日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

デンソー(6902)の株価時系列情報

デンソー(6902)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 2,500 2,500 2,470 2,490 188,000
1989/12/28 2,470 2,490 2,460 2,470 332,000
1989/12/27 2,500 2,500 2,460 2,480 673,000
1989/12/26 2,490 2,490 2,450 2,460 559,000
1989/12/25 2,440 2,480 2,410 2,480 570,000
1989/12/22 2,450 2,450 2,410 2,430 637,000
1989/12/21 2,380 2,440 2,370 2,410 916,000
1989/12/20 2,430 2,430 2,370 2,400 1,872,000
1989/12/19 2,460 2,460 2,410 2,440 593,000
1989/12/18 2,450 2,470 2,430 2,460 1,092,000
1989/12/15 2,450 2,470 2,430 2,470 404,000
1989/12/14 2,470 2,480 2,440 2,460 513,000
1989/12/13 2,470 2,470 2,430 2,450 1,036,000
1989/12/12 2,400 2,480 2,400 2,440 430,000
1989/12/11 2,400 2,430 2,390 2,390 909,000
1989/12/08 2,460 2,460 2,390 2,390 798,000
1989/12/07 2,490 2,520 2,450 2,460 1,229,000
1989/12/06 2,400 2,500 2,400 2,490 795,000
1989/12/05 2,450 2,450 2,420 2,420 427,000
1989/12/04 2,370 2,450 2,370 2,390 1,018,000
1989/12/01 2,420 2,430 2,370 2,370 543,000
1989/11/30 2,360 2,400 2,360 2,400 419,000
1989/11/29 2,400 2,400 2,350 2,370 451,000
1989/11/28 2,380 2,400 2,350 2,370 426,000
1989/11/27 2,380 2,420 2,380 2,420 315,000
1989/11/24 2,400 2,420 2,380 2,420 500,000
1989/11/22 2,400 2,440 2,400 2,400 432,000
1989/11/21 2,390 2,420 2,370 2,390 262,000
1989/11/20 2,350 2,390 2,350 2,360 182,000
1989/11/17 2,390 2,390 2,320 2,350 464,000
1989/11/16 2,390 2,400 2,360 2,360 584,000
1989/11/15 2,400 2,400 2,390 2,390 429,000
1989/11/14 2,400 2,400 2,380 2,400 349,000
1989/11/13 2,400 2,400 2,380 2,400 215,000
1989/11/10 2,450 2,450 2,380 2,400 369,000
1989/11/09 2,390 2,450 2,380 2,450 198,000
1989/11/08 2,420 2,420 2,400 2,400 433,000
1989/11/07 2,420 2,430 2,400 2,420 246,000
1989/11/06 2,480 2,480 2,420 2,460 231,000
1989/11/02 2,430 2,460 2,410 2,460 265,000
1989/11/01 2,510 2,510 2,410 2,420 260,000
1989/10/31 2,440 2,450 2,400 2,430 602,000
1989/10/30 2,460 2,460 2,400 2,440 383,000
1989/10/27 2,400 2,460 2,400 2,460 654,000
1989/10/26 2,460 2,480 2,420 2,430 454,000
1989/10/25 2,500 2,500 2,450 2,460 555,000
1989/10/24 2,560 2,560 2,480 2,500 321,000
1989/10/23 2,520 2,560 2,510 2,530 446,000
1989/10/20 2,530 2,530 2,500 2,510 382,000
1989/10/19 2,490 2,530 2,480 2,530 206,000
1989/10/18 2,500 2,520 2,460 2,480 372,000
1989/10/17 2,550 2,550 2,500 2,500 695,000
1989/10/16 2,530 2,560 2,480 2,480 784,000
1989/10/13 2,590 2,630 2,590 2,600 1,473,000
1989/10/12 2,680 2,690 2,580 2,580 4,374,000
1989/10/11 2,590 2,720 2,580 2,650 5,266,999
1989/10/09 2,450 2,570 2,450 2,570 589,000
1989/10/06 2,480 2,500 2,410 2,440 534,000
1989/10/05 2,520 2,520 2,470 2,470 424,000
1989/10/04 2,540 2,570 2,510 2,520 687,000
