6902 (株)デンソーの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,110	2,153	2,100	2,126	1,113,800	531.50
2011-12-29	2,080	2,102	2,064	2,096	977,100	524
2011-12-28	2,100	2,115	2,083	2,087	1,021,800	521.75
2011-12-27	2,100	2,112	2,090	2,102	923,500	525.50
2011-12-26	2,119	2,119	2,098	2,111	970,400	527.75
2011-12-22	2,074	2,083	2,061	2,077	1,497,600	519.25
2011-12-21	2,090	2,096	2,053	2,061	1,854,000	515.25
2011-12-20	2,032	2,049	2,025	2,040	1,698,200	510
2011-12-19	2,047	2,067	2,016	2,032	1,812,600	508
2011-12-16	2,082	2,082	2,034	2,040	2,375,300	510
2011-12-15	2,120	2,121	2,061	2,083	2,207,800	520.75
2011-12-14	2,151	2,158	2,121	2,130	1,981,300	532.50
2011-12-13	2,157	2,157	2,119	2,151	2,421,200	537.75
2011-12-12	2,177	2,198	2,132	2,181	3,085,300	545.25
2011-12-09	2,082	2,160	2,082	2,142	5,863,200	535.50
2011-12-08	2,196	2,206	2,163	2,182	1,797,700	545.50
2011-12-07	2,207	2,215	2,174	2,209	2,015,100	552.25
2011-12-06	2,196	2,202	2,167	2,187	3,133,400	546.75
2011-12-05	2,229	2,229	2,200	2,220	1,601,700	555
2011-12-02	2,172	2,200	2,162	2,198	1,754,100	549.50
2011-12-01	2,200	2,211	2,159	2,165	2,643,800	541.25
2011-11-30	2,151	2,158	2,105	2,150	2,513,300	537.50
2011-11-29	2,115	2,152	2,090	2,150	2,377,200	537.50
2011-11-28	2,077	2,114	2,062	2,084	1,673,200	521
2011-11-25	2,011	2,052	2,001	2,038	2,880,100	509.50
2011-11-24	2,038	2,061	2,012	2,028	2,269,300	507
2011-11-22	2,041	2,086	2,026	2,080	3,401,600	520
2011-11-21	2,109	2,109	2,056	2,073	1,602,200	518.25
2011-11-18	2,107	2,120	2,100	2,108	2,065,100	527
2011-11-17	2,171	2,190	2,132	2,170	2,669,100	542.50
2011-11-16	2,203	2,210	2,164	2,184	2,115,000	546
2011-11-15	2,230	2,245	2,207	2,219	2,738,900	554.75
2011-11-14	2,297	2,315	2,268	2,280	1,148,900	570
2011-11-11	2,250	2,257	2,213	2,234	1,630,000	558.50
2011-11-10	2,259	2,261	2,228	2,243	1,847,500	560.75
2011-11-09	2,356	2,368	2,300	2,313	1,605,200	578.25
2011-11-08	2,343	2,377	2,333	2,335	1,120,400	583.75
2011-11-07	2,385	2,392	2,328	2,356	1,555,400	589
2011-11-04	2,375	2,413	2,342	2,408	2,180,900	602
2011-11-02	2,351	2,353	2,297	2,311	2,112,400	577.75
2011-11-01	2,416	2,440	2,357	2,365	2,018,100	591.25
2011-10-31	2,396	2,480	2,364	2,462	3,434,800	615.50
2011-10-28	2,427	2,428	2,346	2,379	5,234,000	594.75
2011-10-27	2,323	2,396	2,303	2,386	2,016,400	596.50
2011-10-26	2,319	2,339	2,269	2,314	2,312,800	578.50
2011-10-25	2,403	2,413	2,344	2,351	1,787,600	587.75
2011-10-24	2,413	2,430	2,387	2,414	1,352,800	603.50
2011-10-21	2,385	2,395	2,370	2,371	969,900	592.75
2011-10-20	2,409	2,409	2,326	2,355	1,291,600	588.75
