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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,490 | 1,500 | 1,430 | 1,440 | 220,000 |
| 1992/12/29 | 1,460 | 1,500 | 1,460 | 1,500 | 264,000 |
| 1992/12/28 | 1,480 | 1,490 | 1,460 | 1,470 | 231,000 |
| 1992/12/25 | 1,490 | 1,500 | 1,470 | 1,490 | 146,000 |
| 1992/12/24 | 1,510 | 1,520 | 1,500 | 1,520 | 508,000 |
| 1992/12/22 | 1,500 | 1,520 | 1,480 | 1,520 | 683,000 |
| 1992/12/21 | 1,490 | 1,490 | 1,480 | 1,490 | 466,000 |
| 1992/12/18 | 1,460 | 1,480 | 1,460 | 1,480 | 755,000 |
| 1992/12/17 | 1,440 | 1,460 | 1,430 | 1,440 | 398,000 |
| 1992/12/16 | 1,430 | 1,450 | 1,420 | 1,430 | 487,000 |
| 1992/12/15 | 1,420 | 1,450 | 1,420 | 1,440 | 309,000 |
| 1992/12/14 | 1,420 | 1,430 | 1,410 | 1,420 | 164,000 |
| 1992/12/11 | 1,420 | 1,440 | 1,410 | 1,420 | 1,422,000 |
| 1992/12/10 | 1,410 | 1,420 | 1,400 | 1,400 | 406,000 |
| 1992/12/09 | 1,380 | 1,400 | 1,380 | 1,390 | 301,000 |
| 1992/12/08 | 1,380 | 1,380 | 1,360 | 1,370 | 347,000 |
| 1992/12/07 | 1,400 | 1,400 | 1,370 | 1,370 | 264,000 |
| 1992/12/04 | 1,390 | 1,390 | 1,370 | 1,390 | 136,000 |
| 1992/12/03 | 1,390 | 1,400 | 1,370 | 1,380 | 203,000 |
| 1992/12/02 | 1,400 | 1,400 | 1,380 | 1,390 | 268,000 |
| 1992/12/01 | 1,420 | 1,420 | 1,380 | 1,380 | 287,000 |
| 1992/11/30 | 1,420 | 1,430 | 1,400 | 1,420 | 196,000 |
| 1992/11/27 | 1,420 | 1,430 | 1,410 | 1,420 | 249,000 |
| 1992/11/26 | 1,430 | 1,450 | 1,410 | 1,420 | 484,000 |
| 1992/11/25 | 1,420 | 1,430 | 1,400 | 1,430 | 204,000 |
| 1992/11/24 | 1,420 | 1,430 | 1,400 | 1,420 | 449,000 |
| 1992/11/20 | 1,380 | 1,420 | 1,370 | 1,420 | 379,000 |
| 1992/11/19 | 1,380 | 1,400 | 1,380 | 1,390 | 432,000 |
| 1992/11/18 | 1,330 | 1,370 | 1,330 | 1,370 | 629,000 |
| 1992/11/17 | 1,330 | 1,340 | 1,320 | 1,330 | 379,000 |
| 1992/11/16 | 1,350 | 1,370 | 1,340 | 1,350 | 228,000 |
| 1992/11/13 | 1,350 | 1,370 | 1,340 | 1,360 | 885,000 |
| 1992/11/12 | 1,350 | 1,370 | 1,330 | 1,350 | 253,000 |
| 1992/11/11 | 1,370 | 1,370 | 1,350 | 1,350 | 168,000 |
| 1992/11/10 | 1,340 | 1,360 | 1,330 | 1,360 | 485,000 |
| 1992/11/09 | 1,350 | 1,360 | 1,340 | 1,340 | 312,000 |
| 1992/11/06 | 1,360 | 1,380 | 1,360 | 1,360 | 247,000 |
| 1992/11/05 | 1,380 | 1,390 | 1,370 | 1,390 | 210,000 |
| 1992/11/04 | 1,350 | 1,390 | 1,340 | 1,390 | 219,000 |
| 1992/11/02 | 1,340 | 1,360 | 1,340 | 1,360 | 108,000 |
| 1992/10/30 | 1,350 | 1,360 | 1,340 | 1,350 | 156,000 |
