75
2009-11-262,4052,4302,3852,3952,061,200598.75
2009-11-252,4152,4552,3852,4452,392,900611.25
2009-11-242,4002,4002,3502,3802,340,000595
2009-11-202,3902,3952,3352,3802,667,700595
2009-11-192,4952,4952,4052,4302,552,500607.50
2009-11-182,5052,5552,4552,4952,471,900623.75
2009-11-172,5252,5452,5202,5402,183,100635
2009-11-162,4852,5252,4602,5052,081,600626.25
2009-11-132,4902,5202,4752,4901,848,700622.50
2009-11-122,5252,5602,4902,5101,775,000627.50
2009-11-112,4802,5202,4752,5052,157,900626.25
2009-11-102,5052,5152,4602,4751,695,600618.75
2009-11-092,4852,5152,4552,4752,051,600618.75
2009-11-062,4952,5052,4652,4802,871,200620
2009-11-052,4202,4852,4202,4352,571,600608.75
2009-11-042,4552,4602,3902,4504,533,800612.50
2009-11-022,4802,4952,4602,4753,603,600618.75
2009-10-302,6402,6802,5302,5557,086,600638.75
2009-10-292,6002,6052,5352,5654,234,300641.25
2009-10-282,6852,7052,6352,6752,731,900668.75
2009-10-272,7052,7202,6552,7002,331,300675
2009-10-262,7052,7502,7002,7451,497,100686.25
2009-10-232,7202,7252,6852,7001,791,100675
2009-10-222,6402,6852,6152,6801,651,200670
2009-10-212,6652,6852,6452,6652,012,900666.25
2009-10-202,7152,7302,6702,6751,917,400668.75
2009-10-192,7152,7252,6602,7052,116,800676.25
2009-10-162,7152,7302,6852,7102,322,500677.50
2009-10-152,6802,7102,6702,7002,099,700675
2009-10-142,6702,6902,6002,6402,548,600660
2009-10-132,6202,6952,6202,6502,163,900662.50
2009-10-092,5652,6052,5052,6053,179,100651.25
2009-10-082,5302,5552,4702,5452,257,600636.25
2009-10-072,4652,5402,4552,5203,044,400630
2009-10-062,4452,5002,4402,4553,093,600613.75
2009-10-052,4602,4752,3902,4051,669,600601.25
2009-10-022,4802,4902,4502,4852,467,300621.25
2009-10-012,6352,6352,5452,5451,912,000636.25
2009-09-302,6002,6402,5852,6401,587,900660
2009-09-292,6152,6252,5552,5651,532,700641.25
2009-09-282,6002,6002,5352,5751,977,800643.75
2009-09-252,7152,7152,6452,6601,825,300665
2009-09-242,6802,7352,6752,7252,634,000681.25
2009-09-182,6502,6652,6052,6652,894,300666.25
2009-09-172,6502,6802,6152,6502,102,900662.50
2009-09-162,5502,6452,5502,6152,856,400653.75
2009-09-152,5702,6002,5202,5501,824,800637.50
2009-09-142,6202,6252,5302,5552,947,700638.75
2009-09-112,6752,7002,6352,6454,845,800661.25
2009-09-102,6802,7252,6802,6951,642,200673.75
2009-09-092,6802,6902,6402,6802,477,300670
2009-09-082,7102,7352,6852,7351,325,500683.75
2009-09-072,7052,7302,7002,7201,518,300680
2009-09-042,6452,6552,6052,6553,228,700663.75
2009-09-032,6902,6952,6252,6452,709,100661.25
2009-09-022,6902,7352,6802,7202,434,600680
2009-09-012,7202,7752,7052,7602,235,500690
2009-08-312,7952,8452,6802,7054,186,300676.25
2009-08-282,8202,8352,7802,7901,664,000697.50
2009-08-272,8702,8852,8002,8152,742,100703.75
2009-08-262,9002,9352,8902,9151,583,400728.75
2009-08-252,8952,9152,8752,9002,278,500725
2009-08-242,8902,9452,8802,9453,421,800736.25
2009-08-212,8702,8702,7502,7903,191,000697.50
2009-08-202,8602,8752,8052,8502,526,200712.50
2009-08-192,8702,8852,8102,8202,409,200705
2009-08-182,8002,8552,7952,8501,620,100712.50
2009-08-172,8702,8752,8252,8302,115,600707.50
2009-08-142,9152,9352,8752,9152,787,600728.75
2009-08-132,8802,9152,8702,8753,592,600718.75
2009-08-122,8202,8302,7752,7802,346,400695
2009-08-112,8702,8852,8152,8401,797,800710
2009-08-102,9202,9302,8652,8851,928,900721.25
2009-08-072,8402,8452,7802,8402,693,600710
