6902 (株)デンソーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,974	2,989	2,959	2,973	1,927,900	743.25
2012-12-27	2,949	2,986	2,931	2,950	2,025,200	737.50
2012-12-26	2,905	2,935	2,880	2,922	1,452,700	730.50
2012-12-25	2,929	2,942	2,851	2,861	1,348,700	715.25
2012-12-21	2,951	2,970	2,840	2,840	3,466,200	710
2012-12-20	2,910	2,940	2,886	2,919	3,858,800	729.75
2012-12-19	2,872	2,948	2,870	2,930	4,519,800	732.50
2012-12-18	2,825	2,865	2,822	2,845	3,411,100	711.25
2012-12-17	2,830	2,838	2,797	2,803	2,303,100	700.75
2012-12-14	2,750	2,802	2,725	2,790	5,520,700	697.50
2012-12-13	2,750	2,780	2,745	2,770	2,321,600	692.50
2012-12-12	2,702	2,729	2,695	2,718	2,059,500	679.50
2012-12-11	2,679	2,695	2,649	2,672	1,637,300	668
2012-12-10	2,720	2,720	2,650	2,678	1,986,900	669.50
2012-12-07	2,702	2,707	2,679	2,690	1,606,300	672.50
2012-12-06	2,745	2,752	2,692	2,712	1,991,400	678
2012-12-05	2,671	2,741	2,661	2,716	2,027,600	679
2012-12-04	2,682	2,711	2,676	2,695	1,485,000	673.75
2012-12-03	2,743	2,744	2,684	2,696	1,691,000	674
2012-11-30	2,698	2,726	2,664	2,709	2,706,800	677.25
2012-11-29	2,662	2,687	2,648	2,668	2,042,300	667
2012-11-28	2,663	2,672	2,620	2,627	1,904,400	656.75
2012-11-27	2,710	2,724	2,657	2,688	2,086,800	672
2012-11-26	2,750	2,791	2,727	2,727	2,465,400	681.75
2012-11-22	2,700	2,718	2,673	2,718	2,866,900	679.50
2012-11-21	2,584	2,639	2,582	2,621	2,886,300	655.25
2012-11-20	2,540	2,557	2,521	2,534	1,432,300	633.50
2012-11-19	2,565	2,579	2,526	2,531	2,074,400	632.75
2012-11-16	2,485	2,540	2,461	2,532	3,846,700	633
2012-11-15	2,350	2,401	2,346	2,400	2,927,800	600
2012-11-14	2,328	2,341	2,323	2,333	1,593,000	583.25
2012-11-13	2,343	2,345	2,310	2,321	1,710,100	580.25
2012-11-12	2,360	2,379	2,338	2,338	1,572,700	584.50
2012-11-09	2,404	2,404	2,367	2,394	1,601,600	598.50
2012-11-08	2,419	2,450	2,411	2,425	1,746,700	606.25
2012-11-07	2,517	2,518	2,444	2,459	2,073,600	614.75
2012-11-06	2,541	2,541	2,491	2,501	1,583,200	625.25
2012-11-05	2,505	2,547	2,503	2,544	1,729,700	636
2012-11-02	2,515	2,526	2,500	2,521	2,213,500	630.25
2012-11-01	2,520	2,533	2,452	2,480	1,804,200	620
2012-10-31	2,451	2,515	2,396	2,499	3,451,900	624.75
2012-10-30	2,417	2,477	2,415	2,417	1,792,700	604.25
2012-10-29	2,455	2,484	2,424	2,429	1,523,300	607.25
2012-10-26	2,528	2,534	2,462	2,464	1,640,500	616
2012-10-25	2,501	2,538	2,470	2,531	2,041,900	632.75
2012-10-24	2,519	2,549	2,500	2,501	1,463,500	625.25
2012-10-23	2,600	2,602	2,530	2,561	1,156,700	640.25
2012-10-22	2,507	2,561	2,491	2,552	1,316,900	638
2012-10-19	2,526	2,570	2,526	2,556	1,525,800	639
