6902 (株)デンソー の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-302,1002,1202,1002,110333,700527.50
2003-12-292,0852,1202,0852,095584,700523.75
2003-12-262,1052,1202,0852,120554,300530
2003-12-252,1602,1602,1152,130600,900532.50
2003-12-242,1802,1802,1302,1601,176,100540
2003-12-222,1552,1652,1452,1601,603,100540
2003-12-192,1102,1502,1002,1502,647,500537.50
2003-12-182,0402,0602,0402,0501,515,600512.50
2003-12-172,0502,0702,0352,0451,159,500511.25
2003-12-162,0752,0852,0452,0451,337,300511.25
2003-12-152,1002,1252,0952,1151,379,400528.75
2003-12-122,0502,0702,0452,0503,550,100512.50
2003-12-112,0502,0602,0352,0551,757,900513.75
2003-12-102,0552,0602,0052,0251,517,200506.25
2003-12-092,0602,0752,0452,0551,496,000513.75
2003-12-082,0402,0602,0252,0351,508,900508.75
2003-12-052,0602,0802,0552,0601,171,300515
2003-12-042,0802,0902,0352,0551,529,100513.75
2003-12-032,0852,1052,0302,0551,837,200513.75
2003-12-022,0902,0952,0602,0851,201,800521.25
2003-12-012,0152,1002,0052,0901,597,800522.50
2003-11-282,0152,0602,0052,0451,111,900511.25
2003-11-272,0252,0252,0002,0151,398,300503.75
2003-11-261,9942,0401,9912,0251,663,900506.25
2003-11-252,0102,0101,9541,9711,901,200492.75
2003-11-212,0152,0201,9701,9802,145,000495
2003-11-201,9972,0201,9762,0151,599,700503.75
2003-11-191,9701,9741,9511,9671,496,400491.75
2003-11-181,9912,0301,9632,0101,669,700502.50
2003-11-172,0102,0201,9791,9911,229,500497.75
2003-11-142,0502,0852,0252,0402,863,600510
2003-11-132,0202,0351,9942,0101,699,600502.50
2003-11-122,0102,0201,9851,9861,638,900496.50
2003-11-112,0502,0502,0102,0151,622,400503.75
2003-11-102,0652,0952,0302,0301,362,700507.50
2003-11-072,0902,1152,0852,1051,663,600526.25
2003-11-062,1302,1402,0702,0751,915,900518.75
2003-11-052,1502,1502,0902,1001,348,900525
2003-11-042,1652,1702,1102,1301,934,800532.50
2003-10-312,1052,1102,0702,0851,361,000521.25
2003-10-302,0902,1002,0652,0701,862,200517.50
2003-10-292,1602,1852,1352,1351,404,100533.75
2003-10-282,2102,2302,1602,1801,336,600545
2003-10-272,2002,2352,1802,2001,277,300550
2003-10-242,2152,2302,1652,2001,045,400550
2003-10-232,3252,3452,2102,2251,004,100556.25
2003-10-222,3852,3852,3352,340868,900585
2003-10-212,3852,3852,3552,380835,000595
2003-10-202,3402,3752,3252,375769,900593.75
2003-10-172,3652,3702,3302,335691,700583.75
2003-10-162,3552,3552,3202,350790,900587.50
2003-10-152,3502,3652,3052,315906,800578.75
2003-10-142,3852,3902,3102,3301,109,600582.50
2003-10-102,2902,3752,2902,3551,674,200588.75
2003-10-092,2802,3252,2702,2951,032,600573.75
2003-10-082,3602,3802,2702,3201,380,700580
2003-10-072,3702,3852,3552,380652,200595
2003-10-062,3902,3902,3652,3651,188,300591.25
2003-10-032,3002,3702,2952,3501,198,300587.50
2003-10-022,2852,3002,2502,300927,900575
2003-10-012,1752,2502,1752,235849,000558.75
