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
2023-12-29	2,115	2,141.5	2,112	2,127	7,082,300	2,127
2023-12-28	2,110	2,118	2,103	2,112.5	5,056,900	2,112.50
2023-12-27	2,086.5	2,118.5	2,086.5	2,114.5	9,942,300	2,114.50
2023-12-26	2,123	2,123.5	2,094.5	2,104	6,473,100	2,104
2023-12-25	2,136.5	2,141	2,107	2,113.5	7,231,400	2,113.50
2023-12-22	2,143.5	2,145	2,105.5	2,113	14,381,600	2,113
2023-12-21	2,136	2,164.5	2,107.5	2,143.5	24,462,200	2,143.50
2023-12-20	2,140	2,150	2,118	2,136	73,606,000	2,136
2023-12-19	2,130	2,153.5	2,113	2,150.5	13,314,800	2,150.50
2023-12-18	2,108	2,154	2,093.5	2,130	34,274,600	2,130
2023-12-15	2,081	2,093	2,075.5	2,089.5	25,338,400	2,089.50
2023-12-14	2,112	2,133	2,077	2,090.5	45,565,800	2,090.50
2023-12-13	2,174	2,182	2,124	2,134	37,204,900	2,134
2023-12-12	2,202	2,216	2,176.5	2,199.5	17,030,800	2,199.50
2023-12-11	2,171	2,179.5	2,155.5	2,165	11,417,900	2,165
2023-12-08	2,189.5	2,190	2,128.5	2,138.5	15,476,100	2,138.50
2023-12-07	2,279.5	2,279.5	2,221	2,239.5	7,941,000	2,239.50
2023-12-06	2,255	2,303	2,251	2,301	7,127,700	2,301
2023-12-05	2,253.5	2,262.5	2,223	2,245	6,427,300	2,245
2023-12-04	2,319.5	2,321	2,234	2,255.5	9,255,200	2,255.50
2023-12-01	2,336	2,345.5	2,313	2,332.5	8,805,600	2,332.50
2023-11-30	2,298	2,348	2,280.5	2,314	17,083,600	2,314
2023-11-29	2,230	2,314	2,222	2,298	20,647,400	2,298
2023-11-28	2,376	2,379.5	2,230	2,277	14,858,400	2,277
2023-11-27	2,444.5	2,447	2,386	2,393	4,362,800	2,393
2023-11-24	2,390	2,428	2,380.5	2,425.5	5,348,400	2,425.50
2023-11-22	2,375	2,407.5	2,364.5	2,374.5	6,265,900	2,374.50
2023-11-21	2,440	2,450.5	2,371	2,386.5	7,613,800	2,386.50
2023-11-20	2,515	2,531	2,459	2,462	6,418,200	2,462
2023-11-17	2,459.5	2,521.5	2,453.5	2,520.5	6,496,600	2,520.50
2023-11-16	2,442.5	2,478.5	2,437.5	2,464.5	5,627,400	2,464.50
2023-11-15	2,420	2,449	2,408	2,429.5	7,301,900	2,429.50
2023-11-14	2,365	2,393	2,355.5	2,385.5	4,062,300	2,385.50
2023-11-13	2,405	2,407	2,331.5	2,339	4,278,400	2,339
2023-11-10	2,323.5	2,375	2,315.5	2,375	4,783,800	2,375
2023-11-09	2,308	2,352.5	2,297	2,345	3,938,100	2,345
2023-11-08	2,373.5	2,375.5	2,290	2,302.5	4,989,600	2,302.50
2023-11-07	2,390	2,390	2,329	2,339	5,341,400	2,339
2023-11-06	2,357.5	2,403.5	2,354	2,392	7,407,800	2,392
2023-11-02	2,360.5	2,364.5	2,291	2,307.5	7,473,800	2,307.50
2023-11-01	2,313	2,362	2,264	2,360	10,785,200	2,360
2023-10-31	2,270	2,321	2,166	2,199.5	13,952,100	2,199.50
2023-10-30	2,293.5	2,305	2,245	2,264	5,185,100	2,264
2023-10-27	2,276.5	2,345	2,276.5	2,332	5,610,600	2,332
2023-10-26	2,282	2,308	2,266.5	2,272.5	3,681,000	2,272.50
2023-10-25	2,315	2,338	2,301.5	2,307.5	3,684,600	2,307.50
2023-10-24	2,300	2,304.5	2,232.5	2,286	4,502,800	2,286
