6902 (株)デンソーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,829	2,829	2,787	2,802	1,166,000	700.50
2010-12-29	2,835	2,840	2,825	2,836	873,800	709
2010-12-28	2,839	2,860	2,827	2,846	832,300	711.50
2010-12-27	2,827	2,859	2,826	2,848	937,700	712
2010-12-24	2,853	2,853	2,825	2,834	1,140,800	708.50
2010-12-22	2,856	2,861	2,831	2,839	1,384,500	709.75
2010-12-21	2,856	2,883	2,840	2,869	1,725,200	717.25
2010-12-20	2,825	2,856	2,820	2,852	1,910,500	713
2010-12-17	2,851	2,866	2,827	2,838	1,798,900	709.50
2010-12-16	2,877	2,887	2,850	2,851	2,255,200	712.75
2010-12-15	2,850	2,895	2,842	2,888	2,512,500	722
2010-12-14	2,852	2,853	2,818	2,836	1,814,100	709
2010-12-13	2,828	2,851	2,811	2,851	2,090,800	712.75
2010-12-10	2,876	2,876	2,802	2,805	6,529,900	701.25
2010-12-09	2,878	2,899	2,854	2,859	1,826,000	714.75
2010-12-08	2,857	2,877	2,840	2,874	1,922,500	718.50
2010-12-07	2,850	2,855	2,822	2,829	3,076,300	707.25
2010-12-06	2,844	2,864	2,841	2,864	1,502,200	716
2010-12-03	2,885	2,887	2,830	2,839	1,835,800	709.75
2010-12-02	2,818	2,843	2,810	2,843	2,734,100	710.75
2010-12-01	2,734	2,770	2,734	2,769	2,296,800	692.25
2010-11-30	2,780	2,784	2,725	2,733	2,447,100	683.25
2010-11-29	2,752	2,788	2,751	2,779	1,260,800	694.75
2010-11-26	2,771	2,783	2,749	2,751	1,304,000	687.75
2010-11-25	2,787	2,787	2,754	2,767	1,851,500	691.75
2010-11-24	2,710	2,757	2,696	2,744	2,337,000	686
2010-11-22	2,753	2,763	2,723	2,752	2,338,800	688
2010-11-19	2,700	2,725	2,695	2,703	2,772,700	675.75
2010-11-18	2,676	2,693	2,642	2,689	2,825,200	672.25
2010-11-17	2,630	2,676	2,622	2,675	1,179,100	668.75
2010-11-16	2,670	2,680	2,624	2,648	2,213,800	662
2010-11-15	2,635	2,650	2,613	2,649	1,210,600	662.25
2010-11-12	2,650	2,664	2,604	2,604	1,813,100	651
2010-11-11	2,675	2,699	2,656	2,668	2,043,900	667
2010-11-10	2,603	2,654	2,595	2,649	2,265,500	662.25
2010-11-09	2,567	2,618	2,561	2,606	2,161,300	651.50
2010-11-08	2,620	2,624	2,586	2,603	2,071,200	650.75
2010-11-05	2,542	2,618	2,539	2,608	3,288,400	652
2010-11-04	2,518	2,520	2,485	2,499	2,887,900	624.75
2010-11-02	2,438	2,463	2,427	2,447	1,896,100	611.75
2010-11-01	2,489	2,524	2,446	2,456	2,173,900	614
2010-10-29	2,550	2,575	2,488	2,505	4,234,700	626.25
2010-10-28	2,559	2,570	2,533	2,549	3,086,400	637.25
2010-10-27	2,515	2,561	2,511	2,556	2,984,500	639
2010-10-26	2,500	2,519	2,466	2,487	2,167,300	621.75
2010-10-25	2,534	2,567	2,518	2,529	2,490,100	632.25
2010-10-22	2,530	2,555	2,480	2,541	2,046,600	635.25
2010-10-21	2,526	2,547	2,492	2,514	3,221,600	628.50
2010-10-20	2,520	2,525	2,460	2,500	2,401,700	625