2011-10-19	2,444	2,445	2,400	2,412	1,261,200	603
2011-10-18	2,370	2,418	2,362	2,400	1,076,100	600
2011-10-17	2,428	2,440	2,413	2,433	1,283,200	608.25
2011-10-14	2,377	2,397	2,345	2,379	2,271,900	594.75
2011-10-13	2,380	2,428	2,365	2,376	2,303,100	594
2011-10-12	2,280	2,344	2,255	2,320	2,551,200	580
2011-10-11	2,302	2,354	2,292	2,295	4,355,900	573.75
2011-10-07	2,330	2,360	2,240	2,249	4,706,500	562.25
2011-10-06	2,323	2,356	2,310	2,329	1,974,800	582.25
2011-10-05	2,351	2,361	2,293	2,299	3,068,500	574.75
2011-10-04	2,355	2,364	2,294	2,329	3,711,000	582.25
2011-10-03	2,436	2,475	2,353	2,405	3,396,300	601.25
2011-09-30	2,571	2,572	2,471	2,511	2,881,000	627.75
2011-09-29	2,483	2,573	2,482	2,573	2,213,500	643.25
2011-09-28	2,500	2,555	2,485	2,533	2,650,300	633.25
2011-09-27	2,448	2,492	2,415	2,492	2,265,400	623
2011-09-26	2,438	2,448	2,360	2,398	2,186,400	599.50
2011-09-22	2,498	2,498	2,410	2,437	2,510,700	609.25
2011-09-21	2,486	2,527	2,460	2,514	3,395,600	628.50
2011-09-20	2,461	2,463	2,418	2,436	1,899,900	609
2011-09-16	2,420	2,472	2,410	2,460	2,168,300	615
2011-09-15	2,369	2,386	2,351	2,367	1,361,200	591.75
2011-09-14	2,332	2,352	2,300	2,315	1,334,300	578.75
2011-09-13	2,316	2,352	2,285	2,341	2,195,800	585.25
2011-09-12	2,260	2,290	2,249	2,288	2,178,200	572
2011-09-09	2,367	2,390	2,341	2,351	3,827,100	587.75
2011-09-08	2,397	2,421	2,364	2,383	1,386,100	595.75
2011-09-07	2,341	2,381	2,330	2,362	2,423,800	590.50
2011-09-06	2,328	2,332	2,272	2,272	2,933,600	568
2011-09-05	2,428	2,428	2,367	2,379	1,925,400	594.75
2011-09-02	2,464	2,488	2,446	2,470	1,959,900	617.50
2011-09-01	2,470	2,515	2,462	2,490	3,079,600	622.50
2011-08-31	2,410	2,443	2,402	2,427	1,444,500	606.75
2011-08-30	2,442	2,467	2,411	2,416	2,090,300	604
2011-08-29	2,376	2,434	2,339	2,392	2,132,600	598
2011-08-26	2,351	2,378	2,327	2,376	2,085,100	594
2011-08-25	2,282	2,380	2,276	2,366	3,337,100	591.50
2011-08-24	2,324	2,353	2,224	2,233	3,075,900	558.25
2011-08-23	2,282	2,298	2,238	2,292	3,075,100	573
2011-08-22	2,305	2,341	2,270	2,272	2,323,900	568
2011-08-19	2,340	2,355	2,311	2,331	2,969,900	582.75
2011-08-18	2,466	2,467	2,380	2,410	2,796,400	602.50
2011-08-17	2,505	2,510	2,472	2,488	1,380,100	622
2011-08-16	2,535	2,542	2,511	2,536	1,578,700	634
2011-08-15	2,477	2,508	2,469	2,505	1,607,200	626.25
2011-08-12	2,501	2,525	2,435	2,446	2,554,600	611.50
2011-08-11	2,499	2,530	2,474	2,492	2,018,400	623
2011-08-10	2,613	2,626	2,551	2,556	2,053,000	639
2011-08-09	2,496	2,568	2,471	2,563	3,581,800	640.75
