6902 (株)デンソー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-177,8617,9357,8547,9301,598,4007,930
2022-08-167,8007,8397,7407,781978,0007,781
2022-08-157,7507,8347,7157,8171,062,5007,817
2022-08-127,7097,7537,6877,7452,143,1007,745
2022-08-107,5007,5467,4707,508896,2007,508
2022-08-097,6447,6777,4917,525982,2007,525
2022-08-087,6097,6787,5797,6151,166,2007,615
2022-08-057,4867,6817,4567,6191,924,0007,619
2022-08-047,4477,5127,3357,4761,707,2007,476
2022-08-037,2517,3697,2357,3481,377,5007,348
2022-08-027,4767,4787,2887,3302,299,5007,330
2022-08-017,4167,6607,3527,5733,840,7007,573
2022-07-297,6967,6967,2017,2346,912,3007,234
2022-07-287,7987,8067,6027,6312,060,5007,631
2022-07-277,6607,7847,6477,7691,363,8007,769
2022-07-267,7457,7677,6707,7261,000,8007,726
2022-07-257,6807,7777,6307,6491,130,6007,649
2022-07-227,7137,8347,7067,7781,206,5007,778
2022-07-217,7327,7837,6767,7721,327,7007,772
2022-07-207,7197,7347,6507,7181,718,2007,718
2022-07-197,4817,5837,4577,5741,571,8007,574
2022-07-157,4427,4427,2817,4011,470,2007,401
2022-07-147,2007,3337,1457,3131,376,6007,313
2022-07-137,3617,4347,2727,2961,318,7007,296
2022-07-127,4007,4177,2017,2311,367,6007,231
2022-07-117,5007,5877,4077,4101,965,3007,410
2022-07-087,2847,5207,2507,2803,679,0007,280
2022-07-076,9447,0656,8667,0501,638,3007,050
2022-07-066,9236,9616,8296,8771,751,1006,877
2022-07-057,1237,1236,9937,0151,208,6007,015
2022-07-047,0647,0996,9597,0001,504,9007,000
2022-07-017,2207,2496,9556,9851,912,8006,985
2022-06-307,3007,3357,1927,2081,715,2007,208
2022-06-297,4157,4237,3067,3282,228,8007,328
2022-06-287,3607,4577,3527,4531,425,1007,453
2022-06-277,3477,3917,2727,3501,276,9007,350
2022-06-247,0537,2317,0387,2171,636,1007,217
2022-06-237,2697,3317,1657,1881,359,4007,188
2022-06-227,4117,4597,2887,2951,354,7007,295
2022-06-217,3037,3457,2117,2991,476,0007,299
2022-06-207,3347,3567,1507,2001,681,8007,200
2022-06-177,2407,3397,2097,2593,185,2007,259
2022-06-167,6847,7957,6057,6181,345,0007,618
2022-06-157,6557,6707,5447,5481,259,0007,548
2022-06-147,5707,6917,5387,6491,755,0007,649
2022-06-137,8317,8477,6807,7362,099,9007,736
2022-06-108,0408,3307,9708,1312,884,4008,131
2022-06-098,0748,2298,0228,1351,512,2008,135
2022-06-088,0708,1157,9528,1131,342,3008,113
2022-06-078,0708,1058,0138,0331,563,3008,033
2022-06-067,8847,9287,8437,9201,047,1007,920
2022-06-038,1278,1507,8887,9491,575,1007,949
2022-06-028,0688,1878,0388,1131,674,2008,113
2022-06-017,9878,1207,9568,1052,074,1008,105
2022-05-317,8577,9457,8337,8774,207,6007,877
2022-05-307,7017,9077,6767,8713,284,3007,871
2022-05-277,6907,6917,5107,5271,562,0007,527
2022-05-267,5167,6097,4837,5601,690,9007,560
2022-05-257,4507,4707,3487,4141,498,9007,414
2022-05-247,6057,6667,4787,4941,309,3007,494
2022-05-237,7107,7107,5577,6061,615,1007,606
2022-05-207,4227,5257,4047,4971,852,3007,497
2022-05-197,2777,3647,2207,3462,044,8007,346
2022-05-187,4577,6207,4527,5132,059,8007,513
2022-05-177,3887,4377,3527,3981,435,3007,398
2022-05-167,5667,5907,3697,3881,276,1007,388
2022-05-137,3267,4747,2707,4161,296,0007,416
2022-05-127,2637,4397,1557,2912,133,3007,291
2022-05-117,4407,4407,1307,2412,609,3007,241
2022-05-107,4807,5287,3907,4891,637,2007,489
2022-05-097,7107,7627,5417,6021,727,3007,602
2022-05-067,8507,8977,7417,7842,216,2007,784
2022-05-027,9687,9997,7127,7922,769,7007,792
2022-04-287,2528,0067,2407,9576,381,0007,957
2022-04-277,1397,3017,1247,2522,665,0007,252
2022-04-267,4027,4717,3547,3741,328,9007,374
