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
2003-12-30	2,100	2,120	2,100	2,110	333,700	527.50
2003-12-29	2,085	2,120	2,085	2,095	584,700	523.75
2003-12-26	2,105	2,120	2,085	2,120	554,300	530
2003-12-25	2,160	2,160	2,115	2,130	600,900	532.50
2003-12-24	2,180	2,180	2,130	2,160	1,176,100	540
2003-12-22	2,155	2,165	2,145	2,160	1,603,100	540
2003-12-19	2,110	2,150	2,100	2,150	2,647,500	537.50
2003-12-18	2,040	2,060	2,040	2,050	1,515,600	512.50
2003-12-17	2,050	2,070	2,035	2,045	1,159,500	511.25
2003-12-16	2,075	2,085	2,045	2,045	1,337,300	511.25
2003-12-15	2,100	2,125	2,095	2,115	1,379,400	528.75
2003-12-12	2,050	2,070	2,045	2,050	3,550,100	512.50
2003-12-11	2,050	2,060	2,035	2,055	1,757,900	513.75
2003-12-10	2,055	2,060	2,005	2,025	1,517,200	506.25
2003-12-09	2,060	2,075	2,045	2,055	1,496,000	513.75
2003-12-08	2,040	2,060	2,025	2,035	1,508,900	508.75
2003-12-05	2,060	2,080	2,055	2,060	1,171,300	515
2003-12-04	2,080	2,090	2,035	2,055	1,529,100	513.75
2003-12-03	2,085	2,105	2,030	2,055	1,837,200	513.75
2003-12-02	2,090	2,095	2,060	2,085	1,201,800	521.25
2003-12-01	2,015	2,100	2,005	2,090	1,597,800	522.50
2003-11-28	2,015	2,060	2,005	2,045	1,111,900	511.25
2003-11-27	2,025	2,025	2,000	2,015	1,398,300	503.75
2003-11-26	1,994	2,040	1,991	2,025	1,663,900	506.25
2003-11-25	2,010	2,010	1,954	1,971	1,901,200	492.75
2003-11-21	2,015	2,020	1,970	1,980	2,145,000	495
2003-11-20	1,997	2,020	1,976	2,015	1,599,700	503.75
2003-11-19	1,970	1,974	1,951	1,967	1,496,400	491.75
2003-11-18	1,991	2,030	1,963	2,010	1,669,700	502.50
2003-11-17	2,010	2,020	1,979	1,991	1,229,500	497.75
2003-11-14	2,050	2,085	2,025	2,040	2,863,600	510
2003-11-13	2,020	2,035	1,994	2,010	1,699,600	502.50
2003-11-12	2,010	2,020	1,985	1,986	1,638,900	496.50
2003-11-11	2,050	2,050	2,010	2,015	1,622,400	503.75
2003-11-10	2,065	2,095	2,030	2,030	1,362,700	507.50
2003-11-07	2,090	2,115	2,085	2,105	1,663,600	526.25
2003-11-06	2,130	2,140	2,070	2,075	1,915,900	518.75
2003-11-05	2,150	2,150	2,090	2,100	1,348,900	525
2003-11-04	2,165	2,170	2,110	2,130	1,934,800	532.50
2003-10-31	2,105	2,110	2,070	2,085	1,361,000	521.25
2003-10-30	2,090	2,100	2,065	2,070	1,862,200	517.50
2003-10-29	2,160	2,185	2,135	2,135	1,404,100	533.75
2003-10-28	2,210	2,230	2,160	2,180	1,336,600	545
2003-10-27	2,200	2,235	2,180	2,200	1,277,300	550
2003-10-24	2,215	2,230	2,165	2,200	1,045,400	550
2003-10-23	2,325	2,345	2,210	2,225	1,004,100	556.25
2003-10-22	2,385	2,385	2,335	2,340	868,900	585
2003-10-21	2,385	2,385	2,355	2,380	835,000	595
