6902 (株)デンソー の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 9,076 | 9,182 | 9,017 | 9,152 | 2,070,200 | 9,152 |
| 2023-06-08 | 9,029 | 9,074 | 8,851 | 8,926 | 1,582,500 | 8,926 |
| 2023-06-07 | 9,237 | 9,288 | 9,052 | 9,052 | 1,774,100 | 9,052 |
| 2023-06-06 | 9,050 | 9,146 | 8,974 | 9,130 | 1,255,800 | 9,130 |
| 2023-06-05 | 9,000 | 9,114 | 8,999 | 9,114 | 1,561,600 | 9,114 |
| 2023-06-02 | 8,774 | 8,867 | 8,703 | 8,855 | 1,270,400 | 8,855 |
| 2023-06-01 | 8,616 | 8,692 | 8,574 | 8,663 | 1,248,600 | 8,663 |
| 2023-05-31 | 8,694 | 8,785 | 8,610 | 8,611 | 3,331,900 | 8,611 |
| 2023-05-30 | 8,750 | 8,800 | 8,651 | 8,787 | 1,063,400 | 8,787 |
| 2023-05-29 | 8,876 | 8,932 | 8,756 | 8,778 | 1,273,700 | 8,778 |
| 2023-05-26 | 8,721 | 8,795 | 8,707 | 8,729 | 1,126,300 | 8,729 |
| 2023-05-25 | 8,624 | 8,706 | 8,612 | 8,671 | 1,057,700 | 8,671 |
| 2023-05-24 | 8,700 | 8,732 | 8,648 | 8,687 | 1,111,600 | 8,687 |
| 2023-05-23 | 8,709 | 8,787 | 8,662 | 8,673 | 1,846,200 | 8,673 |
| 2023-05-22 | 8,507 | 8,659 | 8,471 | 8,656 | 1,468,400 | 8,656 |
| 2023-05-19 | 8,641 | 8,690 | 8,488 | 8,537 | 1,524,800 | 8,537 |
| 2023-05-18 | 8,449 | 8,570 | 8,437 | 8,560 | 1,827,900 | 8,560 |
| 2023-05-17 | 8,297 | 8,362 | 8,287 | 8,342 | 1,271,900 | 8,342 |
| 2023-05-16 | 8,291 | 8,317 | 8,230 | 8,282 | 1,125,300 | 8,282 |
| 2023-05-15 | 8,276 | 8,290 | 8,234 | 8,263 | 908,500 | 8,263 |
| 2023-05-12 | 8,224 | 8,323 | 8,165 | 8,272 | 1,944,300 | 8,272 |
| 2023-05-11 | 8,143 | 8,160 | 8,082 | 8,123 | 1,288,000 | 8,123 |
| 2023-05-10 | 8,190 | 8,199 | 8,065 | 8,170 | 1,463,400 | 8,170 |
| 2023-05-09 | 8,115 | 8,258 | 8,078 | 8,207 | 1,828,600 | 8,207 |
| 2023-05-08 | 8,084 | 8,139 | 8,032 | 8,068 | 1,396,500 | 8,068 |
| 2023-05-02 | 8,138 | 8,139 | 8,022 | 8,080 | 1,611,900 | 8,080 |
| 2023-05-01 | 8,155 | 8,187 | 8,099 | 8,147 | 1,851,000 | 8,147 |
| 2023-04-28 | 7,973 | 8,197 | 7,941 | 8,151 | 4,604,200 | 8,151 |
| 2023-04-27 | 7,504 | 7,831 | 7,410 | 7,783 | 5,479,200 | 7,783 |
| 2023-04-26 | 7,574 | 7,600 | 7,504 | 7,524 | 1,263,000 | 7,524 |
| 2023-04-25 | 7,610 | 7,649 | 7,580 | 7,608 | 1,341,400 | 7,608 |
| 2023-04-24 | 7,450 | 7,566 | 7,415 | 7,541 | 1,375,100 | 7,541 |
| 2023-04-21 | 7,400 | 7,448 | 7,383 | 7,410 | 1,409,600 | 7,410 |
| 2023-04-20 | 7,425 | 7,468 | 7,403 | 7,458 | 957,500 | 7,458 |
| 2023-04-19 | 7,510 | 7,513 | 7,456 | 7,492 | 924,300 | 7,492 |