2010-10-19	2,490	2,533	2,486	2,533	2,409,800	633.25
2010-10-18	2,480	2,526	2,478	2,513	1,765,700	628.25
2010-10-15	2,519	2,519	2,463	2,473	2,651,400	618.25
2010-10-14	2,496	2,536	2,472	2,518	3,019,200	629.50
2010-10-13	2,449	2,502	2,440	2,465	2,930,400	616.25
2010-10-12	2,496	2,509	2,392	2,422	3,742,000	605.50
2010-10-08	2,561	2,566	2,477	2,481	4,096,200	620.25
2010-10-07	2,555	2,574	2,541	2,560	1,990,900	640
2010-10-06	2,535	2,570	2,513	2,568	3,323,000	642
2010-10-05	2,493	2,539	2,477	2,537	2,892,200	634.25
2010-10-04	2,488	2,530	2,486	2,508	1,985,300	627
2010-10-01	2,500	2,511	2,457	2,482	1,874,000	620.50
2010-09-30	2,528	2,546	2,473	2,475	2,721,500	618.75
2010-09-29	2,526	2,550	2,500	2,526	2,220,700	631.50
2010-09-28	2,522	2,536	2,503	2,505	1,932,800	626.25
2010-09-27	2,467	2,523	2,465	2,522	1,980,300	630.50
2010-09-24	2,452	2,504	2,420	2,451	4,136,900	612.75
2010-09-22	2,477	2,479	2,446	2,451	3,337,800	612.75
2010-09-21	2,495	2,506	2,441	2,453	2,741,700	613.25
2010-09-17	2,488	2,495	2,467	2,484	3,736,300	621
2010-09-16	2,509	2,510	2,447	2,498	3,852,100	624.50
2010-09-15	2,375	2,508	2,368	2,461	5,271,300	615.25
2010-09-14	2,364	2,380	2,347	2,378	2,927,100	594.50
2010-09-13	2,351	2,386	2,349	2,364	2,035,600	591
2010-09-10	2,314	2,350	2,310	2,325	3,951,700	581.25
2010-09-09	2,322	2,334	2,297	2,309	2,090,700	577.25
2010-09-08	2,323	2,341	2,283	2,307	1,959,400	576.75
2010-09-07	2,361	2,400	2,356	2,373	1,464,500	593.25
2010-09-06	2,341	2,396	2,329	2,394	1,916,000	598.50
2010-09-03	2,338	2,350	2,299	2,319	2,348,200	579.75
2010-09-02	2,317	2,350	2,307	2,340	2,875,000	585
2010-09-01	2,278	2,292	2,254	2,271	2,357,100	567.75
2010-08-31	2,304	2,311	2,270	2,278	2,074,600	569.50
2010-08-30	2,380	2,407	2,343	2,350	1,591,300	587.50
2010-08-27	2,250	2,351	2,249	2,338	2,073,100	584.50
2010-08-26	2,293	2,293	2,246	2,284	2,353,800	571
2010-08-25	2,312	2,322	2,252	2,268	2,792,500	567
2010-08-24	2,341	2,351	2,320	2,334	2,148,800	583.50
2010-08-23	2,394	2,395	2,343	2,357	1,651,000	589.25
2010-08-20	2,403	2,429	2,383	2,390	1,724,500	597.50
2010-08-19	2,419	2,443	2,413	2,440	2,222,500	610
2010-08-18	2,392	2,413	2,371	2,402	1,644,700	600.50
2010-08-17	2,350	2,367	2,331	2,357	1,342,400	589.25
2010-08-16	2,378	2,395	2,347	2,380	1,447,000	595
2010-08-13	2,391	2,430	2,371	2,389	2,363,700	597.25
2010-08-12	2,346	2,390	2,339	2,390	2,283,400	597.50
2010-08-11	2,450	2,455	2,387	2,396	2,538,900	599
2010-08-10	2,500	2,511	2,473	2,487	1,589,200	621.75
2010-08-09	2,466	2,490	2,466	2,485	1,375,900	621.25