2023-10-23	2,300	2,316	2,289	2,295.5	3,328,900	2,295.50
2023-10-20	2,300	2,328.5	2,283	2,312.5	4,329,700	2,312.50
2023-10-19	2,330	2,364	2,325	2,335	3,800,900	2,335
2023-10-18	2,407.5	2,410	2,365.5	2,389	3,442,500	2,389
2023-10-17	2,402	2,416.5	2,380	2,406.5	3,879,300	2,406.50
2023-10-16	2,377.5	2,396.5	2,361.5	2,377.5	2,958,100	2,377.50
2023-10-13	2,411	2,418	2,397	2,408	5,189,900	2,408
2023-10-12	2,400	2,455	2,399	2,449	5,396,100	2,449
2023-10-11	2,378.5	2,389	2,359.5	2,375.5	4,615,100	2,375.50
2023-10-10	2,310	2,381.5	2,310	2,376	5,461,700	2,376
2023-10-06	2,283	2,322	2,265	2,303.5	4,643,000	2,303.50
2023-10-05	2,266.5	2,302.5	2,241.5	2,292	6,482,700	2,292
2023-10-04	2,299.5	2,318	2,240.5	2,245	6,539,100	2,245
2023-10-03	2,420	2,420	2,346.5	2,358.5	5,142,800	2,358.50
2023-10-02	2,430	2,464	2,404	2,404.5	5,363,200	2,404.50
2023-09-29	2,493	2,496	2,380.5	2,401	10,034,100	2,401
2023-09-28	2,554	2,555	2,470.5	2,504	4,746,700	2,504
2023-09-27	10,010	10,140	9,908	10,140	1,531,600	2,535
2023-09-26	10,240	10,265	10,120	10,165	883,100	2,541.25
2023-09-25	10,270	10,275	10,195	10,215	785,900	2,553.75
2023-09-22	10,025	10,230	9,962	10,185	1,410,000	2,546.25
2023-09-21	10,440	10,455	10,250	10,260	1,540,300	2,565
2023-09-20	10,400	10,440	10,305	10,385	2,137,700	2,596.25
2023-09-19	10,200	10,285	10,065	10,285	1,901,700	2,571.25
2023-09-15	10,055	10,310	10,050	10,275	2,696,100	2,568.75
2023-09-14	9,900	9,940	9,742	9,924	2,687,200	2,481
2023-09-13	10,145	10,170	9,881	9,916	1,960,600	2,479
2023-09-12	10,130	10,205	10,010	10,145	955,300	2,536.25
2023-09-11	10,100	10,135	10,035	10,075	659,800	2,518.75
2023-09-08	10,200	10,220	10,020	10,065	1,439,400	2,516.25
2023-09-07	10,335	10,335	10,250	10,280	953,600	2,570
2023-09-06	10,255	10,415	10,245	10,335	1,109,500	2,583.75
2023-09-05	10,245	10,255	10,050	10,200	1,137,700	2,550
2023-09-04	10,045	10,225	10,000	10,225	1,448,600	2,556.25
2023-09-01	9,950	10,040	9,904	9,974	1,333,400	2,493.50
2023-08-31	9,784	9,960	9,758	9,959	2,115,700	2,489.75
2023-08-30	9,732	9,779	9,679	9,754	933,600	2,438.50
2023-08-29	9,755	9,759	9,636	9,669	1,043,900	2,417.25
2023-08-28	9,675	9,762	9,670	9,746	1,033,700	2,436.50
2023-08-25	9,561	9,626	9,547	9,565	901,100	2,391.25
2023-08-24	9,674	9,676	9,584	9,650	1,005,100	2,412.50
2023-08-23	9,526	9,688	9,507	9,678	1,274,900	2,419.50
2023-08-22	9,530	9,661	9,517	9,621	1,232,600	2,405.25
2023-08-21	9,470	9,504	9,403	9,411	876,900	2,352.75
2023-08-18	9,430	9,498	9,406	9,460	861,900	2,365
2023-08-17	9,562	9,579	9,390	9,507	1,638,500	2,376.75
2023-08-16	9,684	9,733	9,619	9,622	823,900	2,405.50
2023-08-15	9,757	9,808	9,700	9,752	1,080,600	2,438
2023-08-14	9,843	9,923	9,666	9,685	1,348,500	2,421.25
