6902 (株)デンソーの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,750	2,755	2,740	2,745	395,400	686.25
2004-12-29	2,740	2,750	2,730	2,730	762,300	682.50
2004-12-28	2,715	2,735	2,715	2,730	468,800	682.50
2004-12-27	2,725	2,730	2,700	2,730	544,000	682.50
2004-12-24	2,690	2,745	2,690	2,730	1,478,400	682.50
2004-12-22	2,670	2,680	2,660	2,680	1,052,500	670
2004-12-21	2,650	2,675	2,645	2,650	853,600	662.50
2004-12-20	2,630	2,650	2,620	2,635	677,600	658.75
2004-12-17	2,590	2,670	2,590	2,635	1,033,200	658.75
2004-12-16	2,590	2,625	2,585	2,605	777,700	651.25
2004-12-15	2,630	2,660	2,620	2,630	1,197,600	657.50
2004-12-14	2,610	2,635	2,600	2,625	1,738,900	656.25
2004-12-13	2,560	2,590	2,560	2,565	1,324,200	641.25
2004-12-10	2,535	2,535	2,510	2,520	4,906,300	630
2004-12-09	2,530	2,530	2,480	2,520	2,036,100	630
2004-12-08	2,505	2,525	2,490	2,510	1,764,100	627.50
2004-12-07	2,490	2,510	2,470	2,470	840,400	617.50
2004-12-06	2,545	2,550	2,490	2,500	831,000	625
2004-12-03	2,540	2,570	2,535	2,560	1,317,300	640
2004-12-02	2,515	2,540	2,495	2,525	2,176,900	631.25
2004-12-01	2,460	2,460	2,425	2,435	1,560,500	608.75
2004-11-30	2,500	2,500	2,455	2,465	1,763,600	616.25
2004-11-29	2,525	2,535	2,510	2,515	1,017,900	628.75
2004-11-26	2,520	2,520	2,480	2,495	1,316,600	623.75
2004-11-25	2,480	2,500	2,460	2,495	778,500	623.75
2004-11-24	2,490	2,500	2,465	2,475	1,099,400	618.75
2004-11-22	2,495	2,495	2,435	2,470	1,293,200	617.50
2004-11-19	2,535	2,560	2,495	2,495	2,559,700	623.75
2004-11-18	2,600	2,610	2,520	2,525	2,617,000	631.25
2004-11-17	2,675	2,700	2,625	2,625	1,689,900	656.25
2004-11-16	2,690	2,700	2,660	2,660	809,700	665
2004-11-15	2,670	2,715	2,660	2,685	1,711,700	671.25
2004-11-12	2,630	2,675	2,630	2,640	1,724,600	660
2004-11-11	2,660	2,675	2,625	2,630	1,277,300	657.50
2004-11-10	2,645	2,660	2,620	2,645	743,500	661.25
2004-11-09	2,600	2,650	2,600	2,640	1,063,100	660
2004-11-08	2,665	2,665	2,595	2,595	1,150,800	648.75
2004-11-05	2,660	2,675	2,645	2,660	1,413,100	665
2004-11-04	2,615	2,630	2,595	2,595	1,282,800	648.75
2004-11-02	2,565	2,585	2,540	2,575	1,691,800	643.75
2004-11-01	2,515	2,535	2,505	2,530	843,000	632.50
2004-10-29	2,515	2,555	2,485	2,540	1,165,800	635
2004-10-28	2,520	2,560	2,505	2,545	1,201,800	636.25
2004-10-27	2,480	2,515	2,480	2,490	740,700	622.50
2004-10-26	2,490	2,495	2,465	2,470	828,100	617.50
2004-10-25	2,505	2,520	2,465	2,475	1,056,800	618.75
2004-10-22	2,520	2,555	2,510	2,515	1,248,600	628.75
2004-10-21	2,580	2,580	2,510	2,520	831,500	630
2004-10-20	2,580	2,585	2,535	2,565	1,488,400	641.25