1989/10/03 2,540 2,550 2,510 2,540 370,000
1989/10/02 2,510 2,550 2,510 2,550 292,000
1989/09/29 2,550 2,550 2,510 2,510 331,000
1989/09/28 2,540 2,550 2,510 2,550 648,000
1989/09/27 2,570 2,570 2,530 2,550 477,000
1989/09/26 2,520 2,550 2,480 2,530 928,000
1989/09/25 2,550 2,550 2,510 2,520 591,000
1989/09/22 2,560 2,570 2,470 2,530 750,000
1989/09/21 2,510 2,570 2,510 2,570 1,012,000
1989/09/20 2,540 2,590 2,470 2,470 1,072,000
1989/09/19 2,520 2,540 2,480 2,500 558,000
1989/09/18 2,500 2,530 2,490 2,490 337,000
1989/09/14 2,480 2,550 2,460 2,540 357,000
1989/09/13 2,470 2,490 2,450 2,470 380,000
1989/09/12 2,430 2,470 2,430 2,470 268,000
1989/09/11 2,410 2,450 2,410 2,420 156,000
1989/09/08 2,410 2,440 2,400 2,410 515,000
1989/09/07 2,460 2,470 2,400 2,400 298,000
1989/09/06 2,490 2,490 2,450 2,450 278,000
1989/09/05 2,510 2,510 2,450 2,480 338,000
1989/09/04 2,450 2,490 2,430 2,470 410,000
1989/09/01 2,520 2,520 2,400 2,430 982,000
1989/08/31 2,510 2,510 2,450 2,480 507,000
1989/08/30 2,550 2,560 2,510 2,510 507,000
1989/08/29 2,550 2,550 2,530 2,550 393,000
1989/08/28 2,580 2,580 2,500 2,560 333,000
1989/08/25 2,600 2,600 2,560 2,590 680,000
1989/08/24 2,630 2,640 2,570 2,590 1,088,000
1989/08/23 2,660 2,690 2,610 2,650 2,807,000
1989/08/22 2,630 2,700 2,630 2,670 7,617,999
1989/08/21 2,620 2,670 2,600 2,670 3,939,000
1989/08/18 2,530 2,630 2,530 2,620 3,302,000
1989/08/17 2,560 2,560 2,520 2,530 1,028,000
1989/08/16 2,520 2,570 2,510 2,560 3,174,000
1989/08/15 2,490 2,510 2,480 2,510 666,000
1989/08/14 2,500 2,510 2,470 2,480 410,000
1989/08/11 2,510 2,510 2,480 2,500 974,000
1989/08/10 2,450 2,520 2,430 2,470 992,000
1989/08/09 2,490 2,510 2,450 2,450 1,346,000
1989/08/08 2,410 2,500 2,400 2,500 2,065,000
1989/08/07 2,400 2,420 2,390 2,410 908,000
1989/08/04 2,380 2,420 2,380 2,410 524,000
1989/08/03 2,400 2,400 2,380 2,390 541,000
1989/08/02 2,380 2,420 2,380 2,400 716,000
1989/08/01 2,400 2,430 2,400 2,420 341,000
1989/07/31 2,420 2,440 2,400 2,440 457,000
1989/07/28 2,430 2,440 2,380 2,430 793,000
1989/07/27 2,420 2,420 2,400 2,400 506,000
1989/07/26 2,450 2,450 2,400 2,430 811,000
1989/07/25 2,460 2,470 2,440 2,450 498,000
1989/07/24 2,490 2,500 2,420 2,460 393,000
1989/07/21 2,440 2,490 2,420 2,490 918,000
1989/07/20 2,410 2,450 2,410 2,440 874,000
1989/07/19 2,390 2,400 2,380 2,390 545,000
1989/07/18 2,430 2,430 2,390 2,390 358,000
1989/07/17 2,460 2,460 2,420 2,430 333,000
1989/07/14 2,440 2,440 2,410 2,420 304,000
1989/07/13 2,410 2,430 2,410 2,410 432,000
1989/07/12 2,480 2,480 2,440 2,440 379,000
1989/07/11 2,470 2,480 2,460 2,470 359,000
1989/07/10 2,470 2,500 2,470 2,500 248,000
1989/07/07 2,470 2,500 2,470 2,500 731,000
1989/07/06 2,500 2,500 2,460 2,460 499,000