2023-08-10	9,733	9,816	9,701	9,803	1,435,800	2,450.75
2023-08-09	9,885	9,929	9,825	9,835	856,500	2,458.75
2023-08-08	9,920	9,947	9,842	9,900	892,100	2,475
2023-08-07	9,650	9,843	9,625	9,835	884,400	2,458.75
2023-08-04	9,711	9,809	9,686	9,737	1,141,100	2,434.25
2023-08-03	9,747	9,833	9,705	9,747	1,551,500	2,436.75
2023-08-02	9,935	10,035	9,791	9,833	1,932,600	2,458.25
2023-08-01	9,905	10,090	9,877	10,070	1,676,000	2,517.50
2023-07-31	9,673	10,025	9,656	9,881	3,369,100	2,470.25
2023-07-28	9,450	9,677	9,291	9,523	5,134,500	2,380.75
2023-07-27	9,589	9,673	9,546	9,640	1,170,800	2,410
2023-07-26	9,644	9,653	9,502	9,600	1,227,900	2,400
2023-07-25	9,699	9,740	9,620	9,734	1,757,600	2,433.50
2023-07-24	9,652	9,696	9,586	9,643	1,258,300	2,410.75
2023-07-21	9,503	9,622	9,481	9,581	999,200	2,395.25
2023-07-20	9,599	9,655	9,492	9,526	1,202,400	2,381.50
2023-07-19	9,554	9,612	9,493	9,612	1,336,500	2,403
2023-07-18	9,228	9,456	9,226	9,431	1,503,400	2,357.75
2023-07-14	9,176	9,276	9,124	9,226	1,462,300	2,306.50
2023-07-13	9,148	9,247	9,011	9,197	1,756,600	2,299.25
2023-07-12	9,230	9,234	9,023	9,140	2,016,000	2,285
2023-07-11	9,504	9,506	9,272	9,272	1,684,600	2,318
2023-07-10	9,560	9,589	9,411	9,453	1,742,300	2,363.25
2023-07-07	9,592	9,698	9,545	9,569	1,632,400	2,392.25
2023-07-06	9,645	9,783	9,606	9,664	1,403,700	2,416
2023-07-05	9,590	9,701	9,521	9,683	1,420,500	2,420.75
2023-07-04	9,675	9,714	9,558	9,653	1,210,400	2,413.25
2023-07-03	9,700	9,737	9,602	9,668	1,559,900	2,417
2023-06-30	9,584	9,674	9,535	9,645	1,902,700	2,411.25
2023-06-29	9,558	9,628	9,501	9,547	1,149,800	2,386.75
2023-06-28	9,304	9,516	9,300	9,508	1,863,900	2,377
2023-06-27	9,264	9,272	9,130	9,186	1,640,700	2,296.50
2023-06-26	9,251	9,295	9,186	9,264	1,492,700	2,316
2023-06-23	9,672	9,682	9,254	9,311	2,100,000	2,327.75
2023-06-22	9,596	9,656	9,570	9,592	1,437,400	2,398
2023-06-21	9,358	9,559	9,347	9,526	1,378,100	2,381.50
2023-06-20	9,402	9,486	9,340	9,396	1,515,800	2,349
2023-06-19	9,588	9,591	9,402	9,450	1,727,000	2,362.50
2023-06-16	9,600	9,640	9,521	9,604	2,028,700	2,401
2023-06-15	9,591	9,708	9,481	9,660	1,886,900	2,415
2023-06-14	9,630	9,689	9,566	9,587	2,192,300	2,396.75
2023-06-13	9,276	9,535	9,270	9,443	2,233,700	2,360.75
2023-06-12	9,157	9,209	9,114	9,188	968,100	2,297
2023-06-09	9,076	9,182	9,017	9,152	2,070,200	2,288
2023-06-08	9,029	9,074	8,851	8,926	1,582,500	2,231.50
2023-06-07	9,237	9,288	9,052	9,052	1,774,100	2,263
2023-06-06	9,050	9,146	8,974	9,130	1,255,800	2,282.50
2023-06-05	9,000	9,114	8,999	9,114	1,561,600	2,278.50
2023-06-02	8,774	8,867	8,703	8,855	1,270,400	2,213.75
2023-06-01	8,616	8,692	8,574	8,663	1,248,600	2,165.75