2004-10-19	2,585	2,605	2,585	2,600	1,211,400	650
2004-10-18	2,595	2,610	2,575	2,580	685,700	645
2004-10-15	2,630	2,635	2,590	2,595	926,700	648.75
2004-10-14	2,640	2,670	2,630	2,640	587,100	660
2004-10-13	2,710	2,720	2,655	2,655	1,269,300	663.75
2004-10-12	2,710	2,735	2,670	2,685	1,053,700	671.25
2004-10-08	2,715	2,740	2,710	2,740	1,564,800	685
2004-10-07	2,725	2,725	2,700	2,710	663,600	677.50
2004-10-06	2,685	2,735	2,675	2,720	765,800	680
2004-10-05	2,710	2,715	2,695	2,710	747,200	677.50
2004-10-04	2,675	2,705	2,660	2,705	760,300	676.25
2004-10-01	2,635	2,665	2,630	2,655	617,900	663.75
2004-09-30	2,620	2,650	2,605	2,605	1,713,400	651.25
2004-09-29	2,625	2,625	2,560	2,560	1,101,600	640
2004-09-28	2,545	2,580	2,530	2,555	1,630,800	638.75
2004-09-27	2,590	2,605	2,555	2,585	1,379,000	646.25
2004-09-24	2,620	2,655	2,600	2,635	1,633,300	658.75
2004-09-22	2,670	2,675	2,605	2,615	1,454,700	653.75
2004-09-21	2,655	2,660	2,625	2,630	1,720,200	657.50
2004-09-17	2,670	2,690	2,655	2,680	1,593,900	670
2004-09-16	2,695	2,720	2,685	2,705	1,005,600	676.25
2004-09-15	2,700	2,725	2,690	2,690	712,400	672.50
2004-09-14	2,740	2,745	2,715	2,740	681,300	685
2004-09-13	2,685	2,735	2,680	2,735	901,300	683.75
2004-09-10	2,655	2,680	2,630	2,680	4,390,200	670
2004-09-09	2,720	2,730	2,680	2,690	805,000	672.50
2004-09-08	2,715	2,730	2,700	2,720	752,800	680
2004-09-07	2,720	2,720	2,690	2,705	719,200	676.25
2004-09-06	2,640	2,725	2,625	2,705	1,045,800	676.25
2004-09-03	2,660	2,700	2,605	2,610	1,346,000	652.50
2004-09-02	2,725	2,730	2,690	2,695	537,900	673.75
2004-09-01	2,700	2,735	2,695	2,725	665,300	681.25
2004-08-31	2,705	2,710	2,665	2,695	749,000	673.75
2004-08-30	2,685	2,710	2,680	2,700	619,300	675
2004-08-27	2,695	2,705	2,675	2,700	762,600	675
2004-08-26	2,720	2,740	2,685	2,705	1,219,800	676.25
2004-08-25	2,670	2,710	2,665	2,705	1,151,100	676.25
2004-08-24	2,650	2,670	2,640	2,660	736,000	665
2004-08-23	2,650	2,650	2,630	2,630	510,500	657.50
2004-08-20	2,605	2,650	2,605	2,630	920,300	657.50
2004-08-19	2,630	2,670	2,615	2,665	1,775,300	666.25
2004-08-18	2,560	2,615	2,555	2,610	1,700,600	652.50
2004-08-17	2,580	2,580	2,550	2,560	596,700	640
2004-08-16	2,555	2,565	2,505	2,550	1,269,700	637.50
2004-08-13	2,600	2,600	2,560	2,560	1,315,700	640
2004-08-12	2,620	2,645	2,610	2,630	801,000	657.50
2004-08-11	2,590	2,625	2,575	2,615	988,600	653.75
2004-08-10	2,580	2,605	2,570	2,570	775,700	642.50
2004-08-09	2,565	2,610	2,565	2,600	1,145,800	650
2004-08-06	2,635	2,640	2,595	2,620	1,058,200	655