2011-08-08	2,610	2,632	2,582	2,607	2,371,300	651.75
2011-08-05	2,660	2,671	2,634	2,642	2,971,600	660.50
2011-08-04	2,782	2,801	2,730	2,765	1,805,800	691.25
2011-08-03	2,800	2,806	2,761	2,767	2,463,000	691.75
2011-08-02	2,801	2,849	2,791	2,827	2,486,200	706.75
2011-08-01	2,759	2,856	2,759	2,834	2,788,800	708.50
2011-07-29	2,750	2,774	2,743	2,754	1,620,300	688.50
2011-07-28	2,756	2,781	2,745	2,771	1,858,900	692.75
2011-07-27	2,761	2,775	2,740	2,773	2,153,800	693.25
2011-07-26	2,799	2,803	2,755	2,770	3,402,400	692.50
2011-07-25	2,810	2,820	2,795	2,799	2,088,400	699.75
2011-07-22	2,855	2,874	2,843	2,851	2,159,800	712.75
2011-07-21	2,812	2,853	2,811	2,833	2,795,700	708.25
2011-07-20	2,861	2,884	2,830	2,843	2,517,500	710.75
2011-07-19	2,855	2,880	2,855	2,860	1,710,300	715
2011-07-15	2,870	2,888	2,860	2,870	1,349,000	717.50
2011-07-14	2,870	2,911	2,858	2,889	2,034,600	722.25
2011-07-13	2,899	2,909	2,872	2,878	2,635,000	719.50
2011-07-12	2,928	2,937	2,890	2,900	3,506,500	725
2011-07-11	2,929	2,982	2,926	2,978	2,958,700	744.50
2011-07-08	2,964	2,964	2,920	2,923	2,963,200	730.75
2011-07-07	2,916	2,937	2,912	2,914	1,892,600	728.50
2011-07-06	2,954	2,954	2,917	2,939	2,707,900	734.75
2011-07-05	2,918	2,947	2,916	2,923	1,859,600	730.75
2011-07-04	2,977	2,980	2,904	2,916	3,907,100	729
2011-07-01	2,987	2,997	2,959	2,962	2,633,000	740.50
2011-06-30	2,999	2,999	2,964	2,982	2,051,300	745.50
2011-06-29	2,960	2,990	2,931	2,990	2,591,300	747.50
2011-06-28	2,921	2,943	2,896	2,907	1,778,200	726.75
2011-06-27	2,905	2,922	2,868	2,888	2,175,300	722
2011-06-24	2,940	2,947	2,907	2,929	1,790,700	732.25
2011-06-23	2,929	2,956	2,916	2,934	1,437,400	733.50
2011-06-22	2,871	2,953	2,870	2,948	3,184,000	737
2011-06-21	2,856	2,865	2,836	2,865	1,516,000	716.25
2011-06-20	2,825	2,834	2,808	2,826	1,592,300	706.50
2011-06-17	2,815	2,822	2,786	2,815	2,004,100	703.75
2011-06-16	2,801	2,834	2,790	2,797	1,229,300	699.25
2011-06-15	2,831	2,847	2,799	2,826	1,764,200	706.50
2011-06-14	2,788	2,843	2,781	2,843	1,688,800	710.75
2011-06-13	2,796	2,808	2,782	2,789	1,339,600	697.25
2011-06-10	2,870	2,887	2,839	2,846	4,819,000	711.50
2011-06-09	2,810	2,840	2,796	2,837	1,512,800	709.25
2011-06-08	2,814	2,838	2,806	2,824	1,849,600	706
2011-06-07	2,780	2,830	2,776	2,818	2,084,500	704.50
2011-06-06	2,801	2,822	2,774	2,774	1,924,900	693.50
2011-06-03	2,845	2,863	2,800	2,807	2,569,400	701.75
2011-06-02	2,877	2,877	2,838	2,864	2,788,200	716
2011-06-01	2,912	2,939	2,906	2,927	3,942,000	731.75
2011-05-31	2,836	2,912	2,828	2,912	2,511,100	728
2011-05-30	2,810	2,858	2,800	2,835	1,698,000	708.75