2003-10-20	2,340	2,375	2,325	2,375	769,900	593.75
2003-10-17	2,365	2,370	2,330	2,335	691,700	583.75
2003-10-16	2,355	2,355	2,320	2,350	790,900	587.50
2003-10-15	2,350	2,365	2,305	2,315	906,800	578.75
2003-10-14	2,385	2,390	2,310	2,330	1,109,600	582.50
2003-10-10	2,290	2,375	2,290	2,355	1,674,200	588.75
2003-10-09	2,280	2,325	2,270	2,295	1,032,600	573.75
2003-10-08	2,360	2,380	2,270	2,320	1,380,700	580
2003-10-07	2,370	2,385	2,355	2,380	652,200	595
2003-10-06	2,390	2,390	2,365	2,365	1,188,300	591.25
2003-10-03	2,300	2,370	2,295	2,350	1,198,300	587.50
2003-10-02	2,285	2,300	2,250	2,300	927,900	575
2003-10-01	2,175	2,250	2,175	2,235	849,000	558.75
2003-09-30	2,240	2,275	2,210	2,210	996,500	552.50
2003-09-29	2,245	2,250	2,190	2,230	985,700	557.50
2003-09-26	2,210	2,275	2,210	2,245	940,600	561.25
2003-09-25	2,195	2,260	2,175	2,215	1,219,200	553.75
2003-09-24	2,215	2,245	2,180	2,200	1,451,900	550
2003-09-22	2,260	2,260	2,130	2,180	1,557,100	545
2003-09-19	2,330	2,365	2,280	2,315	1,387,600	578.75
2003-09-18	2,360	2,365	2,285	2,310	1,682,800	577.50
2003-09-17	2,400	2,400	2,365	2,365	1,388,900	591.25
2003-09-16	2,390	2,395	2,370	2,385	1,222,200	596.25
2003-09-12	2,305	2,360	2,295	2,340	5,037,100	585
2003-09-11	2,260	2,260	2,200	2,225	1,743,900	556.25
2003-09-10	2,275	2,295	2,250	2,275	1,167,200	568.75
2003-09-09	2,230	2,285	2,210	2,270	2,105,000	567.50
2003-09-08	2,220	2,240	2,150	2,190	2,013,900	547.50
2003-09-05	2,210	2,230	2,190	2,230	1,559,000	557.50
2003-09-04	2,150	2,230	2,135	2,175	1,376,400	543.75
2003-09-03	2,180	2,195	2,130	2,170	1,284,000	542.50
2003-09-02	2,190	2,200	2,170	2,170	972,900	542.50
2003-09-01	2,185	2,195	2,165	2,195	1,521,800	548.75
2003-08-29	2,150	2,195	2,140	2,180	2,230,100	545
2003-08-28	2,120	2,130	2,070	2,085	1,232,100	521.25
2003-08-27	2,130	2,180	2,120	2,135	1,031,000	533.75
2003-08-26	2,135	2,160	2,120	2,160	837,800	540
2003-08-25	2,135	2,180	2,110	2,135	1,294,900	533.75
2003-08-22	2,245	2,245	2,160	2,170	1,586,700	542.50
2003-08-21	2,215	2,250	2,200	2,240	2,017,100	560
2003-08-20	2,180	2,220	2,165	2,205	2,166,100	551.25
2003-08-19	2,150	2,170	2,140	2,160	1,791,500	540
2003-08-18	2,135	2,155	2,110	2,120	1,538,500	530
2003-08-15	2,135	2,160	2,105	2,130	2,841,200	532.50
2003-08-14	2,005	2,060	2,005	2,055	2,309,000	513.75
2003-08-13	2,025	2,030	1,999	2,010	1,799,900	502.50
2003-08-12	2,040	2,040	1,995	2,000	1,083,700	500
2003-08-11	2,030	2,040	2,005	2,040	1,994,400	510
2003-08-08	1,979	2,005	1,943	1,981	2,280,200	495.25
2003-08-07	2,020	2,025	1,978	1,978	2,126,000	494.50