2012-10-18	2,500	2,551	2,493	2,545	1,934,500	636.25
2012-10-17	2,495	2,498	2,447	2,452	2,436,400	613
2012-10-16	2,461	2,476	2,422	2,467	2,093,900	616.75
2012-10-15	2,388	2,453	2,379	2,433	1,873,100	608.25
2012-10-12	2,388	2,419	2,383	2,388	1,973,500	597
2012-10-11	2,317	2,380	2,313	2,359	1,951,000	589.75
2012-10-10	2,377	2,385	2,338	2,357	2,295,800	589.25
2012-10-09	2,430	2,454	2,423	2,427	1,828,400	606.75
2012-10-05	2,501	2,508	2,453	2,478	1,613,100	619.50
2012-10-04	2,417	2,516	2,411	2,505	3,470,100	626.25
2012-10-03	2,407	2,420	2,374	2,381	2,203,000	595.25
2012-10-02	2,420	2,423	2,397	2,405	1,688,900	601.25
2012-10-01	2,427	2,432	2,391	2,420	2,302,700	605
2012-09-28	2,514	2,529	2,436	2,451	2,726,200	612.75
2012-09-27	2,500	2,511	2,478	2,506	2,412,500	626.50
2012-09-26	2,567	2,578	2,526	2,536	2,519,900	634
2012-09-25	2,624	2,635	2,600	2,635	2,288,300	658.75
2012-09-24	2,655	2,670	2,618	2,635	2,025,800	658.75
2012-09-21	2,713	2,721	2,659	2,662	2,132,900	665.50
2012-09-20	2,754	2,769	2,685	2,700	2,377,700	675
2012-09-19	2,742	2,788	2,728	2,780	1,593,700	695
2012-09-18	2,742	2,775	2,729	2,740	1,722,300	685
2012-09-14	2,732	2,762	2,728	2,742	3,115,300	685.50
2012-09-13	2,699	2,723	2,684	2,701	806,500	675.25
2012-09-12	2,660	2,718	2,660	2,704	1,650,000	676
2012-09-11	2,663	2,666	2,629	2,651	1,245,200	662.75
2012-09-10	2,676	2,693	2,660	2,690	1,096,000	672.50
2012-09-07	2,683	2,686	2,644	2,684	1,575,700	671
2012-09-06	2,590	2,595	2,544	2,584	1,832,400	646
2012-09-05	2,590	2,607	2,547	2,547	2,166,200	636.75
2012-09-04	2,600	2,600	2,550	2,585	1,446,100	646.25
2012-09-03	2,596	2,625	2,578	2,587	1,778,700	646.75
2012-08-31	2,675	2,682	2,598	2,610	3,184,500	652.50
2012-08-30	2,729	2,736	2,700	2,725	1,727,900	681.25
2012-08-29	2,714	2,742	2,707	2,722	1,075,100	680.50
2012-08-28	2,756	2,768	2,695	2,715	2,094,700	678.75
2012-08-27	2,752	2,771	2,740	2,742	1,319,900	685.50
2012-08-24	2,717	2,739	2,705	2,732	1,325,500	683
2012-08-23	2,709	2,767	2,709	2,761	2,147,600	690.25
2012-08-22	2,749	2,754	2,708	2,744	1,421,600	686
2012-08-21	2,733	2,759	2,722	2,740	1,714,900	685
2012-08-20	2,759	2,767	2,732	2,732	1,565,600	683
2012-08-17	2,698	2,748	2,683	2,738	1,812,100	684.50
2012-08-16	2,614	2,689	2,614	2,684	1,973,400	671
2012-08-15	2,572	2,597	2,566	2,593	1,310,700	648.25
2012-08-14	2,600	2,620	2,548	2,560	2,033,200	640
2012-08-13	2,596	2,618	2,589	2,599	596,300	649.75
2012-08-10	2,637	2,662	2,576	2,611	1,968,700	652.75
2012-08-09	2,624	2,685	2,624	2,664	1,584,700	666
2012-08-08	2,688	2,694	2,629	2,639	1,951,400	659.75
2012-08-07	2,600	2,655	2,586	2,646	1,766,000	661.50