2003-09-302,2402,2752,2102,210996,500552.50
2003-09-292,2452,2502,1902,230985,700557.50
2003-09-262,2102,2752,2102,245940,600561.25
2003-09-252,1952,2602,1752,2151,219,200553.75
2003-09-242,2152,2452,1802,2001,451,900550
2003-09-222,2602,2602,1302,1801,557,100545
2003-09-192,3302,3652,2802,3151,387,600578.75
2003-09-182,3602,3652,2852,3101,682,800577.50
2003-09-172,4002,4002,3652,3651,388,900591.25
2003-09-162,3902,3952,3702,3851,222,200596.25
2003-09-122,3052,3602,2952,3405,037,100585
2003-09-112,2602,2602,2002,2251,743,900556.25
2003-09-102,2752,2952,2502,2751,167,200568.75
2003-09-092,2302,2852,2102,2702,105,000567.50
2003-09-082,2202,2402,1502,1902,013,900547.50
2003-09-052,2102,2302,1902,2301,559,000557.50
2003-09-042,1502,2302,1352,1751,376,400543.75
2003-09-032,1802,1952,1302,1701,284,000542.50
2003-09-022,1902,2002,1702,170972,900542.50
2003-09-012,1852,1952,1652,1951,521,800548.75
2003-08-292,1502,1952,1402,1802,230,100545
2003-08-282,1202,1302,0702,0851,232,100521.25
2003-08-272,1302,1802,1202,1351,031,000533.75
2003-08-262,1352,1602,1202,160837,800540
2003-08-252,1352,1802,1102,1351,294,900533.75
2003-08-222,2452,2452,1602,1701,586,700542.50
2003-08-212,2152,2502,2002,2402,017,100560
2003-08-202,1802,2202,1652,2052,166,100551.25
2003-08-192,1502,1702,1402,1601,791,500540
2003-08-182,1352,1552,1102,1201,538,500530
2003-08-152,1352,1602,1052,1302,841,200532.50
2003-08-142,0052,0602,0052,0552,309,000513.75
2003-08-132,0252,0301,9992,0101,799,900502.50
2003-08-122,0402,0401,9952,0001,083,700500
2003-08-112,0302,0402,0052,0401,994,400510
2003-08-081,9792,0051,9431,9812,280,200495.25
2003-08-072,0202,0251,9781,9782,126,000494.50
2003-08-062,0202,0402,0152,015833,900503.75
2003-08-052,0452,0502,0102,0251,592,500506.25
2003-08-042,0102,0602,0002,0301,316,200507.50
2003-08-012,0802,0802,0202,0251,671,900506.25
2003-07-311,9612,0251,9572,0001,339,300500
2003-07-302,0002,0051,9701,9701,375,800492.50
2003-07-292,0702,0752,0102,020803,700505
2003-07-282,0202,0602,0052,0601,531,900515
2003-07-252,0102,0101,9731,9871,186,900496.75
2003-07-242,0102,0201,9791,9791,577,100494.75
2003-07-231,9902,0001,9711,9901,188,700497.50
2003-07-221,9901,9901,9661,9701,281,700492.50
2003-07-181,9601,9901,9601,9691,278,600492.25
2003-07-171,9831,9831,9561,9602,678,300490
2003-07-162,0102,0101,9631,9653,139,200491.25
2003-07-152,1152,1152,0252,0302,694,500507.50
2003-07-142,1052,1652,0852,1103,193,000527.50
2003-07-112,0852,0852,0352,0702,318,500517.50
2003-07-102,0502,1702,0102,0853,497,700521.25
2003-07-092,0202,0651,9902,0102,840,500502.50
2003-07-081,9932,0101,9831,9882,827,100497
2003-07-071,9511,9771,9461,9631,999,600490.75
2003-07-041,9101,9501,9101,9222,224,000480.50
2003-07-031,9501,9661,9051,9303,079,300482.50