2003-08-06	2,020	2,040	2,015	2,015	833,900	503.75
2003-08-05	2,045	2,050	2,010	2,025	1,592,500	506.25
2003-08-04	2,010	2,060	2,000	2,030	1,316,200	507.50
2003-08-01	2,080	2,080	2,020	2,025	1,671,900	506.25
2003-07-31	1,961	2,025	1,957	2,000	1,339,300	500
2003-07-30	2,000	2,005	1,970	1,970	1,375,800	492.50
2003-07-29	2,070	2,075	2,010	2,020	803,700	505
2003-07-28	2,020	2,060	2,005	2,060	1,531,900	515
2003-07-25	2,010	2,010	1,973	1,987	1,186,900	496.75
2003-07-24	2,010	2,020	1,979	1,979	1,577,100	494.75
2003-07-23	1,990	2,000	1,971	1,990	1,188,700	497.50
2003-07-22	1,990	1,990	1,966	1,970	1,281,700	492.50
2003-07-18	1,960	1,990	1,960	1,969	1,278,600	492.25
2003-07-17	1,983	1,983	1,956	1,960	2,678,300	490
2003-07-16	2,010	2,010	1,963	1,965	3,139,200	491.25
2003-07-15	2,115	2,115	2,025	2,030	2,694,500	507.50
2003-07-14	2,105	2,165	2,085	2,110	3,193,000	527.50
2003-07-11	2,085	2,085	2,035	2,070	2,318,500	517.50
2003-07-10	2,050	2,170	2,010	2,085	3,497,700	521.25
2003-07-09	2,020	2,065	1,990	2,010	2,840,500	502.50
2003-07-08	1,993	2,010	1,983	1,988	2,827,100	497
2003-07-07	1,951	1,977	1,946	1,963	1,999,600	490.75
2003-07-04	1,910	1,950	1,910	1,922	2,224,000	480.50
2003-07-03	1,950	1,966	1,905	1,930	3,079,300	482.50
2003-07-02	1,899	1,933	1,871	1,925	1,736,300	481.25
2003-07-01	1,903	1,903	1,872	1,885	1,339,200	471.25
2003-06-30	1,919	1,930	1,903	1,903	983,000	475.75
2003-06-27	1,879	1,915	1,876	1,911	2,038,200	477.75
2003-06-26	1,840	1,855	1,832	1,849	759,700	462.25
2003-06-25	1,841	1,864	1,837	1,845	837,800	461.25
2003-06-24	1,878	1,878	1,823	1,823	1,003,300	455.75
2003-06-23	1,875	1,886	1,857	1,879	1,235,000	469.75
2003-06-20	1,845	1,867	1,834	1,865	1,182,100	466.25
2003-06-19	1,840	1,860	1,826	1,852	1,573,100	463
2003-06-18	1,820	1,844	1,811	1,831	1,389,600	457.75
2003-06-17	1,815	1,820	1,803	1,803	1,467,700	450.75
2003-06-16	1,800	1,801	1,784	1,793	1,030,200	448.25
2003-06-13	1,795	1,818	1,787	1,810	3,703,500	452.50
2003-06-12	1,804	1,820	1,774	1,779	1,339,000	444.75
2003-06-11	1,776	1,807	1,776	1,786	1,501,500	446.50
2003-06-10	1,751	1,780	1,749	1,775	976,900	443.75
2003-06-09	1,777	1,791	1,772	1,779	1,512,300	444.75
2003-06-06	1,740	1,776	1,735	1,765	2,818,400	441.25
2003-06-05	1,725	1,733	1,714	1,726	1,000,700	431.50
2003-06-04	1,716	1,723	1,705	1,711	1,748,300	427.75
2003-06-03	1,722	1,725	1,702	1,702	1,450,100	425.50
2003-06-02	1,715	1,730	1,708	1,708	1,872,400	427
2003-05-30	1,675	1,718	1,670	1,686	2,735,300	421.50
2003-05-29	1,640	1,682	1,633	1,668	2,169,500	417