| 1992/10/29 | 1,350 | 1,360 | 1,320 | 1,350 | 194,000 |
| 1992/10/28 | 1,370 | 1,380 | 1,330 | 1,340 | 293,000 |
| 1992/10/27 | 1,340 | 1,360 | 1,340 | 1,350 | 200,000 |
| 1992/10/26 | 1,350 | 1,360 | 1,340 | 1,340 | 188,000 |
| 1992/10/23 | 1,350 | 1,350 | 1,310 | 1,350 | 733,000 |
| 1992/10/22 | 1,360 | 1,380 | 1,350 | 1,350 | 338,000 |
| 1992/10/21 | 1,370 | 1,370 | 1,340 | 1,360 | 284,000 |
| 1992/10/20 | 1,330 | 1,390 | 1,310 | 1,370 | 448,000 |
| 1992/10/19 | 1,350 | 1,370 | 1,300 | 1,310 | 299,000 |
| 1992/10/16 | 1,390 | 1,390 | 1,350 | 1,360 | 270,000 |
| 1992/10/15 | 1,360 | 1,390 | 1,350 | 1,390 | 189,000 |
| 1992/10/14 | 1,390 | 1,390 | 1,340 | 1,340 | 231,000 |
| 1992/10/13 | 1,380 | 1,390 | 1,370 | 1,370 | 217,000 |
| 1992/10/12 | 1,340 | 1,360 | 1,330 | 1,360 | 306,000 |
| 1992/10/09 | 1,320 | 1,340 | 1,290 | 1,330 | 1,597,000 |
| 1992/10/08 | 1,320 | 1,330 | 1,300 | 1,330 | 261,000 |
| 1992/10/07 | 1,340 | 1,350 | 1,320 | 1,320 | 242,000 |
| 1992/10/06 | 1,330 | 1,340 | 1,310 | 1,340 | 234,000 |
| 1992/10/05 | 1,300 | 1,340 | 1,300 | 1,320 | 227,000 |
| 1992/10/02 | 1,330 | 1,340 | 1,320 | 1,320 | 241,000 |
| 1992/10/01 | 1,320 | 1,340 | 1,300 | 1,340 | 436,000 |
| 1992/09/30 | 1,350 | 1,360 | 1,300 | 1,300 | 314,000 |
| 1992/09/29 | 1,370 | 1,380 | 1,320 | 1,330 | 308,000 |
| 1992/09/28 | 1,410 | 1,420 | 1,350 | 1,350 | 360,000 |
| 1992/09/25 | 1,390 | 1,410 | 1,390 | 1,390 | 287,000 |
| 1992/09/24 | 1,410 | 1,410 | 1,380 | 1,390 | 439,000 |
| 1992/09/22 | 1,410 | 1,410 | 1,380 | 1,390 | 577,000 |
| 1992/09/21 | 1,430 | 1,440 | 1,410 | 1,420 | 271,000 |
| 1992/09/18 | 1,400 | 1,430 | 1,390 | 1,420 | 340,000 |
| 1992/09/17 | 1,380 | 1,440 | 1,370 | 1,420 | 330,000 |
| 1992/09/16 | 1,360 | 1,410 | 1,330 | 1,360 | 748,000 |
| 1992/09/14 | 1,380 | 1,410 | 1,360 | 1,360 | 513,000 |
| 1992/09/11 | 1,450 | 1,470 | 1,390 | 1,390 | 1,614,000 |
| 1992/09/10 | 1,470 | 1,500 | 1,470 | 1,470 | 798,000 |
| 1992/09/09 | 1,430 | 1,460 | 1,420 | 1,460 | 487,000 |
| 1992/09/08 | 1,420 | 1,460 | 1,410 | 1,410 | 472,000 |
| 1992/09/07 | 1,460 | 1,470 | 1,400 | 1,400 | 558,000 |
| 1992/09/04 | 1,430 | 1,480 | 1,410 | 1,440 | 682,000 |
| 1992/09/03 | 1,420 | 1,450 | 1,380 | 1,420 | 537,000 |
| 1992/09/02 | 1,410 | 1,420 | 1,390 | 1,400 | 288,000 |
| 1992/09/01 | 1,440 | 1,440 | 1,390 | 1,440 | 295,000 |
| 1992/08/31 | 1,380 | 1,430 | 1,370 | 1,400 | 407,000 |
| 1992/08/28 | 1,380 | 1,460 | 1,370 | 1,420 | 709,000 |
