6902 (株)デンソー の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-305,7505,7505,6485,652954,0001,413
2014-12-295,7915,7935,6715,7401,200,6001,435
2014-12-265,7325,7855,7035,773783,3001,443.25
2014-12-255,7855,7855,7345,751681,8001,437.75
2014-12-245,7495,7835,7375,7801,330,5001,445
2014-12-225,6755,6945,6515,6781,509,8001,419.50
2014-12-195,6475,6945,6125,6941,990,1001,423.50
2014-12-185,4975,5645,4975,5271,888,4001,381.75
2014-12-175,4005,4695,3715,3941,957,4001,348.50
2014-12-165,4465,4715,4035,4172,413,1001,354.25
2014-12-155,5565,5895,5025,5031,889,6001,375.75
2014-12-125,5655,6865,5655,6124,453,2001,403
2014-12-115,5685,6775,5505,6492,449,0001,412.25
2014-12-105,8045,8105,6165,6904,315,8001,422.50
2014-12-095,9005,9585,8895,9043,019,2001,476
2014-12-085,9855,9955,9055,9612,133,1001,490.25
2014-12-055,9005,9665,8835,9322,139,5001,483
2014-12-045,8505,9015,8365,9001,864,2001,475
2014-12-035,8365,9055,7755,7802,714,8001,445
2014-12-025,7005,8355,6835,8252,806,3001,456.25
2014-12-015,5555,7005,5505,6831,831,2001,420.75
2014-11-285,5005,5525,4995,5432,003,5001,385.75
2014-11-275,4405,5035,4235,4851,915,4001,371.25
2014-11-265,4905,5135,4415,4891,985,8001,372.25
2014-11-255,5525,5555,4815,4962,872,8001,374
2014-11-215,5055,5505,4725,5311,934,4001,382.75
2014-11-205,5185,5435,5045,5262,118,0001,381.50
2014-11-195,4535,5405,4405,5061,957,3001,376.50
2014-11-185,4505,4985,4155,4621,491,9001,365.50
2014-11-175,4875,5005,3575,3802,208,0001,345
2014-11-145,4515,4895,4135,4872,884,2001,371.75
2014-11-135,3255,4405,3175,4081,702,7001,352
2014-11-125,4465,4685,3405,3492,278,5001,337.25
2014-11-115,2925,4005,2865,3691,992,8001,342.25
2014-11-105,2655,3215,2215,2741,705,9001,318.50
2014-11-075,3725,4005,2895,2991,653,1001,324.75
2014-11-065,3605,4855,3175,3203,800,9001,330
2014-11-055,2795,3415,2615,3333,873,7001,333.25
2014-11-045,3605,3745,2435,2904,524,5001,322.50
2014-10-315,0505,0544,786.55,0095,417,9001,252.25
2014-10-304,9955,0394,9824,985.52,009,2001,246.38
2014-10-294,8994,9834,8854,940.51,489,4001,235.12
2014-10-284,877.54,913.54,851.54,8761,121,4001,219
2014-10-274,856.54,922.54,835.54,909.51,679,1001,227.38
2014-10-244,8214,837.54,796.54,819.51,720,6001,204.88
2014-10-234,777.54,7914,7454,7761,463,6001,194
2014-10-224,808.54,8474,768.54,8352,210,4001,208.75
2014-10-214,710.54,7524,6624,6752,075,8001,168.75
2014-10-204,6744,7434,650.54,723.52,104,0001,180.88
2014-10-174,5754,610.54,5154,519.52,050,2001,129.88
2014-10-164,5034,593.54,500.54,5782,712,6001,144.50
2014-10-154,6804,7124,6364,6912,347,0001,172.75
2014-10-144,6104,6574,5924,6112,420,9001,152.75
2014-10-104,7624,765.54,690.54,7102,755,0001,177.50
2014-10-094,874.54,9324,8264,828.52,230,1001,207.12
2014-10-084,8604,882.54,812.54,8581,936,2001,214.50
2014-10-074,950.55,0084,917.54,962.51,873,6001,240.62
2014-10-064,976.54,993.54,9104,9511,551,9001,237.75
2014-10-034,8644,9534,8524,899.51,734,6001,224.88
2014-10-024,8924,9324,8624,865.52,335,0001,216.38