2003-05-28	1,651	1,668	1,630	1,637	1,622,800	409.25
2003-05-27	1,654	1,665	1,640	1,641	796,100	410.25
2003-05-26	1,670	1,680	1,664	1,667	631,500	416.75
2003-05-23	1,669	1,678	1,660	1,668	1,145,900	417
2003-05-22	1,672	1,684	1,656	1,668	1,143,600	417
2003-05-21	1,676	1,693	1,641	1,649	1,356,200	412.25
2003-05-20	1,642	1,680	1,630	1,675	1,307,800	418.75
2003-05-19	1,665	1,665	1,612	1,641	1,022,400	410.25
2003-05-16	1,660	1,696	1,657	1,663	1,188,300	415.75
2003-05-15	1,672	1,676	1,655	1,664	1,125,500	416
2003-05-14	1,688	1,699	1,656	1,662	1,764,100	415.50
2003-05-13	1,716	1,728	1,688	1,688	1,254,800	422
2003-05-12	1,728	1,728	1,711	1,718	732,100	429.50
2003-05-09	1,705	1,719	1,686	1,719	1,653,900	429.75
2003-05-08	1,706	1,710	1,691	1,701	1,370,100	425.25
2003-05-07	1,730	1,734	1,703	1,714	1,591,300	428.50
2003-05-06	1,690	1,725	1,690	1,725	1,668,700	431.25
2003-05-02	1,672	1,688	1,664	1,688	898,500	422
2003-05-01	1,650	1,685	1,650	1,672	1,178,100	418
2003-04-30	1,687	1,711	1,680	1,700	1,311,500	425
2003-04-28	1,671	1,671	1,654	1,654	618,300	413.50
2003-04-25	1,694	1,694	1,660	1,670	932,600	417.50
2003-04-24	1,700	1,716	1,687	1,699	1,343,300	424.75
2003-04-23	1,700	1,723	1,686	1,687	1,406,200	421.75
2003-04-22	1,704	1,710	1,665	1,685	1,277,900	421.25
2003-04-21	1,688	1,711	1,688	1,702	1,055,100	425.50
2003-04-18	1,698	1,710	1,688	1,690	797,200	422.50
2003-04-17	1,690	1,693	1,678	1,685	755,300	421.25
2003-04-16	1,695	1,721	1,695	1,702	1,149,600	425.50
2003-04-15	1,652	1,700	1,652	1,680	1,297,900	420
2003-04-14	1,680	1,694	1,620	1,645	1,560,000	411.25
2003-04-11	1,720	1,733	1,686	1,693	1,624,900	423.25
2003-04-10	1,739	1,744	1,706	1,719	1,138,300	429.75
2003-04-09	1,730	1,787	1,713	1,746	1,798,700	436.50
2003-04-08	1,740	1,740	1,706	1,730	1,320,100	432.50
2003-04-07	1,734	1,742	1,702	1,740	1,669,200	435
2003-04-04	1,760	1,774	1,725	1,747	685,800	436.75
2003-04-03	1,790	1,793	1,727	1,760	894,900	440
2003-04-02	1,784	1,785	1,720	1,765	805,000	441.25
2003-04-01	1,705	1,765	1,690	1,748	1,065,300	437
2003-03-31	1,800	1,801	1,732	1,732	1,106,200	433
2003-03-28	1,848	1,848	1,820	1,821	1,228,100	455.25
2003-03-27	1,800	1,844	1,800	1,840	863,500	460
2003-03-26	1,821	1,843	1,800	1,819	1,204,600	454.75
2003-03-25	1,817	1,817	1,769	1,772	1,134,300	443
2003-03-24	1,804	1,833	1,795	1,816	1,338,700	454
2003-03-20	1,800	1,804	1,760	1,774	1,199,500	443.50
2003-03-19	1,720	1,750	1,698	1,750	1,128,200	437.50
2003-03-18	1,770	1,790	1,725	1,725	1,813,900	431.25
2003-03-17	1,715	1,724	1,701	1,720	1,066,300	430