2023-05-31	8,694	8,785	8,610	8,611	3,331,900	2,152.75
2023-05-30	8,750	8,800	8,651	8,787	1,063,400	2,196.75
2023-05-29	8,876	8,932	8,756	8,778	1,273,700	2,194.50
2023-05-26	8,721	8,795	8,707	8,729	1,126,300	2,182.25
2023-05-25	8,624	8,706	8,612	8,671	1,057,700	2,167.75
2023-05-24	8,700	8,732	8,648	8,687	1,111,600	2,171.75
2023-05-23	8,709	8,787	8,662	8,673	1,846,200	2,168.25
2023-05-22	8,507	8,659	8,471	8,656	1,468,400	2,164
2023-05-19	8,641	8,690	8,488	8,537	1,524,800	2,134.25
2023-05-18	8,449	8,570	8,437	8,560	1,827,900	2,140
2023-05-17	8,297	8,362	8,287	8,342	1,271,900	2,085.50
2023-05-16	8,291	8,317	8,230	8,282	1,125,300	2,070.50
2023-05-15	8,276	8,290	8,234	8,263	908,500	2,065.75
2023-05-12	8,224	8,323	8,165	8,272	1,944,300	2,068
2023-05-11	8,143	8,160	8,082	8,123	1,288,000	2,030.75
2023-05-10	8,190	8,199	8,065	8,170	1,463,400	2,042.50
2023-05-09	8,115	8,258	8,078	8,207	1,828,600	2,051.75
2023-05-08	8,084	8,139	8,032	8,068	1,396,500	2,017
2023-05-02	8,138	8,139	8,022	8,080	1,611,900	2,020
2023-05-01	8,155	8,187	8,099	8,147	1,851,000	2,036.75
2023-04-28	7,973	8,197	7,941	8,151	4,604,200	2,037.75
2023-04-27	7,504	7,831	7,410	7,783	5,479,200	1,945.75
2023-04-26	7,574	7,600	7,504	7,524	1,263,000	1,881
2023-04-25	7,610	7,649	7,580	7,608	1,341,400	1,902
2023-04-24	7,450	7,566	7,415	7,541	1,375,100	1,885.25
2023-04-21	7,400	7,448	7,383	7,410	1,409,600	1,852.50
2023-04-20	7,425	7,468	7,403	7,458	957,500	1,864.50
2023-04-19	7,510	7,513	7,456	7,492	924,300	1,873
2023-04-18	7,480	7,484	7,430	7,455	1,049,600	1,863.75
2023-04-17	7,465	7,512	7,440	7,481	1,024,500	1,870.25
2023-04-14	7,475	7,480	7,398	7,426	1,336,400	1,856.50
2023-04-13	7,360	7,408	7,344	7,401	971,600	1,850.25
2023-04-12	7,444	7,466	7,406	7,416	962,400	1,854
2023-04-11	7,465	7,489	7,416	7,431	1,187,500	1,857.75
2023-04-10	7,319	7,395	7,303	7,366	1,219,400	1,841.50
2023-04-07	7,230	7,302	7,226	7,273	989,900	1,818.25
2023-04-06	7,280	7,281	7,198	7,231	1,339,300	1,807.75
2023-04-05	7,457	7,464	7,346	7,353	1,496,800	1,838.25
2023-04-04	7,499	7,637	7,494	7,588	2,087,200	1,897
2023-04-03	7,550	7,565	7,455	7,480	1,289,800	1,870
2023-03-31	7,389	7,493	7,386	7,443	1,870,800	1,860.75
2023-03-30	7,287	7,320	7,242	7,307	1,060,400	1,826.75
2023-03-29	7,180	7,322	7,156	7,320	1,473,700	1,830
2023-03-28	7,234	7,255	7,157	7,180	925,100	1,795
2023-03-27	7,095	7,154	7,049	7,148	869,700	1,787
2023-03-24	7,051	7,083	7,025	7,068	956,500	1,767
2023-03-23	7,045	7,127	7,036	7,108	936,900	1,777
2023-03-22	7,070	7,144	7,050	7,105	1,091,800	1,776.25
2023-03-20	7,013	7,026	6,935	6,943	1,138,100	1,735.75
2023-03-17	7,041	7,083	7,010	7,075	1,819,100	1,768.75
2023-03-16	6,871	6,949	6,801	6,941	1,613,100	1,735.25