2014-10-015,0385,0675,0095,0251,641,4001,256.25
2014-09-305,0625,0684,9875,0552,176,0001,263.75
2014-09-295,0615,0905,0245,0641,797,2001,266
2014-09-265,0275,0675,0175,0522,507,1001,263
2014-09-255,1055,1715,0605,1714,208,6001,292.75
2014-09-244,8804,9604,8804,9572,455,1001,239.25
2014-09-224,9004,920.54,8734,9021,839,9001,225.50
2014-09-194,8484,8994,8414,8792,357,3001,219.75
2014-09-184,7934,826.54,7934,812.52,211,9001,203.12
2014-09-174,8004,8204,754.54,762.51,431,3001,190.62
2014-09-164,680.54,758.54,6604,752.53,962,9001,188.12
2014-09-124,861.54,861.54,796.54,820.54,158,9001,205.12
2014-09-114,8914,9004,8434,8521,626,0001,213
2014-09-104,8214,8764,819.54,8702,070,0001,217.50
2014-09-094,7904,839.54,778.54,8311,739,4001,207.75
2014-09-084,740.54,762.54,7144,7471,359,4001,186.75
2014-09-054,7194,7614,710.54,740.52,107,2001,185.12
2014-09-044,6754,7164,6444,6741,081,6001,168.50
2014-09-034,7064,7304,6784,692.51,676,5001,173.12
2014-09-024,598.54,681.54,5854,6531,648,3001,163.25
2014-09-014,5344,589.54,524.54,577.51,260,9001,144.38
2014-08-294,5044,548.54,4944,5131,680,3001,128.25
2014-08-284,5354,5354,466.54,504.52,596,8001,126.12
2014-08-274,635.54,6504,559.54,5822,190,3001,145.50
2014-08-264,666.54,6804,641.54,652.5847,7001,163.12
2014-08-254,6804,6954,642.54,680.51,238,9001,170.12
2014-08-224,7004,7194,641.54,6421,602,2001,160.50
2014-08-214,7034,7034,658.54,693.51,426,4001,173.38
2014-08-204,7104,7234,6554,6621,494,2001,165.50
2014-08-194,6604,7154,6584,702.51,747,1001,175.62
2014-08-184,6204,6484,6034,640.51,159,8001,160.12
2014-08-154,6204,6244,570.54,613.51,266,8001,153.38
2014-08-144,617.54,6204,5854,6021,278,8001,150.50
2014-08-134,562.54,6054,5504,592981,1001,148
2014-08-124,6154,618.54,578.54,589.5821,8001,147.38
2014-08-114,6064,6184,576.54,6011,272,9001,150.25
2014-08-084,6054,609.54,5014,5172,345,0001,129.25
2014-08-074,6024,654.54,5814,6411,678,1001,160.25
2014-08-064,6774,6864,6064,6211,569,6001,155.25
2014-08-054,742.54,744.54,6764,679.51,916,5001,169.88
2014-08-044,7544,780.54,730.54,7331,487,2001,183.25
2014-08-014,7904,8034,7214,7551,920,4001,188.75
2014-07-314,9404,9974,787.54,7884,401,4001,197
2014-07-304,8504,8774,8494,874.51,495,7001,218.62
2014-07-294,8504,858.54,839.54,848.51,178,7001,212.12
2014-07-284,798.54,847.54,7944,828.52,210,3001,207.12
2014-07-254,802.54,8174,7574,7911,849,2001,197.75
2014-07-244,784.54,7884,7494,773.51,600,1001,193.38
2014-07-234,7704,784.54,757.54,7691,072,5001,192.25
2014-07-224,7274,773.54,725.54,7441,225,5001,186
2014-07-184,6814,7024,6524,7011,332,9001,175.25
2014-07-174,8064,8174,7484,7531,470,6001,188.25
2014-07-164,8004,8204,7914,8091,217,3001,202.25
2014-07-154,7994,8064,7724,8001,562,5001,200
2014-07-144,7184,7624,6924,7461,425,8001,186.50
2014-07-114,6514,6724,6224,6691,655,9001,167.25
2014-07-104,7174,7244,6744,6821,478,8001,170.50
2014-07-094,7004,7154,6714,7121,481,0001,178
2014-07-084,7314,7764,7014,7271,789,3001,181.75