| 1992/08/27 | 1,390 | 1,440 | 1,380 | 1,410 | 505,000 |
| 1992/08/26 | 1,350 | 1,390 | 1,350 | 1,380 | 323,000 |
| 1992/08/25 | 1,330 | 1,380 | 1,320 | 1,350 | 415,000 |
| 1992/08/24 | 1,320 | 1,400 | 1,290 | 1,350 | 687,000 |
| 1992/08/21 | 1,290 | 1,320 | 1,280 | 1,310 | 581,000 |
| 1992/08/20 | 1,260 | 1,310 | 1,260 | 1,290 | 542,000 |
| 1992/08/19 | 1,260 | 1,280 | 1,240 | 1,260 | 589,000 |
| 1992/08/18 | 1,300 | 1,300 | 1,250 | 1,250 | 521,000 |
| 1992/08/17 | 1,310 | 1,330 | 1,300 | 1,300 | 167,000 |
| 1992/08/14 | 1,280 | 1,330 | 1,280 | 1,290 | 665,000 |
| 1992/08/13 | 1,300 | 1,340 | 1,280 | 1,300 | 283,000 |
| 1992/08/12 | 1,290 | 1,300 | 1,280 | 1,300 | 356,000 |
| 1992/08/11 | 1,320 | 1,330 | 1,270 | 1,300 | 307,000 |
| 1992/08/10 | 1,300 | 1,340 | 1,280 | 1,320 | 298,000 |
| 1992/08/07 | 1,290 | 1,330 | 1,290 | 1,300 | 455,000 |
| 1992/08/06 | 1,390 | 1,390 | 1,260 | 1,310 | 1,020,000 |
| 1992/08/05 | 1,410 | 1,430 | 1,400 | 1,430 | 349,000 |
| 1992/08/04 | 1,380 | 1,410 | 1,380 | 1,390 | 282,000 |
| 1992/08/03 | 1,400 | 1,410 | 1,370 | 1,370 | 368,000 |
| 1992/07/31 | 1,320 | 1,390 | 1,310 | 1,390 | 403,000 |
| 1992/07/30 | 1,330 | 1,350 | 1,300 | 1,320 | 380,000 |
| 1992/07/29 | 1,330 | 1,340 | 1,300 | 1,310 | 353,000 |
| 1992/07/28 | 1,300 | 1,320 | 1,290 | 1,320 | 332,000 |
| 1992/07/27 | 1,320 | 1,340 | 1,280 | 1,300 | 314,000 |
| 1992/07/24 | 1,360 | 1,360 | 1,300 | 1,300 | 454,000 |
| 1992/07/23 | 1,310 | 1,370 | 1,310 | 1,370 | 242,000 |
| 1992/07/22 | 1,370 | 1,370 | 1,320 | 1,350 | 544,000 |
| 1992/07/21 | 1,370 | 1,400 | 1,340 | 1,350 | 576,000 |
| 1992/07/20 | 1,410 | 1,420 | 1,350 | 1,370 | 598,000 |
| 1992/07/17 | 1,440 | 1,450 | 1,430 | 1,430 | 281,000 |
| 1992/07/16 | 1,440 | 1,460 | 1,440 | 1,440 | 204,000 |
| 1992/07/15 | 1,450 | 1,470 | 1,450 | 1,470 | 350,000 |
| 1992/07/14 | 1,470 | 1,470 | 1,440 | 1,450 | 275,000 |
| 1992/07/13 | 1,440 | 1,470 | 1,430 | 1,470 | 241,000 |
| 1992/07/10 | 1,480 | 1,480 | 1,430 | 1,450 | 728,000 |
| 1992/07/09 | 1,450 | 1,480 | 1,440 | 1,470 | 250,000 |
| 1992/07/08 | 1,440 | 1,450 | 1,430 | 1,440 | 364,000 |
| 1992/07/07 | 1,450 | 1,460 | 1,450 | 1,450 | 333,000 |
| 1992/07/06 | 1,420 | 1,450 | 1,420 | 1,450 | 240,000 |
| 1992/07/03 | 1,420 | 1,450 | 1,420 | 1,430 | 316,000 |
| 1992/07/02 | 1,410 | 1,440 | 1,410 | 1,420 | 354,000 |
| 1992/07/01 | 1,390 | 1,420 | 1,380 | 1,410 | 272,000 |
| 1992/06/30 | 1,420 | 1,420 | 1,380 | 1,380 | 508,000 |