1989/07/05 2,500 2,540 2,470 2,500 1,120,000
1989/07/04 2,450 2,570 2,450 2,500 1,625,000
1989/07/03 2,420 2,460 2,420 2,460 347,000
1989/06/30 2,450 2,470 2,420 2,470 358,000
1989/06/29 2,450 2,480 2,420 2,440 652,000
1989/06/28 2,470 2,470 2,410 2,450 675,000
1989/06/27 2,510 2,510 2,480 2,490 504,000
1989/06/26 2,520 2,520 2,470 2,500 996,000
1989/06/23 2,530 2,540 2,500 2,510 702,000
1989/06/22 2,530 2,540 2,500 2,500 816,000
1989/06/21 2,580 2,580 2,520 2,550 1,169,000
1989/06/20 2,610 2,610 2,560 2,560 2,241,000
1989/06/19 2,530 2,600 2,520 2,580 5,708,999
1989/06/16 2,490 2,490 2,420 2,490 1,889,000
1989/06/15 2,410 2,510 2,380 2,450 5,916,999
1989/06/14 2,370 2,420 2,350 2,370 733,000
1989/06/13 2,420 2,430 2,360 2,370 1,775,000
1989/06/12 2,370 2,420 2,370 2,410 1,112,000
1989/06/09 2,370 2,440 2,360 2,390 4,762,000
1989/06/08 2,300 2,370 2,300 2,360 1,671,000
1989/06/07 2,300 2,330 2,290 2,320 321,000
1989/06/06 2,300 2,320 2,240 2,310 491,000
1989/06/05 2,370 2,370 2,310 2,320 905,000
1989/06/02 2,320 2,380 2,310 2,350 1,280,000
1989/06/01 2,330 2,390 2,320 2,320 1,326,000
1989/05/31 2,280 2,320 2,260 2,320 505,000
1989/05/30 2,320 2,320 2,280 2,280 326,000
1989/05/29 2,380 2,380 2,320 2,320 603,000
1989/05/26 2,370 2,370 2,320 2,350 856,000
1989/05/25 2,320 2,330 2,280 2,330 459,000
1989/05/24 2,330 2,330 2,280 2,280 370,000
1989/05/23 2,330 2,360 2,300 2,330 621,000
1989/05/22 2,340 2,370 2,310 2,370 718,000
1989/05/19 2,290 2,360 2,290 2,330 830,000
1989/05/18 2,290 2,340 2,290 2,290 437,000
1989/05/17 2,320 2,330 2,300 2,330 1,126,000
1989/05/16 2,260 2,300 2,250 2,300 580,000
1989/05/15 2,230 2,260 2,230 2,260 353,000
1989/05/12 2,300 2,300 2,270 2,270 541,000
1989/05/11 2,300 2,300 2,260 2,300 600,000
1989/05/10 2,340 2,340 2,280 2,300 1,018,000
1989/05/09 2,280 2,360 2,270 2,340 2,493,000
1989/05/08 2,240 2,250 2,230 2,240 566,000
1989/05/02 2,260 2,260 2,220 2,240 388,000
1989/05/01 2,250 2,270 2,230 2,240 266,000
1989/04/28 2,280 2,280 2,240 2,250 478,000
1989/04/27 2,280 2,280 2,240 2,240 612,000
1989/04/26 2,240 2,250 2,210 2,240 476,000
1989/04/25 2,230 2,250 2,220 2,230 545,000
1989/04/24 2,270 2,270 2,220 2,230 220,000
1989/04/21 2,230 2,310 2,230 2,270 1,136,000
1989/04/20 2,260 2,320 2,260 2,270 640,000
1989/04/19 2,250 2,300 2,240 2,270 433,000
1989/04/18 2,320 2,350 2,290 2,290 491,000
1989/04/17 2,340 2,360 2,290 2,360 965,000
1989/04/14 2,300 2,360 2,250 2,350 1,152,000
1989/04/13 2,300 2,320 2,250 2,270 1,026,000
1989/04/12 2,350 2,370 2,300 2,330 1,514,000
1989/04/11 2,290 2,390 2,280 2,340 2,613,000
1989/04/10 2,320 2,330 2,280 2,310 1,627,000
1989/04/07 2,200 2,370 2,150 2,310 7,044,999
1989/04/06 2,170 2,180 2,120 2,170 952,000
1989/04/05 2,140 2,220 2,100 2,160 1,637,000