2010-08-06	2,461	2,506	2,456	2,491	1,480,300	622.75
2010-08-05	2,499	2,509	2,475	2,494	2,546,900	623.50
2010-08-04	2,458	2,465	2,417	2,435	2,272,200	608.75
2010-08-03	2,484	2,496	2,467	2,487	2,288,400	621.75
2010-08-02	2,489	2,513	2,455	2,463	2,872,700	615.75
2010-07-30	2,529	2,543	2,457	2,477	3,807,400	619.25
2010-07-29	2,548	2,573	2,544	2,552	1,200,500	638
2010-07-28	2,547	2,579	2,530	2,573	2,185,100	643.25
2010-07-27	2,538	2,542	2,504	2,509	2,974,700	627.25
2010-07-26	2,596	2,597	2,540	2,548	2,514,200	637
2010-07-23	2,591	2,594	2,538	2,564	2,580,000	641
2010-07-22	2,517	2,543	2,498	2,516	2,882,600	629
2010-07-21	2,610	2,629	2,544	2,545	4,334,600	636.25
2010-07-20	2,548	2,602	2,541	2,584	2,047,600	646
2010-07-16	2,648	2,660	2,578	2,591	2,321,300	647.75
2010-07-15	2,685	2,707	2,663	2,677	2,383,200	669.25
2010-07-14	2,700	2,735	2,698	2,713	2,770,900	678.25
2010-07-13	2,657	2,673	2,627	2,658	3,316,100	664.50
2010-07-12	2,605	2,663	2,602	2,624	2,610,800	656
2010-07-09	2,577	2,611	2,548	2,602	3,352,800	650.50
2010-07-08	2,530	2,560	2,515	2,556	2,335,500	639
2010-07-07	2,466	2,475	2,426	2,472	2,261,800	618
2010-07-06	2,377	2,476	2,369	2,473	2,543,900	618.25
2010-07-05	2,414	2,433	2,385	2,392	1,892,000	598
2010-07-02	2,425	2,430	2,392	2,408	1,918,800	602
2010-07-01	2,434	2,462	2,387	2,392	2,526,000	598
2010-06-30	2,492	2,494	2,453	2,476	2,466,300	619
2010-06-29	2,595	2,615	2,498	2,505	2,148,000	626.25
2010-06-28	2,551	2,586	2,531	2,579	1,965,800	644.75
2010-06-25	2,540	2,599	2,530	2,550	2,501,600	637.50
2010-06-24	2,561	2,606	2,561	2,579	1,280,000	644.75
2010-06-23	2,574	2,594	2,550	2,591	2,129,400	647.75
2010-06-22	2,650	2,689	2,610	2,622	2,944,100	655.50
2010-06-21	2,638	2,700	2,624	2,671	2,423,600	667.75
2010-06-18	2,600	2,629	2,573	2,613	2,267,200	653.25
2010-06-17	2,580	2,614	2,580	2,585	1,444,400	646.25
2010-06-16	2,641	2,646	2,624	2,628	1,363,800	657
2010-06-15	2,557	2,621	2,546	2,591	1,664,700	647.75
2010-06-14	2,523	2,569	2,521	2,565	1,357,000	641.25
2010-06-11	2,513	2,535	2,485	2,494	4,927,800	623.50
2010-06-10	2,449	2,460	2,430	2,449	1,948,100	612.25
2010-06-09	2,470	2,475	2,412	2,438	2,666,000	609.50
2010-06-08	2,450	2,486	2,434	2,481	2,294,700	620.25
2010-06-07	2,522	2,522	2,464	2,476	2,690,000	619
2010-06-04	2,549	2,598	2,541	2,572	3,066,800	643
2010-06-03	2,476	2,540	2,471	2,524	2,813,500	631
2010-06-02	2,434	2,482	2,410	2,416	2,500,700	604
2010-06-01	2,477	2,478	2,435	2,466	1,652,500	616.50
2010-05-31	2,481	2,499	2,447	2,455	1,988,200	613.75
2010-05-28	2,499	2,504	2,436	2,454	2,447,600	613.50