| 1992/06/29 | 1,380 | 1,420 | 1,350 | 1,420 | 313,000 |
| 1992/06/26 | 1,360 | 1,370 | 1,340 | 1,370 | 449,000 |
| 1992/06/25 | 1,330 | 1,360 | 1,320 | 1,340 | 330,000 |
| 1992/06/24 | 1,370 | 1,380 | 1,330 | 1,330 | 374,000 |
| 1992/06/23 | 1,370 | 1,390 | 1,350 | 1,370 | 354,000 |
| 1992/06/22 | 1,430 | 1,430 | 1,350 | 1,390 | 557,000 |
| 1992/06/19 | 1,390 | 1,420 | 1,370 | 1,420 | 436,000 |
| 1992/06/18 | 1,370 | 1,390 | 1,350 | 1,370 | 707,000 |
| 1992/06/17 | 1,370 | 1,390 | 1,370 | 1,370 | 801,000 |
| 1992/06/16 | 1,380 | 1,390 | 1,370 | 1,390 | 567,000 |
| 1992/06/15 | 1,390 | 1,390 | 1,370 | 1,370 | 543,000 |
| 1992/06/12 | 1,400 | 1,430 | 1,390 | 1,390 | 2,358,000 |
| 1992/06/11 | 1,420 | 1,430 | 1,410 | 1,420 | 545,000 |
| 1992/06/10 | 1,420 | 1,430 | 1,400 | 1,420 | 758,000 |
| 1992/06/09 | 1,430 | 1,470 | 1,430 | 1,450 | 229,000 |
| 1992/06/08 | 1,480 | 1,480 | 1,430 | 1,470 | 373,000 |
| 1992/06/05 | 1,470 | 1,480 | 1,440 | 1,480 | 259,000 |
| 1992/06/04 | 1,480 | 1,480 | 1,460 | 1,480 | 518,000 |
| 1992/06/03 | 1,460 | 1,480 | 1,440 | 1,480 | 246,000 |
| 1992/06/02 | 1,460 | 1,480 | 1,450 | 1,460 | 280,000 |
| 1992/06/01 | 1,460 | 1,480 | 1,440 | 1,440 | 361,000 |
| 1992/05/29 | 1,460 | 1,480 | 1,450 | 1,480 | 174,000 |
| 1992/05/28 | 1,480 | 1,480 | 1,440 | 1,470 | 252,000 |
| 1992/05/27 | 1,470 | 1,490 | 1,450 | 1,480 | 536,000 |
| 1992/05/26 | 1,470 | 1,490 | 1,460 | 1,490 | 314,000 |
| 1992/05/25 | 1,460 | 1,490 | 1,460 | 1,490 | 341,000 |
| 1992/05/22 | 1,480 | 1,490 | 1,460 | 1,460 | 367,000 |
| 1992/05/21 | 1,460 | 1,500 | 1,460 | 1,490 | 404,000 |
| 1992/05/20 | 1,480 | 1,500 | 1,460 | 1,480 | 256,000 |
| 1992/05/19 | 1,440 | 1,470 | 1,440 | 1,470 | 373,000 |
| 1992/05/18 | 1,410 | 1,430 | 1,380 | 1,410 | 167,000 |
| 1992/05/15 | 1,420 | 1,430 | 1,370 | 1,370 | 523,000 |
| 1992/05/14 | 1,440 | 1,480 | 1,430 | 1,440 | 593,000 |
| 1992/05/13 | 1,420 | 1,440 | 1,400 | 1,440 | 284,000 |
| 1992/05/12 | 1,440 | 1,450 | 1,410 | 1,420 | 257,000 |
| 1992/05/11 | 1,480 | 1,500 | 1,460 | 1,460 | 499,000 |
| 1992/05/08 | 1,460 | 1,480 | 1,430 | 1,460 | 449,000 |
| 1992/05/07 | 1,420 | 1,490 | 1,410 | 1,490 | 725,000 |
| 1992/05/06 | 1,390 | 1,460 | 1,390 | 1,450 | 278,000 |
| 1992/05/01 | 1,400 | 1,440 | 1,400 | 1,400 | 275,000 |
| 1992/04/30 | 1,450 | 1,450 | 1,410 | 1,440 | 289,000 |
| 1992/04/28 | 1,440 | 1,460 | 1,440 | 1,450 | 185,000 |
| 1992/04/27 | 1,450 | 1,460 | 1,440 | 1,450 | 364,000 |