2003-07-021,8991,9331,8711,9251,736,300481.25
2003-07-011,9031,9031,8721,8851,339,200471.25
2003-06-301,9191,9301,9031,903983,000475.75
2003-06-271,8791,9151,8761,9112,038,200477.75
2003-06-261,8401,8551,8321,849759,700462.25
2003-06-251,8411,8641,8371,845837,800461.25
2003-06-241,8781,8781,8231,8231,003,300455.75
2003-06-231,8751,8861,8571,8791,235,000469.75
2003-06-201,8451,8671,8341,8651,182,100466.25
2003-06-191,8401,8601,8261,8521,573,100463
2003-06-181,8201,8441,8111,8311,389,600457.75
2003-06-171,8151,8201,8031,8031,467,700450.75
2003-06-161,8001,8011,7841,7931,030,200448.25
2003-06-131,7951,8181,7871,8103,703,500452.50
2003-06-121,8041,8201,7741,7791,339,000444.75
2003-06-111,7761,8071,7761,7861,501,500446.50
2003-06-101,7511,7801,7491,775976,900443.75
2003-06-091,7771,7911,7721,7791,512,300444.75
2003-06-061,7401,7761,7351,7652,818,400441.25
2003-06-051,7251,7331,7141,7261,000,700431.50
2003-06-041,7161,7231,7051,7111,748,300427.75
2003-06-031,7221,7251,7021,7021,450,100425.50
2003-06-021,7151,7301,7081,7081,872,400427
2003-05-301,6751,7181,6701,6862,735,300421.50
2003-05-291,6401,6821,6331,6682,169,500417
2003-05-281,6511,6681,6301,6371,622,800409.25
2003-05-271,6541,6651,6401,641796,100410.25
2003-05-261,6701,6801,6641,667631,500416.75
2003-05-231,6691,6781,6601,6681,145,900417
2003-05-221,6721,6841,6561,6681,143,600417
2003-05-211,6761,6931,6411,6491,356,200412.25
2003-05-201,6421,6801,6301,6751,307,800418.75
2003-05-191,6651,6651,6121,6411,022,400410.25
2003-05-161,6601,6961,6571,6631,188,300415.75
2003-05-151,6721,6761,6551,6641,125,500416
2003-05-141,6881,6991,6561,6621,764,100415.50
2003-05-131,7161,7281,6881,6881,254,800422
2003-05-121,7281,7281,7111,718732,100429.50
2003-05-091,7051,7191,6861,7191,653,900429.75
2003-05-081,7061,7101,6911,7011,370,100425.25
2003-05-071,7301,7341,7031,7141,591,300428.50
2003-05-061,6901,7251,6901,7251,668,700431.25
2003-05-021,6721,6881,6641,688898,500422
2003-05-011,6501,6851,6501,6721,178,100418
2003-04-301,6871,7111,6801,7001,311,500425
2003-04-281,6711,6711,6541,654618,300413.50
2003-04-251,6941,6941,6601,670932,600417.50
2003-04-241,7001,7161,6871,6991,343,300424.75
2003-04-231,7001,7231,6861,6871,406,200421.75
2003-04-221,7041,7101,6651,6851,277,900421.25
2003-04-211,6881,7111,6881,7021,055,100425.50
2003-04-181,6981,7101,6881,690797,200422.50
2003-04-171,6901,6931,6781,685755,300421.25
2003-04-161,6951,7211,6951,7021,149,600425.50
2003-04-151,6521,7001,6521,6801,297,900420
2003-04-141,6801,6941,6201,6451,560,000411.25
2003-04-111,7201,7331,6861,6931,624,900423.25
2003-04-101,7391,7441,7061,7191,138,300429.75
2003-04-091,7301,7871,7131,7461,798,700436.50
2003-04-081,7401,7401,7061,7301,320,100432.50
2003-04-071,7341,7421,7021,7401,669,200435
2003-04-041,7601,7741,7251,747685,800436.75