2011-05-27	2,843	2,846	2,811	2,818	1,922,000	704.50
2011-05-26	2,825	2,860	2,815	2,858	1,958,400	714.50
2011-05-25	2,821	2,862	2,794	2,801	2,033,000	700.25
2011-05-24	2,793	2,820	2,769	2,795	1,841,700	698.75
2011-05-23	2,803	2,803	2,746	2,793	2,251,300	698.25
2011-05-20	2,829	2,855	2,791	2,802	2,406,000	700.50
2011-05-19	2,809	2,833	2,790	2,814	2,276,900	703.50
2011-05-18	2,786	2,824	2,763	2,788	3,188,300	697
2011-05-17	2,745	2,772	2,716	2,763	2,450,400	690.75
2011-05-16	2,786	2,802	2,744	2,763	2,641,000	690.75
2011-05-13	2,802	2,802	2,725	2,786	4,490,000	696.50
2011-05-12	2,748	2,804	2,734	2,775	6,617,100	693.75
2011-05-11	2,676	2,710	2,660	2,704	4,785,200	676
2011-05-10	2,613	2,675	2,592	2,629	4,093,300	657.25
2011-05-09	2,667	2,668	2,598	2,612	3,596,000	653
2011-05-06	2,690	2,710	2,650	2,666	3,033,300	666.50
2011-05-02	2,762	2,764	2,707	2,740	2,003,500	685
2011-04-28	2,775	2,776	2,686	2,706	3,841,100	676.50
2011-04-27	2,725	2,750	2,709	2,743	2,019,600	685.75
2011-04-26	2,700	2,707	2,657	2,695	1,985,000	673.75
2011-04-25	2,759	2,770	2,698	2,708	2,430,400	677
2011-04-22	2,686	2,780	2,664	2,765	3,364,300	691.25
2011-04-21	2,678	2,723	2,671	2,699	3,926,500	674.75
2011-04-20	2,581	2,638	2,564	2,628	3,162,100	657
2011-04-19	2,550	2,562	2,534	2,541	1,659,200	635.25
2011-04-18	2,599	2,617	2,567	2,592	1,459,300	648
2011-04-15	2,601	2,624	2,579	2,600	2,361,200	650
2011-04-14	2,543	2,628	2,543	2,619	3,100,500	654.75
2011-04-13	2,500	2,547	2,499	2,538	2,585,000	634.50
2011-04-12	2,520	2,542	2,501	2,522	1,824,500	630.50
2011-04-11	2,593	2,593	2,535	2,543	1,610,300	635.75
2011-04-08	2,579	2,605	2,542	2,597	2,818,100	649.25
2011-04-07	2,572	2,598	2,557	2,576	1,961,000	644
2011-04-06	2,585	2,588	2,520	2,529	2,535,000	632.25
2011-04-05	2,629	2,629	2,534	2,555	3,205,700	638.75
2011-04-04	2,684	2,695	2,631	2,633	1,790,900	658.25
2011-04-01	2,761	2,781	2,657	2,662	2,633,800	665.50
2011-03-31	2,745	2,760	2,725	2,760	2,279,600	690
2011-03-30	2,642	2,712	2,622	2,711	2,801,400	677.75
2011-03-29	2,610	2,656	2,600	2,641	3,495,800	660.25
2011-03-28	2,550	2,618	2,540	2,618	3,089,000	654.50
2011-03-25	2,550	2,557	2,500	2,540	2,605,000	635
2011-03-24	2,594	2,607	2,520	2,523	2,325,100	630.75
2011-03-23	2,678	2,686	2,560	2,579	4,374,700	644.75
2011-03-22	2,671	2,680	2,640	2,667	2,781,300	666.75
2011-03-18	2,623	2,691	2,575	2,591	3,038,700	647.75
2011-03-17	2,485	2,599	2,462	2,582	4,465,200	645.50
2011-03-16	2,557	2,640	2,481	2,585	5,815,800	646.25
2011-03-15	2,550	2,588	2,332	2,512	5,940,700	628