2012-08-06	2,586	2,600	2,571	2,586	1,466,300	646.50
2012-08-03	2,493	2,534	2,485	2,531	1,606,700	632.75
2012-08-02	2,498	2,566	2,495	2,520	1,810,000	630
2012-08-01	2,469	2,505	2,464	2,494	1,348,300	623.50
2012-07-31	2,475	2,537	2,460	2,519	2,544,400	629.75
2012-07-30	2,475	2,484	2,447	2,475	1,111,000	618.75
2012-07-27	2,412	2,455	2,394	2,455	1,640,800	613.75
2012-07-26	2,375	2,377	2,317	2,371	1,445,600	592.75
2012-07-25	2,390	2,390	2,339	2,355	1,607,500	588.75
2012-07-24	2,406	2,412	2,370	2,392	1,548,900	598
2012-07-23	2,414	2,431	2,401	2,407	1,178,500	601.75
2012-07-20	2,491	2,505	2,444	2,448	1,476,500	612
2012-07-19	2,500	2,518	2,476	2,513	1,419,200	628.25
2012-07-18	2,462	2,500	2,455	2,462	1,873,400	615.50
2012-07-17	2,505	2,506	2,439	2,446	2,071,400	611.50
2012-07-13	2,503	2,532	2,491	2,506	2,043,000	626.50
2012-07-12	2,597	2,598	2,505	2,512	2,194,200	628
2012-07-11	2,584	2,594	2,563	2,585	1,582,400	646.25
2012-07-10	2,650	2,650	2,589	2,592	1,939,400	648
2012-07-09	2,660	2,661	2,617	2,628	1,284,200	657
2012-07-06	2,684	2,709	2,655	2,675	1,477,400	668.75
2012-07-05	2,701	2,716	2,684	2,694	1,246,400	673.50
2012-07-04	2,720	2,736	2,709	2,718	1,238,900	679.50
2012-07-03	2,684	2,715	2,679	2,707	1,554,600	676.75
2012-07-02	2,732	2,738	2,673	2,673	1,801,400	668.25
2012-06-29	2,653	2,710	2,634	2,693	2,118,100	673.25
2012-06-28	2,586	2,653	2,584	2,652	2,191,900	663
2012-06-27	2,547	2,570	2,529	2,570	1,939,300	642.50
2012-06-26	2,518	2,538	2,500	2,531	2,538,000	632.75
2012-06-25	2,557	2,560	2,534	2,541	1,868,700	635.25
2012-06-22	2,555	2,565	2,511	2,525	2,243,400	631.25
2012-06-21	2,518	2,579	2,508	2,573	2,120,700	643.25
2012-06-20	2,501	2,510	2,479	2,483	1,923,100	620.75
2012-06-19	2,493	2,500	2,442	2,454	1,452,100	613.50
2012-06-18	2,498	2,527	2,498	2,509	1,474,600	627.25
2012-06-15	2,437	2,457	2,425	2,435	1,634,200	608.75
2012-06-14	2,419	2,437	2,384	2,428	1,696,500	607
2012-06-13	2,434	2,458	2,421	2,447	1,125,100	611.75
2012-06-12	2,412	2,439	2,388	2,426	1,242,400	606.50
2012-06-11	2,417	2,456	2,409	2,452	1,707,100	613
2012-06-08	2,429	2,430	2,359	2,367	4,135,500	591.75
2012-06-07	2,420	2,457	2,409	2,432	2,195,400	608
2012-06-06	2,338	2,385	2,327	2,385	2,120,900	596.25
2012-06-05	2,300	2,312	2,269	2,311	1,989,600	577.75
2012-06-04	2,260	2,289	2,242	2,285	1,940,000	571.25
2012-06-01	2,342	2,346	2,309	2,322	1,810,600	580.50
2012-05-31	2,368	2,370	2,331	2,369	2,609,700	592.25
2012-05-30	2,383	2,417	2,361	2,417	1,728,600	604.25
2012-05-29	2,380	2,384	2,326	2,383	1,211,200	595.75
2012-05-28	2,395	2,405	2,362	2,387	1,490,000	596.75