2009-08-062,7702,8702,7652,8505,089,400712.50
2009-08-052,8402,8502,7002,7004,725,300675
2009-08-042,9803,0102,8502,8604,636,100715
2009-08-032,8252,9302,7952,9203,520,400730
2009-07-312,7552,9102,7452,7956,224,600698.75
2009-07-302,7202,7352,6802,7152,073,300678.75
2009-07-292,6302,7002,6302,6901,826,700672.50
2009-07-282,6702,6902,6402,6651,612,000666.25
2009-07-272,6402,6852,6252,6552,019,400663.75
2009-07-242,6302,6302,5852,6201,737,700655
2009-07-232,5852,6102,5502,5752,020,100643.75
2009-07-222,5752,5952,5402,5701,489,200642.50
2009-07-212,5652,6152,5502,6152,401,400653.75
2009-07-172,5202,5352,4552,4751,769,200618.75
2009-07-162,5352,5702,5052,5103,467,000627.50
2009-07-152,4852,4852,3952,4251,742,900606.25
2009-07-142,4752,4852,4202,4452,691,400611.25
2009-07-132,5202,5352,3852,3953,156,800598.75
2009-07-102,4352,5052,4302,4604,895,000615
2009-07-092,3852,4152,3402,3802,534,600595
2009-07-082,4902,5102,4302,4652,829,000616.25
2009-07-072,5502,5852,5002,5201,963,900630
2009-07-062,6102,6252,5452,5702,755,400642.50
2009-07-032,5252,6102,5202,6104,300,100652.50
2009-07-022,5702,5702,5252,5252,864,300631.25
2009-07-012,5002,5752,4852,5254,477,700631.25
2009-06-302,4702,4802,4552,4802,211,300620
2009-06-292,4252,4752,3902,4151,985,100603.75
2009-06-262,4202,4452,3752,4302,741,000607.50
2009-06-252,3752,4652,3702,4253,422,400606.25
2009-06-242,3802,3902,3452,3551,974,800588.75
2009-06-232,4102,4102,3252,3403,925,400585
2009-06-222,3752,4902,3702,4705,075,700617.50
2009-06-192,3102,3452,2952,3352,816,100583.75
2009-06-182,3752,3752,2902,3151,935,000578.75
2009-06-172,3502,4102,3252,3852,459,800596.25
2009-06-162,4002,4052,2952,3252,814,200581.25
2009-06-152,5002,5002,4302,4302,657,600607.50
2009-06-122,5002,5052,4552,4706,442,900617.50
2009-06-112,4552,4602,4152,4202,994,200605
2009-06-102,3902,4152,3752,4001,820,100600
2009-06-092,4302,4602,3652,3852,461,700596.25
2009-06-082,3402,4352,3352,4303,146,500607.50
2009-06-052,3352,3602,3202,3601,881,700590
2009-06-042,2952,3302,2802,2952,014,300573.75
2009-06-032,3002,3352,2852,3102,083,900577.50
2009-06-022,3052,3452,2702,3004,053,200575
2009-06-012,2302,2752,2102,2702,429,100567.50
2009-05-292,2702,2752,2302,2752,807,600568.75
2009-05-282,1602,2802,1552,2703,981,000567.50
2009-05-272,2102,2202,1602,1702,963,000542.50
2009-05-262,1752,1952,1452,1902,267,800547.50
2009-05-252,2002,2202,1402,1952,479,200548.75
2009-05-222,2102,2302,1652,1902,807,600547.50
2009-05-212,2502,2602,2002,2602,767,800565
2009-05-202,2602,2702,2002,2602,094,200565
2009-05-192,2852,2902,2052,2202,894,200555
2009-05-182,1602,2102,1402,1953,345,800548.75
2009-05-152,1902,2752,1602,2753,374,800568.75
2009-05-142,2402,2402,1252,1455,009,900536.25
2009-05-132,3602,3802,3052,3102,153,300577.50
2009-05-122,3502,3902,3352,3503,070,800587.50
2009-05-112,4952,5002,3552,4054,591,500601.25
2009-05-082,6002,6102,5002,5254,786,100631.25
2009-05-072,6302,6352,5352,5955,872,200648.75
2009-05-012,3802,5102,3602,4956,373,800623.75
2009-04-302,3752,4002,3052,3104,064,800577.50
2009-04-282,2702,3802,2652,2804,278,800570
2009-04-272,3202,3602,2802,3102,655,400577.50
2009-04-242,3452,3502,2652,2803,384,400570
2009-04-232,4002,4102,3452,4002,510,700600
2009-04-222,3602,3902,3402,3503,808,900587.50
2009-04-212,3152,3402,2952,3152,852,300578.75