| 2023-04-18 | 7,480 | 7,484 | 7,430 | 7,455 | 1,049,600 | 7,455 |
| 2023-04-17 | 7,465 | 7,512 | 7,440 | 7,481 | 1,024,500 | 7,481 |
| 2023-04-14 | 7,475 | 7,480 | 7,398 | 7,426 | 1,336,400 | 7,426 |
| 2023-04-13 | 7,360 | 7,408 | 7,344 | 7,401 | 971,600 | 7,401 |
| 2023-04-12 | 7,444 | 7,466 | 7,406 | 7,416 | 962,400 | 7,416 |
| 2023-04-11 | 7,465 | 7,489 | 7,416 | 7,431 | 1,187,500 | 7,431 |
| 2023-04-10 | 7,319 | 7,395 | 7,303 | 7,366 | 1,219,400 | 7,366 |
| 2023-04-07 | 7,230 | 7,302 | 7,226 | 7,273 | 989,900 | 7,273 |
| 2023-04-06 | 7,280 | 7,281 | 7,198 | 7,231 | 1,339,300 | 7,231 |
| 2023-04-05 | 7,457 | 7,464 | 7,346 | 7,353 | 1,496,800 | 7,353 |
| 2023-04-04 | 7,499 | 7,637 | 7,494 | 7,588 | 2,087,200 | 7,588 |
| 2023-04-03 | 7,550 | 7,565 | 7,455 | 7,480 | 1,289,800 | 7,480 |
| 2023-03-31 | 7,389 | 7,493 | 7,386 | 7,443 | 1,870,800 | 7,443 |
| 2023-03-30 | 7,287 | 7,320 | 7,242 | 7,307 | 1,060,400 | 7,307 |
| 2023-03-29 | 7,180 | 7,322 | 7,156 | 7,320 | 1,473,700 | 7,320 |
| 2023-03-28 | 7,234 | 7,255 | 7,157 | 7,180 | 925,100 | 7,180 |
| 2023-03-27 | 7,095 | 7,154 | 7,049 | 7,148 | 869,700 | 7,148 |
| 2023-03-24 | 7,051 | 7,083 | 7,025 | 7,068 | 956,500 | 7,068 |
| 2023-03-23 | 7,045 | 7,127 | 7,036 | 7,108 | 936,900 | 7,108 |
| 2023-03-22 | 7,070 | 7,144 | 7,050 | 7,105 | 1,091,800 | 7,105 |
| 2023-03-20 | 7,013 | 7,026 | 6,935 | 6,943 | 1,138,100 | 6,943 |
| 2023-03-17 | 7,041 | 7,083 | 7,010 | 7,075 | 1,819,100 | 7,075 |
| 2023-03-16 | 6,871 | 6,949 | 6,801 | 6,941 | 1,613,100 | 6,941 |
| 2023-03-15 | 7,120 | 7,139 | 7,067 | 7,098 | 1,497,900 | 7,098 |
| 2023-03-14 | 7,284 | 7,293 | 7,119 | 7,151 | 1,993,000 | 7,151 |
| 2023-03-13 | 7,440 | 7,451 | 7,360 | 7,426 | 1,026,800 | 7,426 |
| 2023-03-10 | 7,619 | 7,619 | 7,515 | 7,547 | 1,608,800 | 7,547 |
| 2023-03-09 | 7,670 | 7,711 | 7,611 | 7,631 | 1,065,200 | 7,631 |
| 2023-03-08 | 7,510 | 7,619 | 7,500 | 7,592 | 1,170,800 | 7,592 |
| 2023-03-07 | 7,560 | 7,585 | 7,517 | 7,558 | 922,200 | 7,558 |
| 2023-03-06 | 7,488 | 7,591 | 7,480 | 7,561 | 1,459,600 | 7,561 |
| 2023-03-03 | 7,360 | 7,468 | 7,331 | 7,437 | 1,767,700 | 7,437 |
| 2023-03-02 | 7,347 | 7,375 | 7,282 | 7,283 | 814,100 | 7,283 |
| 2023-03-01 | 7,242 | 7,334 | 7,233 | 7,326 | 803,300 | 7,326 |
| 2023-02-28 | 7,245 | 7,303 | 7,191 | 7,239 | 1,561,700 | 7,239 |
| 2023-02-27 | 7,222 | 7,282 | 7,212 | 7,245 | 753,100 | 7,245 |
| 2023-02-24 | 7,167 | 7,282 | 7,147 | 7,237 | 1,438,400 | 7,237 |