2012-05-25	2,390	2,415	2,377	2,393	1,574,400	598.25
2012-05-24	2,378	2,384	2,338	2,369	1,968,900	592.25
2012-05-23	2,437	2,448	2,396	2,402	1,777,200	600.50
2012-05-22	2,400	2,431	2,389	2,431	1,787,600	607.75
2012-05-21	2,384	2,393	2,349	2,356	2,076,200	589
2012-05-18	2,415	2,420	2,382	2,395	2,412,900	598.75
2012-05-17	2,444	2,498	2,426	2,489	2,028,300	622.25
2012-05-16	2,524	2,524	2,417	2,440	2,649,300	610
2012-05-15	2,544	2,563	2,502	2,534	2,164,200	633.50
2012-05-14	2,555	2,572	2,537	2,559	1,816,500	639.75
2012-05-11	2,528	2,565	2,520	2,553	2,140,600	638.25
2012-05-10	2,539	2,566	2,517	2,545	2,381,500	636.25
2012-05-09	2,578	2,579	2,512	2,520	2,607,700	630
2012-05-08	2,570	2,597	2,545	2,597	2,153,700	649.25
2012-05-07	2,555	2,566	2,532	2,545	1,913,000	636.25
2012-05-02	2,651	2,670	2,631	2,647	2,183,600	661.75
2012-05-01	2,606	2,658	2,592	2,617	2,418,400	654.25
2012-04-27	2,620	2,674	2,572	2,609	3,446,300	652.25
2012-04-26	2,613	2,625	2,576	2,607	1,522,200	651.75
2012-04-25	2,613	2,613	2,559	2,584	1,503,900	646
2012-04-24	2,544	2,595	2,538	2,573	1,661,200	643.25
2012-04-23	2,593	2,615	2,569	2,581	1,755,200	645.25
2012-04-20	2,586	2,594	2,554	2,569	2,405,500	642.25
2012-04-19	2,555	2,598	2,554	2,569	1,643,300	642.25
2012-04-18	2,529	2,586	2,526	2,571	2,107,000	642.75
2012-04-17	2,517	2,524	2,478	2,480	1,858,600	620
2012-04-16	2,503	2,515	2,483	2,498	1,680,500	624.50
2012-04-13	2,566	2,580	2,532	2,546	3,478,800	636.50
2012-04-12	2,504	2,548	2,497	2,545	2,030,300	636.25
2012-04-11	2,472	2,516	2,456	2,504	3,393,600	626
2012-04-10	2,566	2,587	2,519	2,522	2,385,800	630.50
2012-04-09	2,562	2,574	2,537	2,547	1,619,100	636.75
2012-04-06	2,621	2,638	2,587	2,598	2,158,300	649.50
2012-04-05	2,616	2,666	2,601	2,651	2,804,300	662.75
2012-04-04	2,763	2,791	2,654	2,655	2,714,700	663.75
2012-04-03	2,734	2,748	2,724	2,739	1,527,700	684.75
2012-04-02	2,815	2,817	2,756	2,756	2,253,200	689
2012-03-30	2,791	2,791	2,753	2,765	1,755,300	691.25
2012-03-29	2,805	2,806	2,761	2,782	1,240,000	695.50
2012-03-28	2,787	2,820	2,786	2,817	1,344,900	704.25
2012-03-27	2,794	2,822	2,787	2,820	1,578,300	705
2012-03-26	2,730	2,782	2,730	2,759	1,385,200	689.75
2012-03-23	2,735	2,736	2,722	2,728	1,716,000	682
2012-03-22	2,741	2,795	2,728	2,785	2,103,200	696.25
2012-03-21	2,790	2,794	2,755	2,770	2,385,600	692.50
2012-03-19	2,831	2,831	2,800	2,808	1,829,600	702
2012-03-16	2,822	2,850	2,807	2,841	2,295,600	710.25
2012-03-15	2,809	2,842	2,802	2,822	2,342,200	705.50
2012-03-14	2,796	2,808	2,781	2,781	1,739,800	695.25
2012-03-13	2,761	2,785	2,739	2,742	2,459,700	685.50