2023-03-15	7,120	7,139	7,067	7,098	1,497,900	1,774.50
2023-03-14	7,284	7,293	7,119	7,151	1,993,000	1,787.75
2023-03-13	7,440	7,451	7,360	7,426	1,026,800	1,856.50
2023-03-10	7,619	7,619	7,515	7,547	1,608,800	1,886.75
2023-03-09	7,670	7,711	7,611	7,631	1,065,200	1,907.75
2023-03-08	7,510	7,619	7,500	7,592	1,170,800	1,898
2023-03-07	7,560	7,585	7,517	7,558	922,200	1,889.50
2023-03-06	7,488	7,591	7,480	7,561	1,459,600	1,890.25
2023-03-03	7,360	7,468	7,331	7,437	1,767,700	1,859.25
2023-03-02	7,347	7,375	7,282	7,283	814,100	1,820.75
2023-03-01	7,242	7,334	7,233	7,326	803,300	1,831.50
2023-02-28	7,245	7,303	7,191	7,239	1,561,700	1,809.75
2023-02-27	7,222	7,282	7,212	7,245	753,100	1,811.25
2023-02-24	7,167	7,282	7,147	7,237	1,438,400	1,809.25
2023-02-22	7,387	7,387	7,231	7,254	1,393,200	1,813.50
2023-02-21	7,350	7,463	7,326	7,423	1,049,900	1,855.75
2023-02-20	7,426	7,435	7,367	7,386	943,600	1,846.50
2023-02-17	7,400	7,442	7,367	7,404	994,900	1,851
2023-02-16	7,419	7,481	7,401	7,437	1,356,600	1,859.25
2023-02-15	7,362	7,376	7,311	7,334	1,167,400	1,833.50
2023-02-14	7,340	7,358	7,275	7,295	694,000	1,823.75
2023-02-13	7,248	7,286	7,170	7,262	911,100	1,815.50
2023-02-10	7,395	7,395	7,233	7,304	1,470,000	1,826
2023-02-09	7,300	7,376	7,283	7,354	933,700	1,838.50
2023-02-08	7,352	7,377	7,316	7,342	865,400	1,835.50
2023-02-07	7,388	7,417	7,269	7,354	1,441,400	1,838.50
2023-02-06	7,290	7,489	7,273	7,366	3,974,300	1,841.50
2023-02-03	6,954	7,173	6,809	7,145	3,569,700	1,786.25
2023-02-02	7,044	7,044	6,912	6,983	1,274,900	1,745.75
2023-02-01	7,080	7,080	6,997	7,001	1,275,000	1,750.25
2023-01-31	6,970	7,024	6,956	6,972	1,247,800	1,743
2023-01-30	6,954	7,006	6,930	6,964	1,098,600	1,741
2023-01-27	6,954	6,959	6,916	6,953	1,310,800	1,738.25
2023-01-26	6,975	6,977	6,900	6,945	991,600	1,736.25
2023-01-25	6,919	6,941	6,866	6,923	1,197,800	1,730.75
2023-01-24	6,859	6,892	6,821	6,883	1,446,100	1,720.75
2023-01-23	6,800	6,806	6,715	6,754	1,157,200	1,688.50
2023-01-20	6,683	6,711	6,663	6,709	955,900	1,677.25
2023-01-19	6,650	6,709	6,609	6,692	2,172,600	1,673
2023-01-18	6,750	6,870	6,656	6,801	1,860,900	1,700.25
2023-01-17	6,580	6,782	6,562	6,691	2,003,000	1,672.75
2023-01-16	6,450	6,543	6,410	6,514	1,088,400	1,628.50
2023-01-13	6,640	6,686	6,563	6,570	1,605,200	1,642.50
2023-01-12	6,732	6,758	6,667	6,684	1,123,700	1,671
2023-01-11	6,595	6,688	6,571	6,662	1,470,900	1,665.50
2023-01-10	6,582	6,609	6,517	6,545	1,258,700	1,636.25
2023-01-06	6,483	6,585	6,480	6,549	1,370,200	1,637.25
2023-01-05	6,482	6,511	6,450	6,485	1,088,900	1,621.25
2023-01-04	6,470	6,480	6,389	6,445	1,348,000	1,611.25

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 [2023年度]

6902 (株)デンソーの時系列データ [2023年度]