2003-04-031,7901,7931,7271,760894,900440
2003-04-021,7841,7851,7201,765805,000441.25
2003-04-011,7051,7651,6901,7481,065,300437
2003-03-311,8001,8011,7321,7321,106,200433
2003-03-281,8481,8481,8201,8211,228,100455.25
2003-03-271,8001,8441,8001,840863,500460
2003-03-261,8211,8431,8001,8191,204,600454.75
2003-03-251,8171,8171,7691,7721,134,300443
2003-03-241,8041,8331,7951,8161,338,700454
2003-03-201,8001,8041,7601,7741,199,500443.50
2003-03-191,7201,7501,6981,7501,128,200437.50
2003-03-181,7701,7901,7251,7251,813,900431.25
2003-03-171,7151,7241,7011,7201,066,300430
2003-03-141,6801,7181,6801,6873,808,100421.75
2003-03-131,7291,7351,6911,691915,200422.75
2003-03-121,6671,7321,6661,7181,506,200429.50
2003-03-111,6731,6941,6371,6491,679,800412.25
2003-03-101,6731,7061,6711,7001,425,800425
2003-03-071,7611,7741,7301,7331,173,500433.25
2003-03-061,7711,7921,7601,7661,099,400441.50
2003-03-051,7771,8001,7661,7951,708,400448.75
2003-03-041,7551,7861,7531,7771,330,300444.25
2003-03-031,7691,7771,7511,761926,200440.25
2003-02-281,7731,7811,7651,7691,038,500442.25
2003-02-271,7701,7751,7591,7701,069,400442.50
2003-02-261,7711,8001,7711,779743,800444.75
2003-02-251,8161,8201,7461,7911,693,800447.75
2003-02-241,8371,8401,8191,825719,100456.25
2003-02-211,8591,8671,8281,8311,091,800457.75
2003-02-201,8521,8641,8381,8451,085,500461.25
2003-02-191,8541,8771,8501,8701,276,900467.50
2003-02-181,8501,8581,8411,8452,003,100461.25
2003-02-171,8371,8521,8371,8481,141,000462
2003-02-141,8251,8511,8251,8321,806,100458
2003-02-131,8441,8601,8211,829937,400457.25
2003-02-121,8481,8711,8431,8601,241,200465
2003-02-101,8481,8501,8341,8401,000,700460
2003-02-071,8681,8711,8481,8481,250,000462
2003-02-061,8751,8751,8511,8671,075,800466.75
2003-02-051,8901,9101,8781,8861,081,200471.50
2003-02-041,9001,9331,8831,9001,797,900475
2003-02-031,8401,8751,8271,875710,800468.75
2003-01-311,8441,8551,8351,8491,609,200462.25
2003-01-301,8351,8721,8201,8471,789,300461.75
2003-01-291,8401,8491,8141,8301,366,700457.50
2003-01-281,8321,8661,8251,834956,400458.50
2003-01-271,8321,8461,8281,8321,037,400458
2003-01-241,8351,8631,8341,8461,400,300461.50
2003-01-231,8501,8831,8301,8631,520,300465.75
2003-01-221,8751,8771,8231,8341,424,600458.50
2003-01-211,8581,9091,8521,9051,283,300476.25
2003-01-201,8561,8761,8501,8571,263,800464.25
2003-01-171,8801,9081,8771,884551,100471
2003-01-161,8751,9041,8611,882912,500470.50
2003-01-151,8941,9011,8601,8861,482,200471.50
2003-01-141,9081,9201,8941,8941,195,100473.50
2003-01-101,9601,9661,9061,9061,022,800476.50
2003-01-091,9451,9601,9391,945444,600486.25
2003-01-081,9771,9801,9581,970571,000492.50
2003-01-071,9951,9951,9651,976854,000494
2003-01-061,9981,9981,9711,986607,300496.50

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