2010-05-27	2,383	2,456	2,367	2,449	2,042,100	612.25
2010-05-26	2,430	2,462	2,385	2,420	2,537,800	605
2010-05-25	2,507	2,517	2,425	2,436	2,655,500	609
2010-05-24	2,500	2,518	2,466	2,507	1,940,400	626.75
2010-05-21	2,488	2,524	2,474	2,519	3,013,300	629.75
2010-05-20	2,614	2,616	2,566	2,578	3,509,300	644.50
2010-05-19	2,640	2,658	2,582	2,612	3,305,100	653
2010-05-18	2,659	2,675	2,629	2,643	2,907,100	660.75
2010-05-17	2,635	2,671	2,605	2,629	2,245,800	657.25
2010-05-14	2,673	2,697	2,640	2,667	2,581,800	666.75
2010-05-13	2,688	2,732	2,671	2,723	2,824,500	680.75
2010-05-12	2,634	2,669	2,611	2,627	2,110,200	656.75
2010-05-11	2,666	2,674	2,602	2,628	2,615,600	657
2010-05-10	2,587	2,669	2,574	2,668	2,491,300	667
2010-05-07	2,560	2,612	2,533	2,588	3,909,700	647
2010-05-06	2,672	2,693	2,642	2,666	4,481,200	666.50
2010-04-30	2,744	2,766	2,705	2,765	5,470,500	691.25
2010-04-28	2,560	2,678	2,533	2,659	6,073,400	664.75
2010-04-27	2,664	2,683	2,623	2,631	3,136,600	657.75
2010-04-26	2,629	2,681	2,615	2,679	2,538,700	669.75
2010-04-23	2,582	2,606	2,566	2,590	2,884,700	647.50
2010-04-22	2,629	2,629	2,582	2,608	2,304,800	652
2010-04-21	2,633	2,662	2,613	2,631	4,080,400	657.75
2010-04-20	2,602	2,645	2,576	2,583	2,191,400	645.75
2010-04-19	2,543	2,577	2,535	2,570	2,306,600	642.50
2010-04-16	2,627	2,636	2,575	2,586	3,565,500	646.50
2010-04-15	2,680	2,681	2,640	2,648	2,680,900	662
2010-04-14	2,687	2,697	2,618	2,656	4,156,300	664
2010-04-13	2,720	2,724	2,666	2,686	2,153,900	671.50
2010-04-12	2,725	2,747	2,715	2,716	1,769,500	679
2010-04-09	2,701	2,740	2,681	2,710	4,406,500	677.50
2010-04-08	2,749	2,764	2,725	2,731	2,261,300	682.75
2010-04-07	2,831	2,841	2,792	2,799	2,140,600	699.75
2010-04-06	2,890	2,891	2,818	2,828	2,549,100	707
2010-04-05	2,880	2,894	2,866	2,875	1,753,500	718.75
2010-04-02	2,786	2,842	2,786	2,838	2,128,100	709.50
2010-04-01	2,798	2,801	2,762	2,785	3,344,000	696.25
2010-03-31	2,795	2,809	2,777	2,785	1,953,800	696.25
2010-03-30	2,749	2,792	2,738	2,792	1,722,400	698
2010-03-29	2,725	2,743	2,712	2,736	1,150,200	684
2010-03-26	2,724	2,749	2,710	2,746	1,695,000	686.50
2010-03-25	2,760	2,764	2,702	2,705	2,174,400	676.25
2010-03-24	2,741	2,757	2,728	2,735	2,619,300	683.75
2010-03-23	2,703	2,708	2,684	2,691	1,966,600	672.75
2010-03-19	2,639	2,689	2,631	2,681	2,392,200	670.25
2010-03-18	2,655	2,665	2,610	2,616	1,644,800	654
2010-03-17	2,616	2,637	2,611	2,631	1,922,100	657.75
2010-03-16	2,610	2,638	2,593	2,597	1,698,300	649.25
2010-03-15	2,598	2,634	2,595	2,622	2,383,400	655.50