2014-07-074,7914,7944,7524,7521,641,8001,188
2014-07-044,8064,8224,7884,8051,410,4001,201.25
2014-07-034,8154,8184,7644,7722,341,2001,193
2014-07-024,8824,8844,8014,8102,429,4001,202.50
2014-07-014,8154,8764,7674,8632,589,6001,215.75
2014-06-304,7834,8404,7514,8351,989,9001,208.75
2014-06-274,8724,8904,7414,7801,935,8001,195
2014-06-264,8574,8934,8444,8621,537,4001,215.50
2014-06-254,9004,9024,8334,8351,647,4001,208.75
2014-06-244,8954,9364,8484,9061,508,9001,226.50
2014-06-234,8874,9194,8864,9051,922,9001,226.25
2014-06-204,8204,8734,8124,8613,181,5001,215.25
2014-06-194,7844,7954,7234,7814,477,6001,195.25
2014-06-184,8294,8394,7584,7841,981,3001,196
2014-06-174,8404,8774,8164,8281,438,8001,207
2014-06-164,8224,8294,7564,7981,310,4001,199.50
2014-06-134,7604,8484,7444,8392,785,0001,209.75
2014-06-124,7904,8434,7614,8211,329,5001,205.25
2014-06-114,7964,8804,7944,8601,609,2001,215
2014-06-104,8024,8324,7944,8101,610,5001,202.50
2014-06-094,8474,8604,7774,7891,622,9001,197.25
2014-06-064,8304,8334,7444,7653,016,8001,191.25
2014-06-054,8854,9044,8194,8292,141,4001,207.25
2014-06-044,8944,9134,8564,8862,329,1001,221.50
2014-06-034,8234,8504,8094,8282,154,6001,207
2014-06-024,7404,7814,7274,7531,640,7001,188.25
2014-05-304,7384,7684,6624,6633,085,5001,165.75
2014-05-294,6404,7334,6404,7131,832,1001,178.25
2014-05-284,6404,7274,6354,6911,844,0001,172.75
2014-05-274,6754,7554,6384,6422,035,2001,160.50
2014-05-264,5784,6794,5564,6703,250,3001,167.50
2014-05-234,3754,5534,3724,5403,803,2001,135
2014-05-224,3004,3454,2604,3253,521,8001,081.25
2014-05-214,2704,2884,2234,2702,637,7001,067.50
2014-05-204,3334,3694,2434,3153,872,5001,078.75
2014-05-194,4184,4434,3324,3382,543,3001,084.50
2014-05-164,4174,4584,4004,4482,343,6001,112
2014-05-154,4304,4654,3954,4511,936,1001,112.75
2014-05-144,4104,4874,4104,4872,012,8001,121.75
2014-05-134,3504,4044,3124,3972,451,4001,099.25
2014-05-124,3654,3734,2924,2972,965,2001,074.25
2014-05-094,4004,4734,3884,4282,240,4001,107
2014-05-084,4704,5174,4374,4511,963,6001,112.75
2014-05-074,5864,5904,4224,4353,311,5001,108.75
2014-05-024,6254,6454,5914,6281,856,8001,157
2014-05-014,6534,7084,6344,6761,932,9001,169
2014-04-304,7254,7454,6454,6522,346,0001,163
2014-04-284,7244,7744,5974,6483,280,0001,162
2014-04-254,7924,8664,6104,7944,364,5001,198.50
2014-04-244,8014,8654,7604,7931,574,1001,198.25
2014-04-234,7884,8784,7774,8652,088,3001,216.25
2014-04-224,7814,8164,7534,7551,140,9001,188.75
2014-04-214,7554,8334,7504,7761,334,5001,194
2014-04-184,6764,7584,6664,7551,454,2001,188.75
2014-04-174,6834,7294,6304,6622,682,2001,165.50
2014-04-164,6594,6884,6404,6653,317,2001,166.25
2014-04-154,7184,7334,6404,6592,338,1001,164.75
2014-04-144,7134,7524,6754,6802,288,6001,170
2014-04-114,6804,7714,6554,7352,641,1001,183.75
2014-04-104,8764,8804,7754,7981,979,2001,199.50
2014-04-094,8644,8954,8034,8061,994,2001,201.50
2014-04-084,9995,0004,9204,9241,535,4001,231
2014-04-075,0195,0505,0015,0241,341,1001,256