2003-03-14	1,680	1,718	1,680	1,687	3,808,100	421.75
2003-03-13	1,729	1,735	1,691	1,691	915,200	422.75
2003-03-12	1,667	1,732	1,666	1,718	1,506,200	429.50
2003-03-11	1,673	1,694	1,637	1,649	1,679,800	412.25
2003-03-10	1,673	1,706	1,671	1,700	1,425,800	425
2003-03-07	1,761	1,774	1,730	1,733	1,173,500	433.25
2003-03-06	1,771	1,792	1,760	1,766	1,099,400	441.50
2003-03-05	1,777	1,800	1,766	1,795	1,708,400	448.75
2003-03-04	1,755	1,786	1,753	1,777	1,330,300	444.25
2003-03-03	1,769	1,777	1,751	1,761	926,200	440.25
2003-02-28	1,773	1,781	1,765	1,769	1,038,500	442.25
2003-02-27	1,770	1,775	1,759	1,770	1,069,400	442.50
2003-02-26	1,771	1,800	1,771	1,779	743,800	444.75
2003-02-25	1,816	1,820	1,746	1,791	1,693,800	447.75
2003-02-24	1,837	1,840	1,819	1,825	719,100	456.25
2003-02-21	1,859	1,867	1,828	1,831	1,091,800	457.75
2003-02-20	1,852	1,864	1,838	1,845	1,085,500	461.25
2003-02-19	1,854	1,877	1,850	1,870	1,276,900	467.50
2003-02-18	1,850	1,858	1,841	1,845	2,003,100	461.25
2003-02-17	1,837	1,852	1,837	1,848	1,141,000	462
2003-02-14	1,825	1,851	1,825	1,832	1,806,100	458
2003-02-13	1,844	1,860	1,821	1,829	937,400	457.25
2003-02-12	1,848	1,871	1,843	1,860	1,241,200	465
2003-02-10	1,848	1,850	1,834	1,840	1,000,700	460
2003-02-07	1,868	1,871	1,848	1,848	1,250,000	462
2003-02-06	1,875	1,875	1,851	1,867	1,075,800	466.75
2003-02-05	1,890	1,910	1,878	1,886	1,081,200	471.50
2003-02-04	1,900	1,933	1,883	1,900	1,797,900	475
2003-02-03	1,840	1,875	1,827	1,875	710,800	468.75
2003-01-31	1,844	1,855	1,835	1,849	1,609,200	462.25
2003-01-30	1,835	1,872	1,820	1,847	1,789,300	461.75
2003-01-29	1,840	1,849	1,814	1,830	1,366,700	457.50
2003-01-28	1,832	1,866	1,825	1,834	956,400	458.50
2003-01-27	1,832	1,846	1,828	1,832	1,037,400	458
2003-01-24	1,835	1,863	1,834	1,846	1,400,300	461.50
2003-01-23	1,850	1,883	1,830	1,863	1,520,300	465.75
2003-01-22	1,875	1,877	1,823	1,834	1,424,600	458.50
2003-01-21	1,858	1,909	1,852	1,905	1,283,300	476.25
2003-01-20	1,856	1,876	1,850	1,857	1,263,800	464.25
2003-01-17	1,880	1,908	1,877	1,884	551,100	471
2003-01-16	1,875	1,904	1,861	1,882	912,500	470.50
2003-01-15	1,894	1,901	1,860	1,886	1,482,200	471.50
2003-01-14	1,908	1,920	1,894	1,894	1,195,100	473.50
2003-01-10	1,960	1,966	1,906	1,906	1,022,800	476.50
2003-01-09	1,945	1,960	1,939	1,945	444,600	486.25
2003-01-08	1,977	1,980	1,958	1,970	571,000	492.50
2003-01-07	1,995	1,995	1,965	1,976	854,000	494
2003-01-06	1,998	1,998	1,971	1,986	607,300	496.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6902 (株)デンソー の時系列データ [2003年度]

6902 (株)デンソーの時系列データ [2003年度]