1989/04/04 2,140 2,140 2,110 2,130 1,172,000
1989/04/03 2,080 2,130 2,050 2,100 1,114,000
1989/03/31 2,090 2,090 2,020 2,040 412,000
1989/03/30 2,120 2,130 2,070 2,080 415,000
1989/03/29 2,170 2,170 2,100 2,120 989,000
1989/03/28 2,060 2,170 2,040 2,140 2,176,000
1989/03/27 2,050 2,050 2,020 2,040 753,000
1989/03/24 1,980 2,060 1,970 2,040 1,749,000
1989/03/23 1,960 1,970 1,930 1,950 272,000
1989/03/22 1,970 1,970 1,910 1,970 249,000
1989/03/20 1,990 1,990 1,960 1,980 159,000
1989/03/17 1,960 1,970 1,940 1,970 319,000
1989/03/16 1,990 1,990 1,950 1,960 248,000
1989/03/15 1,910 2,000 1,890 2,000 806,000
1989/03/14 1,900 1,900 1,880 1,890 359,000
1989/03/13 1,930 1,930 1,890 1,910 182,000
1989/03/10 1,900 1,920 1,880 1,900 239,000
1989/03/09 1,910 1,920 1,880 1,890 450,000
1989/03/08 1,930 1,930 1,880 1,890 271,000
1989/03/07 1,950 1,950 1,930 1,930 145,000
1989/03/06 1,950 1,970 1,940 1,960 150,000
1989/03/03 1,970 1,970 1,930 1,970 313,000
1989/03/02 1,980 1,980 1,950 1,950 239,000
1989/03/01 1,950 1,960 1,940 1,950 3,289,000
1989/02/28 1,950 1,950 1,940 1,950 271,000
1989/02/27 1,950 1,970 1,930 1,960 240,000
1989/02/23 1,990 1,990 1,940 1,950 288,000
1989/02/22 1,950 1,960 1,920 1,960 490,000
1989/02/21 1,950 1,950 1,930 1,950 463,000
1989/02/20 1,960 1,960 1,920 1,950 360,000
1989/02/17 1,940 1,940 1,920 1,940 377,000
1989/02/16 1,920 1,950 1,900 1,950 680,000
1989/02/15 1,960 1,970 1,910 1,910 348,000
1989/02/14 1,940 1,970 1,930 1,970 410,000
1989/02/13 1,930 1,960 1,930 1,940 202,000
1989/02/10 1,940 1,950 1,920 1,940 385,000
1989/02/09 1,930 1,960 1,900 1,910 1,073,000
1989/02/08 1,900 1,930 1,900 1,900 438,000
1989/02/07 1,900 1,920 1,860 1,880 513,000
1989/02/06 1,930 1,950 1,910 1,930 336,000
1989/02/03 1,940 1,980 1,910 1,910 228,000
1989/02/02 1,960 1,980 1,950 1,970 178,000
1989/02/01 2,000 2,010 1,990 1,990 210,000
1989/01/31 1,990 2,030 1,990 2,030 237,000
1989/01/30 2,000 2,030 2,000 2,030 437,000
1989/01/28 2,020 2,040 2,010 2,010 425,000
1989/01/27 1,960 2,020 1,960 2,010 678,000
1989/01/26 2,000 2,010 1,960 1,990 420,000
1989/01/25 2,020 2,040 1,990 2,000 368,000
1989/01/24 2,030 2,050 2,010 2,040 423,000
1989/01/23 2,040 2,060 2,040 2,050 551,000
1989/01/20 2,080 2,080 2,040 2,050 564,000
1989/01/19 2,070 2,080 2,050 2,080 281,000
1989/01/18 2,070 2,080 2,050 2,080 578,000
1989/01/17 2,090 2,090 2,050 2,080 251,000
1989/01/13 2,050 2,070 2,030 2,050 397,000
1989/01/12 2,050 2,070 2,050 2,050 365,000
1989/01/11 2,060 2,090 2,050 2,060 864,000
1989/01/10 2,070 2,070 2,030 2,070 552,000
1989/01/09 2,040 2,050 2,020 2,050 288,000
1989/01/06 2,030 2,040 2,000 2,020 207,000
1989/01/05 2,040 2,050 2,020 2,020 209,000
1989/01/04 2,040 2,050 2,040 2,040 47,000

このページの先頭へ