2022-04-257,3307,4947,2317,4421,970,8007,442
2022-04-227,5587,6067,4827,5791,518,9007,579
2022-04-217,5207,7127,5057,7081,851,6007,708
2022-04-207,4487,5947,4087,5382,093,2007,538
2022-04-197,2707,3647,2457,3571,352,4007,357
2022-04-187,1467,1937,0737,1931,197,1007,193
2022-04-157,1507,2557,1317,2511,105,4007,251
2022-04-147,1987,2957,1647,2561,099,3007,256
2022-04-137,0187,1466,9737,1251,978,2007,125
2022-04-127,0727,0796,9166,9181,930,5006,918
2022-04-117,2487,3107,0617,0831,536,3007,083
2022-04-087,2837,2907,0447,1102,325,2007,110
2022-04-077,1947,2687,0637,2262,566,7007,226
2022-04-067,4147,4667,2837,3192,978,9007,319
2022-04-057,7447,7877,6037,6981,463,5007,698
2022-04-047,6957,7567,6527,7431,168,4007,743
2022-04-017,7757,7997,6507,7831,577,6007,783
2022-03-317,8737,9317,8197,8601,981,5007,860
2022-03-308,0928,1257,8447,9412,201,4007,941
2022-03-298,1348,1498,0848,1351,706,8008,135
2022-03-288,0508,1137,9918,0601,398,5008,060
2022-03-258,1758,1907,9887,9912,232,7007,991
2022-03-247,7198,1207,6608,1092,912,5008,109
2022-03-237,7317,9187,6837,8692,475,2007,869
2022-03-227,5137,6887,5137,6262,208,7007,626
2022-03-187,4207,5187,3657,4463,090,3007,446
2022-03-177,6257,6577,4787,6052,935,8007,605
2022-03-167,1307,2947,0677,2552,464,0007,255
2022-03-156,8457,1176,8457,0531,704,0007,053
2022-03-146,7916,8626,7516,8061,693,5006,806
2022-03-116,9526,9576,7436,8032,522,4006,803
2022-03-107,0087,1786,9557,0963,018,9007,096
2022-03-096,6966,7536,6076,6392,453,2006,639
2022-03-086,7116,8406,5846,6023,647,8006,602
2022-03-076,9507,0296,6286,7003,934,2006,700
2022-03-047,5057,5997,2157,2283,221,8007,228
2022-03-037,7557,7827,6977,7101,381,1007,710
2022-03-027,7727,8027,6317,6402,510,4007,640
2022-03-018,0008,0917,9737,9751,749,9007,975
2022-02-288,0788,1097,9628,0471,734,1008,047
2022-02-258,0758,1538,0008,1191,309,5008,119
2022-02-248,0808,1457,9268,0381,647,0008,038
2022-02-228,2518,2778,0548,1561,382,6008,156
2022-02-218,3798,4538,2558,431854,2008,431
2022-02-188,4568,5678,4038,5161,073,9008,516
2022-02-178,5308,6358,4528,5231,298,1008,523
2022-02-168,6688,6788,5628,6271,132,8008,627
2022-02-158,4168,4328,3148,4091,119,3008,409
2022-02-148,3498,4338,2538,3761,410,7008,376
2022-02-108,7308,7788,4658,5572,084,6008,557
2022-02-098,6008,7788,5368,7331,811,5008,733
2022-02-088,4868,6108,4768,5001,309,1008,500
2022-02-078,6118,6668,4758,5001,478,9008,500
2022-02-048,5918,7548,5108,7352,092,9008,735
2022-02-038,4808,8908,4518,7412,931,4008,741
2022-02-028,6698,8338,3018,4586,097,8008,458
2022-02-018,6008,7588,4938,5361,870,1008,536
2022-01-318,3558,5308,2148,4941,621,9008,494
2022-01-288,1438,4218,1408,3691,824,8008,369
2022-01-278,6208,6208,1278,1812,151,4008,181
2022-01-268,7268,7608,4168,5071,947,5008,507
2022-01-258,7348,7868,6118,6881,975,4008,688
2022-01-248,7268,8518,5818,8022,155,0008,802
2022-01-218,9158,9178,6738,8223,080,0008,822
2022-01-209,2489,2888,9849,1911,955,0009,191
2022-01-199,4609,5099,2009,2482,640,9009,248
2022-01-189,9239,9959,7009,7521,384,3009,752
2022-01-179,8139,9859,7909,8821,073,0009,882
2022-01-149,8589,8669,6579,7501,997,4009,750
2022-01-139,8029,9289,7699,9062,134,4009,906
2022-01-1210,13010,1409,8409,9172,353,7009,917
2022-01-119,98910,1059,98310,0601,660,40010,060
2022-01-0710,08510,1759,96010,0601,500,20010,060
2022-01-0610,04010,1859,9409,9912,008,0009,991
2022-01-059,92010,0909,89610,0752,302,20010,075
2022-01-049,6559,8029,5879,7882,064,9009,788

分割・併合履歴 : [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