2004-08-05	2,640	2,655	2,620	2,640	1,072,300	660
2004-08-04	2,625	2,645	2,580	2,620	1,515,600	655
2004-08-03	2,675	2,705	2,610	2,645	1,570,900	661.25
2004-08-02	2,700	2,720	2,690	2,715	1,160,300	678.75
2004-07-30	2,705	2,730	2,705	2,730	1,536,600	682.50
2004-07-29	2,695	2,745	2,675	2,730	3,275,900	682.50
2004-07-28	2,650	2,670	2,625	2,645	975,000	661.25
2004-07-27	2,660	2,680	2,610	2,620	980,900	655
2004-07-26	2,675	2,675	2,635	2,655	1,069,700	663.75
2004-07-23	2,655	2,695	2,640	2,670	1,697,600	667.50
2004-07-22	2,620	2,660	2,620	2,650	1,411,500	662.50
2004-07-21	2,600	2,695	2,595	2,690	1,010,200	672.50
2004-07-20	2,570	2,630	2,565	2,610	1,229,600	652.50
2004-07-16	2,580	2,640	2,560	2,630	854,700	657.50
2004-07-15	2,625	2,655	2,570	2,620	1,185,900	655
2004-07-14	2,715	2,715	2,620	2,630	1,962,300	657.50
2004-07-13	2,600	2,675	2,595	2,675	2,234,700	668.75
2004-07-12	2,595	2,595	2,560	2,595	1,404,200	648.75
2004-07-09	2,490	2,555	2,490	2,555	2,389,300	638.75
2004-07-08	2,490	2,495	2,460	2,485	909,800	621.25
2004-07-07	2,490	2,500	2,450	2,460	1,257,600	615
2004-07-06	2,530	2,555	2,515	2,530	730,600	632.50
2004-07-05	2,520	2,540	2,505	2,530	1,013,700	632.50
2004-07-02	2,570	2,570	2,510	2,510	1,064,300	627.50
2004-07-01	2,595	2,600	2,565	2,565	1,177,000	641.25
2004-06-30	2,505	2,555	2,505	2,540	1,525,400	635
2004-06-29	2,500	2,525	2,495	2,520	2,527,800	630
2004-06-28	2,565	2,580	2,535	2,570	1,003,700	642.50
2004-06-25	2,515	2,550	2,515	2,535	1,698,700	633.75
2004-06-24	2,600	2,620	2,575	2,590	976,000	647.50
2004-06-23	2,585	2,620	2,555	2,575	1,872,700	643.75
2004-06-22	2,605	2,605	2,535	2,555	1,919,400	638.75
2004-06-21	2,600	2,680	2,595	2,650	2,537,600	662.50
2004-06-18	2,570	2,595	2,535	2,575	1,286,900	643.75
2004-06-17	2,585	2,600	2,530	2,595	1,842,700	648.75
2004-06-16	2,500	2,610	2,495	2,585	3,619,200	646.25
2004-06-15	2,450	2,500	2,430	2,480	3,138,200	620
2004-06-14	2,425	2,450	2,405	2,410	1,415,300	602.50
2004-06-11	2,415	2,425	2,380	2,390	3,712,600	597.50
2004-06-10	2,330	2,395	2,320	2,375	1,139,200	593.75
2004-06-09	2,390	2,400	2,335	2,340	1,178,500	585
2004-06-08	2,425	2,435	2,360	2,420	1,193,200	605
2004-06-07	2,400	2,450	2,390	2,420	1,589,900	605
2004-06-04	2,340	2,385	2,340	2,385	727,700	596.25
2004-06-03	2,385	2,405	2,325	2,355	1,289,700	588.75
2004-06-02	2,345	2,360	2,320	2,360	802,500	590
2004-06-01	2,320	2,345	2,310	2,325	965,400	581.25
2004-05-31	2,350	2,370	2,315	2,365	887,400	591.25
2004-05-28	2,355	2,390	2,345	2,370	2,359,600	592.50
2004-05-27	2,255	2,275	2,240	2,265	1,367,900	566.25