2012-03-12	2,790	2,796	2,750	2,751	1,561,500	687.75
2012-03-09	2,730	2,783	2,721	2,770	5,194,800	692.50
2012-03-08	2,666	2,679	2,634	2,679	2,167,600	669.75
2012-03-07	2,590	2,635	2,570	2,618	2,438,200	654.50
2012-03-06	2,671	2,689	2,622	2,642	1,558,600	660.50
2012-03-05	2,687	2,715	2,662	2,670	1,809,100	667.50
2012-03-02	2,739	2,754	2,690	2,698	2,132,700	674.50
2012-03-01	2,737	2,780	2,691	2,703	3,459,600	675.75
2012-02-29	2,736	2,744	2,683	2,687	2,037,100	671.75
2012-02-28	2,666	2,717	2,658	2,710	1,701,900	677.50
2012-02-27	2,756	2,765	2,703	2,704	1,556,500	676
2012-02-24	2,685	2,713	2,673	2,713	1,663,800	678.25
2012-02-23	2,675	2,699	2,652	2,695	1,783,300	673.75
2012-02-22	2,658	2,674	2,614	2,674	2,190,000	668.50
2012-02-21	2,657	2,674	2,606	2,628	2,297,500	657
2012-02-20	2,664	2,684	2,646	2,656	2,227,500	664
2012-02-17	2,595	2,609	2,581	2,595	2,598,700	648.75
2012-02-16	2,548	2,560	2,518	2,526	2,659,100	631.50
2012-02-15	2,460	2,569	2,454	2,540	4,138,100	635
2012-02-14	2,411	2,430	2,389	2,413	2,572,100	603.25
2012-02-13	2,415	2,443	2,395	2,427	1,653,500	606.75
2012-02-10	2,451	2,452	2,400	2,403	1,831,200	600.75
2012-02-09	2,434	2,452	2,408	2,444	2,894,200	611
2012-02-08	2,440	2,447	2,399	2,447	3,166,900	611.75
2012-02-07	2,421	2,432	2,403	2,425	2,046,900	606.25
2012-02-06	2,396	2,435	2,395	2,417	2,306,500	604.25
2012-02-03	2,356	2,382	2,323	2,328	2,749,300	582
2012-02-02	2,350	2,384	2,330	2,350	1,740,200	587.50
2012-02-01	2,287	2,325	2,280	2,312	1,910,300	578
2012-01-31	2,257	2,334	2,257	2,265	3,719,400	566.25
2012-01-30	2,294	2,322	2,283	2,316	3,378,500	579
2012-01-27	2,310	2,314	2,276	2,293	2,136,200	573.25
2012-01-26	2,340	2,345	2,305	2,318	2,494,500	579.50
2012-01-25	2,277	2,322	2,263	2,312	3,733,300	578
2012-01-24	2,217	2,240	2,209	2,229	2,337,200	557.25
2012-01-23	2,222	2,228	2,185	2,189	2,373,000	547.25
2012-01-20	2,249	2,255	2,194	2,221	2,610,100	555.25
2012-01-19	2,160	2,217	2,160	2,203	2,937,700	550.75
2012-01-18	2,103	2,147	2,082	2,136	2,481,500	534
2012-01-17	2,124	2,130	2,097	2,129	1,775,900	532.25
2012-01-16	2,111	2,119	2,086	2,118	1,549,800	529.50
2012-01-13	2,099	2,145	2,096	2,140	2,992,700	535
2012-01-12	2,096	2,097	2,053	2,072	1,784,300	518
2012-01-11	2,123	2,137	2,092	2,115	1,440,200	528.75
2012-01-10	2,124	2,130	2,096	2,107	1,547,500	526.75
2012-01-06	2,167	2,172	2,107	2,113	2,044,100	528.25
2012-01-05	2,173	2,195	2,162	2,162	1,497,200	540.50
2012-01-04	2,169	2,199	2,158	2,192	1,974,900	548

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 [2012年度]

6902 (株)デンソーの時系列データ [2012年度]