2014-04-045,0225,0965,0205,0721,149,8001,268
2014-04-035,0055,0914,9965,0541,640,1001,263.50
2014-04-024,9945,0854,9855,0051,965,0001,251.25
2014-04-014,9485,0054,9394,9642,173,0001,241
2014-03-314,8904,9664,8754,9482,506,8001,237
2014-03-284,8004,8094,7334,7962,312,1001,199
2014-03-274,7704,8684,7384,8452,900,2001,211.25
2014-03-264,8734,9314,8344,8692,885,6001,217.25
2014-03-254,8244,9004,8054,8433,338,0001,210.75
2014-03-244,6944,8114,6694,7403,619,8001,185
2014-03-204,7064,7164,5864,6314,678,8001,157.75
2014-03-194,9364,9534,7914,7914,065,5001,197.75
2014-03-185,0505,0594,9614,9631,327,0001,240.75
2014-03-175,0025,0204,9204,9491,740,9001,237.25
2014-03-145,0895,1105,0135,0294,049,5001,257.25
2014-03-135,2555,3065,2165,2361,496,9001,309
2014-03-125,3065,3095,2205,2221,539,7001,305.50
2014-03-115,3725,4045,3315,3851,192,1001,346.25
2014-03-105,3515,3885,3315,3671,284,0001,341.75
2014-03-075,4055,4675,3505,4101,833,7001,352.50
2014-03-065,2835,3455,2265,3411,750,4001,335.25
2014-03-055,3055,3555,2655,2831,501,1001,320.75
2014-03-045,2395,3015,2015,2711,834,8001,317.75
2014-03-035,3405,4505,2225,3191,777,0001,329.75
2014-02-285,4055,4665,4005,4402,417,1001,360
2014-02-275,3505,3915,2965,3601,496,1001,340
2014-02-265,3635,4295,3595,3661,390,9001,341.50
2014-02-255,4105,4955,3985,4481,552,4001,362
2014-02-245,4405,5005,3365,4041,345,9001,351
2014-02-215,3885,4575,3635,4381,584,0001,359.50
2014-02-205,4005,4265,3555,3902,662,8001,347.50
2014-02-195,4005,4305,3285,3561,228,1001,339
2014-02-185,3795,5005,3105,4521,368,2001,363
2014-02-175,2995,3435,2255,3301,231,4001,332.50
2014-02-145,3845,4685,2515,2982,382,2001,324.50
2014-02-135,4115,4375,3265,3461,530,0001,336.50
2014-02-125,3155,4555,3005,4182,201,4001,354.50
2014-02-105,2305,2405,1875,2261,334,9001,306.50
2014-02-075,1005,1915,0825,1801,767,9001,295
2014-02-065,2305,2305,0295,0292,268,2001,257.25
2014-02-055,1685,2065,0715,1323,004,7001,283
2014-02-045,1155,1705,0175,0173,808,9001,254.25
2014-02-035,2805,3995,2155,2152,667,8001,303.75
2014-01-315,4305,4305,2965,3392,372,4001,334.75
2014-01-305,3005,3805,2745,3393,034,5001,334.75
2014-01-295,5045,5745,4735,5691,846,9001,392.25
2014-01-285,4865,4895,4105,4202,005,1001,355
2014-01-275,3855,4565,3735,4262,454,5001,356.50
2014-01-245,5795,5805,4865,5302,808,5001,382.50
2014-01-235,6505,6665,6015,6182,042,9001,404.50
2014-01-225,6005,6425,5275,6003,110,9001,400
2014-01-215,6815,7355,6535,6621,725,4001,415.50
2014-01-205,7995,7995,6305,6571,860,0001,414.25
2014-01-175,6295,6945,6295,6681,913,8001,417
2014-01-165,6205,7485,6055,6782,608,7001,419.50
2014-01-155,5355,5985,5175,5792,451,8001,394.75
2014-01-145,5005,5355,4405,4663,063,7001,366.50
2014-01-105,5405,6505,5205,5902,962,0001,397.50
2014-01-095,5105,5705,4905,5301,930,5001,382.50
2014-01-085,4705,5705,4705,5501,638,9001,387.50
2014-01-075,4505,5305,3905,4603,187,7001,365
2014-01-065,5405,5405,4605,5002,820,1001,375

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