2011-03-14	2,510	2,693	2,509	2,643	5,082,500	660.75
2011-03-11	2,869	2,905	2,858	2,860	5,082,600	715
2011-03-10	2,920	2,932	2,885	2,911	1,944,700	727.75
2011-03-09	2,977	2,996	2,931	2,943	1,991,500	735.75
2011-03-08	2,999	3,005	2,951	2,964	2,699,400	741
2011-03-07	3,040	3,045	2,978	3,000	2,595,300	750
2011-03-04	3,100	3,110	3,060	3,080	1,960,500	770
2011-03-03	3,025	3,055	3,025	3,050	1,027,800	762.50
2011-03-02	3,075	3,080	3,030	3,030	2,278,400	757.50
2011-03-01	3,030	3,100	3,020	3,100	2,298,500	775
2011-02-28	2,994	3,060	2,963	3,055	2,611,400	763.75
2011-02-25	2,992	3,020	2,976	3,015	2,377,200	753.75
2011-02-24	3,010	3,030	2,980	2,990	2,887,500	747.50
2011-02-23	3,050	3,095	3,035	3,045	2,674,200	761.25
2011-02-22	3,105	3,105	3,035	3,060	1,709,900	765
2011-02-21	3,120	3,125	3,095	3,115	1,202,100	778.75
2011-02-18	3,155	3,155	3,100	3,140	1,614,100	785
2011-02-17	3,190	3,195	3,140	3,155	1,307,700	788.75
2011-02-16	3,135	3,160	3,130	3,140	1,298,500	785
2011-02-15	3,145	3,160	3,120	3,155	1,422,400	788.75
2011-02-14	3,140	3,145	3,125	3,125	789,200	781.25
2011-02-10	3,115	3,140	3,085	3,095	1,682,700	773.75
2011-02-09	3,120	3,155	3,105	3,125	2,797,600	781.25
2011-02-08	3,080	3,090	3,070	3,080	1,508,200	770
2011-02-07	3,060	3,090	3,050	3,060	2,027,900	765
2011-02-04	3,035	3,045	3,005	3,030	1,796,500	757.50
2011-02-03	3,080	3,080	2,990	3,005	3,863,700	751.25
2011-02-02	3,040	3,085	3,030	3,080	1,666,300	770
2011-02-01	3,010	3,020	2,991	3,010	1,213,600	752.50
2011-01-31	3,015	3,025	2,972	3,020	2,559,600	755
2011-01-28	3,050	3,080	3,040	3,075	3,383,300	768.75
2011-01-27	2,993	3,045	2,971	3,035	1,723,200	758.75
2011-01-26	2,992	3,010	2,979	2,982	1,701,800	745.50
2011-01-25	2,961	2,997	2,935	2,996	1,948,300	749
2011-01-24	2,976	2,984	2,940	2,969	1,259,900	742.25
2011-01-21	3,000	3,005	2,931	2,940	3,016,100	735
2011-01-20	3,000	3,000	2,954	2,966	1,518,400	741.50
2011-01-19	2,985	3,015	2,962	2,992	1,285,400	748
2011-01-18	2,937	2,991	2,937	2,976	1,238,400	744
2011-01-17	3,015	3,020	2,945	2,954	1,668,700	738.50
2011-01-14	2,964	3,025	2,963	2,970	3,399,900	742.50
2011-01-13	3,040	3,045	3,015	3,025	1,487,600	756.25
2011-01-12	3,030	3,040	2,997	3,000	1,026,000	750
2011-01-11	2,971	3,015	2,961	3,000	1,603,900	750
2011-01-07	2,955	3,010	2,950	2,993	2,596,300	748.25
2011-01-06	2,900	2,952	2,900	2,948	2,081,800	737
2011-01-05	2,848	2,885	2,832	2,883	1,573,800	720.75
2011-01-04	2,834	2,848	2,825	2,841	1,797,100	710.25

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 [2011年度]

6902 (株)デンソーの時系列データ [2011年度]