2009-04-202,3652,3902,3052,3803,869,200595
2009-04-172,2802,3052,2402,2753,700,500568.75
2009-04-162,2852,3102,1702,1903,160,700547.50
2009-04-152,2352,2602,2102,2502,890,600562.50
2009-04-142,3252,3502,2202,2754,320,100568.75
2009-04-132,2602,3652,2552,3402,128,200585
2009-04-102,3602,4152,3202,3404,303,700585
2009-04-092,2402,3002,2352,2802,916,600570
2009-04-082,2902,3102,1752,1805,889,800545
2009-04-072,2652,3552,2652,3303,037,600582.50
2009-04-062,3852,4102,2652,2754,359,700568.75
2009-04-032,4402,4452,3002,3206,327,400580
2009-04-022,1502,3302,1452,2807,515,700570
2009-04-012,0152,0702,0002,0554,239,500513.75
2009-03-311,9612,0551,9201,9526,454,600488
2009-03-302,1202,1401,9561,9566,650,200489
2009-03-272,0802,1902,0702,1204,364,400530
2009-03-262,0252,0502,0202,0402,484,500510
2009-03-252,0702,0751,9811,9934,053,600498.25
2009-03-242,0452,0752,0202,0504,252,200512.50
2009-03-231,9081,9721,8781,9484,799,300487
2009-03-192,0002,0101,9041,9215,239,400480.25
2009-03-182,0702,0901,9992,0003,299,200500
2009-03-172,0802,0802,0402,0503,544,000512.50
2009-03-161,9492,0701,9472,0404,425,900510
2009-03-131,9501,9541,9191,9496,937,200487.25
2009-03-121,8901,8971,8071,8304,356,700457.50
2009-03-111,8441,8891,8281,8794,086,200469.75
2009-03-101,7971,8001,7521,7594,489,100439.75
2009-03-091,8301,8511,8111,8243,745,600456
2009-03-061,8211,8491,8151,8354,198,100458.75
2009-03-051,8601,9211,8601,8814,763,900470.25
2009-03-041,8031,8501,7771,8393,819,500459.75
2009-03-031,7841,8491,7611,8333,167,000458.25
2009-03-021,8081,8481,8001,8144,366,600453.50
2009-02-271,8851,8911,8511,8784,765,400469.50
2009-02-261,9191,9341,8841,8924,978,100473
2009-02-251,8631,9191,8501,9027,647,900475.50
2009-02-241,7351,7751,7011,7733,496,800443.25
2009-02-231,7251,8001,7021,7393,575,800434.75
2009-02-201,7871,8061,7641,7854,477,700446.25
2009-02-191,7141,8041,7141,7746,546,800443.50
2009-02-181,6381,7081,6281,6843,715,800421
2009-02-171,6501,6781,6421,6612,618,000415.25
2009-02-161,6501,6771,6351,6503,796,000412.50
2009-02-131,6751,7341,6571,6863,427,500421.50
2009-02-121,6501,7031,6501,6754,642,800418.75
2009-02-101,8061,8291,7041,7234,011,100430.75
2009-02-091,7941,8441,7671,7765,102,000444
2009-02-061,8471,8571,7391,7646,301,000441
2009-02-051,7821,8671,7331,7577,290,600439.25
2009-02-041,6551,7841,6451,7676,795,100441.75
2009-02-031,6641,6951,6161,6264,565,000406.50
2009-02-021,6361,6831,6071,6643,621,300416
2009-01-301,6741,6981,6451,6664,891,400416.50
2009-01-291,7761,8111,7641,7946,891,500448.50
2009-01-281,6371,7031,5911,6864,382,400421.50
2009-01-271,5371,6411,5271,6233,294,100405.75
2009-01-261,5371,5421,5051,5072,339,400376.75
2009-01-231,5461,6061,5391,5442,453,300386
2009-01-221,6161,6161,5461,6073,707,300401.75
2009-01-211,6161,6481,5801,5864,442,200396.50
2009-01-201,6651,6841,5841,6763,460,600419
2009-01-191,6841,6991,6681,6794,649,300419.75
2009-01-161,5901,6611,5621,6543,830,600413.50
2009-01-151,5591,5631,5241,5304,057,600382.50
2009-01-141,5781,6671,5701,6493,451,400412.25
2009-01-131,5511,6021,5511,5773,243,800394.25
2009-01-091,7011,7081,6501,6975,191,500424.25
2009-01-081,7621,7961,7301,7306,572,200432.50
2009-01-071,7071,9401,7071,8827,778,600470.50
2009-01-061,6281,6881,6191,6774,653,300419.25
2009-01-051,5901,6001,5651,5982,204,700399.50

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