2004-05-26	2,290	2,295	2,255	2,260	948,400	565
2004-05-25	2,290	2,325	2,240	2,270	1,517,700	567.50
2004-05-24	2,310	2,340	2,295	2,330	1,470,700	582.50
2004-05-21	2,275	2,295	2,260	2,295	865,600	573.75
2004-05-20	2,280	2,280	2,235	2,270	1,426,700	567.50
2004-05-19	2,240	2,265	2,210	2,250	1,493,400	562.50
2004-05-18	2,305	2,305	2,215	2,245	2,664,200	561.25
2004-05-17	2,195	2,195	2,130	2,145	910,700	536.25
2004-05-14	2,185	2,205	2,150	2,190	2,838,400	547.50
2004-05-13	2,260	2,260	2,195	2,210	1,144,400	552.50
2004-05-12	2,220	2,280	2,210	2,275	1,625,900	568.75
2004-05-11	2,160	2,205	2,120	2,180	2,032,500	545
2004-05-10	2,270	2,315	2,190	2,190	1,407,000	547.50
2004-05-07	2,295	2,320	2,290	2,300	1,375,900	575
2004-05-06	2,340	2,340	2,285	2,310	1,509,200	577.50
2004-04-30	2,315	2,340	2,300	2,325	1,630,000	581.25
2004-04-28	2,430	2,435	2,395	2,395	961,500	598.75
2004-04-27	2,435	2,440	2,385	2,395	1,255,500	598.75
2004-04-26	2,445	2,445	2,410	2,415	822,000	603.75
2004-04-23	2,425	2,445	2,405	2,445	1,498,100	611.25
2004-04-22	2,370	2,435	2,365	2,425	1,873,800	606.25
2004-04-21	2,340	2,370	2,315	2,355	1,334,800	588.75
2004-04-20	2,335	2,350	2,310	2,340	967,000	585
2004-04-19	2,350	2,350	2,270	2,310	884,900	577.50
2004-04-16	2,295	2,335	2,265	2,325	1,155,800	581.25
2004-04-15	2,320	2,340	2,255	2,285	1,575,000	571.25
2004-04-14	2,340	2,360	2,305	2,305	1,300,400	576.25
2004-04-13	2,385	2,390	2,360	2,365	1,013,600	591.25
2004-04-12	2,365	2,385	2,355	2,380	560,700	595
2004-04-09	2,385	2,385	2,350	2,365	948,700	591.25
2004-04-08	2,380	2,395	2,355	2,380	688,400	595
2004-04-07	2,370	2,395	2,365	2,380	902,300	595
2004-04-06	2,390	2,400	2,370	2,400	1,196,100	600
2004-04-05	2,385	2,385	2,345	2,375	983,500	593.75
2004-04-02	2,310	2,350	2,295	2,325	1,237,300	581.25
2004-04-01	2,395	2,415	2,310	2,310	1,883,900	577.50
2004-03-31	2,420	2,430	2,330	2,370	1,339,600	592.50
2004-03-30	2,390	2,400	2,365	2,400	739,000	600
2004-03-29	2,385	2,405	2,355	2,385	922,700	596.25
2004-03-26	2,420	2,435	2,365	2,405	1,759,600	601.25
2004-03-25	2,300	2,335	2,275	2,335	1,481,800	583.75
2004-03-24	2,285	2,285	2,245	2,275	1,109,600	568.75
2004-03-23	2,235	2,310	2,220	2,265	1,422,300	566.25
2004-03-22	2,235	2,265	2,230	2,230	1,276,300	557.50
2004-03-19	2,320	2,320	2,265	2,270	857,200	567.50
2004-03-18	2,335	2,355	2,285	2,305	1,241,900	576.25
2004-03-17	2,275	2,315	2,270	2,295	1,611,300	573.75
2004-03-16	2,325	2,325	2,285	2,290	993,700	572.50
2004-03-15	2,340	2,360	2,315	2,330	786,100	582.50
2004-03-12	2,250	2,315	2,250	2,315	4,315,300	578.75