| 2023-02-22 | 7,387 | 7,387 | 7,231 | 7,254 | 1,393,200 | 7,254 |
| 2023-02-21 | 7,350 | 7,463 | 7,326 | 7,423 | 1,049,900 | 7,423 |
| 2023-02-20 | 7,426 | 7,435 | 7,367 | 7,386 | 943,600 | 7,386 |
| 2023-02-17 | 7,400 | 7,442 | 7,367 | 7,404 | 994,900 | 7,404 |
| 2023-02-16 | 7,419 | 7,481 | 7,401 | 7,437 | 1,356,600 | 7,437 |
| 2023-02-15 | 7,362 | 7,376 | 7,311 | 7,334 | 1,167,400 | 7,334 |
| 2023-02-14 | 7,340 | 7,358 | 7,275 | 7,295 | 694,000 | 7,295 |
| 2023-02-13 | 7,248 | 7,286 | 7,170 | 7,262 | 911,100 | 7,262 |
| 2023-02-10 | 7,395 | 7,395 | 7,233 | 7,304 | 1,470,000 | 7,304 |
| 2023-02-09 | 7,300 | 7,376 | 7,283 | 7,354 | 933,700 | 7,354 |
| 2023-02-08 | 7,352 | 7,377 | 7,316 | 7,342 | 865,400 | 7,342 |
| 2023-02-07 | 7,388 | 7,417 | 7,269 | 7,354 | 1,441,400 | 7,354 |
| 2023-02-06 | 7,290 | 7,489 | 7,273 | 7,366 | 3,974,300 | 7,366 |
| 2023-02-03 | 6,954 | 7,173 | 6,809 | 7,145 | 3,569,700 | 7,145 |
| 2023-02-02 | 7,044 | 7,044 | 6,912 | 6,983 | 1,274,900 | 6,983 |
| 2023-02-01 | 7,080 | 7,080 | 6,997 | 7,001 | 1,275,000 | 7,001 |
| 2023-01-31 | 6,970 | 7,024 | 6,956 | 6,972 | 1,247,800 | 6,972 |
| 2023-01-30 | 6,954 | 7,006 | 6,930 | 6,964 | 1,098,600 | 6,964 |
| 2023-01-27 | 6,954 | 6,959 | 6,916 | 6,953 | 1,310,800 | 6,953 |
| 2023-01-26 | 6,975 | 6,977 | 6,900 | 6,945 | 991,600 | 6,945 |
| 2023-01-25 | 6,919 | 6,941 | 6,866 | 6,923 | 1,197,800 | 6,923 |
| 2023-01-24 | 6,859 | 6,892 | 6,821 | 6,883 | 1,446,100 | 6,883 |
| 2023-01-23 | 6,800 | 6,806 | 6,715 | 6,754 | 1,157,200 | 6,754 |
| 2023-01-20 | 6,683 | 6,711 | 6,663 | 6,709 | 955,900 | 6,709 |
| 2023-01-19 | 6,650 | 6,709 | 6,609 | 6,692 | 2,172,600 | 6,692 |
| 2023-01-18 | 6,750 | 6,870 | 6,656 | 6,801 | 1,860,900 | 6,801 |
| 2023-01-17 | 6,580 | 6,782 | 6,562 | 6,691 | 2,003,000 | 6,691 |
| 2023-01-16 | 6,450 | 6,543 | 6,410 | 6,514 | 1,088,400 | 6,514 |
| 2023-01-13 | 6,640 | 6,686 | 6,563 | 6,570 | 1,605,200 | 6,570 |
| 2023-01-12 | 6,732 | 6,758 | 6,667 | 6,684 | 1,123,700 | 6,684 |
| 2023-01-11 | 6,595 | 6,688 | 6,571 | 6,662 | 1,470,900 | 6,662 |
| 2023-01-10 | 6,582 | 6,609 | 6,517 | 6,545 | 1,258,700 | 6,545 |
| 2023-01-06 | 6,483 | 6,585 | 6,480 | 6,549 | 1,370,200 | 6,549 |
| 2023-01-05 | 6,482 | 6,511 | 6,450 | 6,485 | 1,088,900 | 6,485 |
| 2023-01-04 | 6,470 | 6,480 | 6,389 | 6,445 | 1,348,000 | 6,445 |
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