2010-03-12	2,584	2,584	2,551	2,570	5,088,800	642.50
2010-03-11	2,551	2,557	2,524	2,553	1,739,800	638.25
2010-03-10	2,547	2,557	2,523	2,529	1,195,800	632.25
2010-03-09	2,550	2,565	2,538	2,553	1,640,100	638.25
2010-03-08	2,518	2,548	2,513	2,547	2,520,500	636.75
2010-03-05	2,469	2,488	2,456	2,473	2,278,600	618.25
2010-03-04	2,435	2,460	2,420	2,425	1,953,200	606.25
2010-03-03	2,405	2,469	2,405	2,456	2,186,800	614
2010-03-02	2,437	2,455	2,405	2,429	2,077,100	607.25
2010-03-01	2,409	2,446	2,394	2,432	1,674,500	608
2010-02-26	2,404	2,436	2,401	2,408	3,216,300	602
2010-02-25	2,437	2,456	2,400	2,418	5,879,900	604.50
2010-02-24	2,500	2,507	2,467	2,487	2,919,200	621.75
2010-02-23	2,547	2,565	2,510	2,533	2,514,100	633.25
2010-02-22	2,579	2,600	2,558	2,581	2,426,500	645.25
2010-02-19	2,527	2,574	2,498	2,500	2,500,500	625
2010-02-18	2,541	2,550	2,511	2,523	1,986,500	630.75
2010-02-17	2,539	2,569	2,519	2,563	2,219,400	640.75
2010-02-16	2,495	2,525	2,488	2,514	1,454,700	628.50
2010-02-15	2,526	2,539	2,485	2,492	1,687,600	623
2010-02-12	2,540	2,546	2,485	2,532	2,508,000	633
2010-02-10	2,531	2,547	2,499	2,500	2,268,200	625
2010-02-09	2,483	2,538	2,462	2,517	3,726,500	629.25
2010-02-08	2,493	2,531	2,470	2,493	5,143,900	623.25
2010-02-05	2,482	2,580	2,474	2,520	9,629,800	630
2010-02-04	2,588	2,624	2,441	2,532	14,034,100	633
2010-02-03	2,790	2,870	2,691	2,701	10,184,700	675.25
2010-02-02	2,780	2,805	2,758	2,789	2,764,200	697.25
2010-02-01	2,715	2,720	2,640	2,671	3,631,300	667.75
2010-01-29	2,665	2,735	2,641	2,665	2,689,500	666.25
2010-01-28	2,620	2,745	2,610	2,710	5,508,200	677.50
2010-01-27	2,780	2,781	2,680	2,682	3,726,100	670.50
2010-01-26	2,820	2,865	2,787	2,790	2,150,900	697.50
2010-01-25	2,840	2,876	2,812	2,850	2,527,100	712.50
2010-01-22	2,886	2,910	2,870	2,904	3,744,600	726
2010-01-21	2,900	3,000	2,897	2,986	2,966,200	746.50
2010-01-20	2,946	2,989	2,891	2,897	2,808,400	724.25
2010-01-19	2,985	2,989	2,933	2,945	1,150,700	736.25
2010-01-18	3,000	3,020	2,965	2,984	2,207,200	746
2010-01-15	3,020	3,040	2,975	3,040	2,858,400	760
2010-01-14	2,920	3,025	2,901	3,010	4,991,800	752.50
2010-01-13	2,850	2,897	2,850	2,876	3,074,900	719
2010-01-12	2,800	2,895	2,798	2,886	2,889,900	721.50
2010-01-08	2,778	2,845	2,777	2,820	3,840,900	705
2010-01-07	2,804	2,810	2,755	2,763	1,363,100	690.75
2010-01-06	2,810	2,839	2,786	2,800	1,383,600	700
2010-01-05	2,875	2,884	2,797	2,811	2,420,600	702.75
2010-01-04	2,825	2,859	2,820	2,849	1,857,300	712.25

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 [2010年度]

6902 (株)デンソーの時系列データ [2010年度]