2004-03-11	2,330	2,340	2,305	2,310	1,611,300	577.50
2004-03-10	2,410	2,430	2,365	2,370	1,407,300	592.50
2004-03-09	2,475	2,480	2,420	2,450	1,232,200	612.50
2004-03-08	2,490	2,525	2,455	2,455	1,967,000	613.75
2004-03-05	2,400	2,450	2,380	2,450	2,016,300	612.50
2004-03-04	2,360	2,395	2,345	2,385	2,240,700	596.25
2004-03-03	2,375	2,395	2,310	2,320	2,363,400	580
2004-03-02	2,350	2,355	2,300	2,335	1,778,400	583.75
2004-03-01	2,310	2,385	2,300	2,375	2,528,000	593.75
2004-02-27	2,240	2,330	2,240	2,285	2,291,200	571.25
2004-02-26	2,245	2,280	2,230	2,275	1,196,200	568.75
2004-02-25	2,255	2,265	2,235	2,235	1,361,200	558.75
2004-02-24	2,275	2,275	2,170	2,220	1,130,500	555
2004-02-23	2,230	2,290	2,220	2,270	1,775,600	567.50
2004-02-20	2,230	2,230	2,200	2,210	621,000	552.50
2004-02-19	2,200	2,240	2,200	2,215	831,200	553.75
2004-02-18	2,210	2,235	2,195	2,220	1,535,300	555
2004-02-17	2,165	2,200	2,160	2,200	647,700	550
2004-02-16	2,170	2,200	2,165	2,175	1,039,200	543.75
2004-02-13	2,130	2,175	2,130	2,150	1,213,000	537.50
2004-02-12	2,200	2,205	2,150	2,155	1,626,800	538.75
2004-02-10	2,150	2,190	2,120	2,175	2,580,900	543.75
2004-02-09	2,140	2,145	2,110	2,125	1,510,700	531.25
2004-02-06	2,105	2,150	2,100	2,120	1,623,800	530
2004-02-05	2,045	2,120	2,040	2,120	2,286,900	530
2004-02-04	2,070	2,080	2,035	2,040	1,686,100	510
2004-02-03	2,080	2,090	2,015	2,085	2,023,700	521.25
2004-02-02	2,075	2,090	2,055	2,055	818,600	513.75
2004-01-30	2,030	2,065	2,015	2,040	1,814,900	510
2004-01-29	2,030	2,055	2,015	2,045	1,533,200	511.25
2004-01-28	2,050	2,065	2,045	2,050	1,176,700	512.50
2004-01-27	2,095	2,100	2,065	2,070	1,310,500	517.50
2004-01-26	2,095	2,120	2,070	2,085	1,524,000	521.25
2004-01-23	2,135	2,160	2,105	2,125	1,587,900	531.25
2004-01-22	2,180	2,190	2,165	2,170	1,769,900	542.50
2004-01-21	2,165	2,210	2,160	2,160	3,179,600	540
2004-01-20	2,120	2,210	2,110	2,175	3,300,200	543.75
2004-01-19	2,065	2,115	2,055	2,100	3,238,600	525
2004-01-16	2,000	2,030	1,993	2,030	2,998,000	507.50
2004-01-15	2,040	2,040	1,990	1,990	2,888,800	497.50
2004-01-14	2,060	2,070	2,050	2,050	1,671,000	512.50
2004-01-13	2,085	2,110	2,070	2,080	1,542,300	520
2004-01-09	2,075	2,120	2,055	2,075	2,101,200	518.75
2004-01-08	2,100	2,130	2,045	2,045	1,946,400	511.25
2004-01-07	2,135	2,145	2,075	2,090	1,003,600	522.50
2004-01-06	2,170	2,190	2,125	2,130	1,662,800	532.50
2004-01-05	2,120	2,160	2,115	2,145	438,800	536.25

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

6902 (株)デンソー の時系列データ [2004年度]

6902 (株)デンソーの時系列データ [2004年度]