| 1992/04/24 | 1,440 | 1,470 | 1,420 | 1,460 | 870,000 |
| 1992/04/23 | 1,400 | 1,420 | 1,380 | 1,420 | 490,000 |
| 1992/04/22 | 1,380 | 1,390 | 1,350 | 1,390 | 401,000 |
| 1992/04/21 | 1,370 | 1,400 | 1,360 | 1,390 | 414,000 |
| 1992/04/20 | 1,390 | 1,400 | 1,380 | 1,400 | 476,000 |
| 1992/04/17 | 1,400 | 1,410 | 1,390 | 1,410 | 551,000 |
| 1992/04/16 | 1,360 | 1,400 | 1,340 | 1,390 | 468,000 |
| 1992/04/15 | 1,370 | 1,390 | 1,340 | 1,340 | 288,000 |
| 1992/04/14 | 1,300 | 1,350 | 1,260 | 1,340 | 387,000 |
| 1992/04/13 | 1,400 | 1,400 | 1,290 | 1,300 | 452,000 |
| 1992/04/10 | 1,370 | 1,400 | 1,340 | 1,400 | 417,000 |
| 1992/04/09 | 1,280 | 1,340 | 1,230 | 1,240 | 594,000 |
| 1992/04/08 | 1,290 | 1,300 | 1,260 | 1,280 | 280,000 |
| 1992/04/07 | 1,370 | 1,370 | 1,310 | 1,310 | 250,000 |
| 1992/04/06 | 1,390 | 1,390 | 1,340 | 1,350 | 257,000 |
| 1992/04/03 | 1,330 | 1,390 | 1,300 | 1,390 | 319,000 |
| 1992/04/02 | 1,340 | 1,360 | 1,310 | 1,310 | 410,000 |
| 1992/04/01 | 1,380 | 1,380 | 1,310 | 1,320 | 408,000 |
| 1992/03/31 | 1,350 | 1,360 | 1,320 | 1,360 | 412,000 |
| 1992/03/30 | 1,300 | 1,350 | 1,300 | 1,340 | 238,000 |
| 1992/03/27 | 1,340 | 1,360 | 1,300 | 1,300 | 216,000 |
| 1992/03/26 | 1,400 | 1,400 | 1,370 | 1,400 | 222,000 |
| 1992/03/25 | 1,370 | 1,390 | 1,360 | 1,390 | 285,000 |
| 1992/03/24 | 1,350 | 1,390 | 1,330 | 1,390 | 246,000 |
| 1992/03/23 | 1,450 | 1,450 | 1,330 | 1,350 | 575,000 |
| 1992/03/19 | 1,320 | 1,450 | 1,320 | 1,450 | 775,000 |
| 1992/03/18 | 1,300 | 1,310 | 1,260 | 1,310 | 542,000 |
| 1992/03/17 | 1,260 | 1,300 | 1,240 | 1,300 | 379,000 |
| 1992/03/16 | 1,290 | 1,300 | 1,210 | 1,220 | 291,000 |
| 1992/03/13 | 1,310 | 1,330 | 1,270 | 1,330 | 1,881,000 |
| 1992/03/12 | 1,350 | 1,370 | 1,330 | 1,330 | 294,000 |
| 1992/03/11 | 1,350 | 1,380 | 1,350 | 1,360 | 298,000 |
| 1992/03/10 | 1,340 | 1,360 | 1,330 | 1,360 | 254,000 |
| 1992/03/09 | 1,320 | 1,370 | 1,320 | 1,360 | 156,000 |
| 1992/03/06 | 1,340 | 1,370 | 1,330 | 1,350 | 143,000 |
| 1992/03/05 | 1,340 | 1,340 | 1,330 | 1,330 | 348,000 |
| 1992/03/04 | 1,310 | 1,340 | 1,310 | 1,340 | 160,000 |
| 1992/03/03 | 1,340 | 1,350 | 1,330 | 1,330 | 227,000 |
| 1992/03/02 | 1,330 | 1,340 | 1,330 | 1,330 | 105,000 |
| 1992/02/28 | 1,330 | 1,350 | 1,320 | 1,340 | 222,000 |
| 1992/02/27 | 1,350 | 1,350 | 1,320 | 1,320 | 162,000 |
| 1992/02/26 | 1,310 | 1,340 | 1,300 | 1,330 | 247,000 |
| 1992/02/25 | 1,270 | 1,300 | 1,270 | 1,290 | 147,000 |
| 1992/02/24 | 1,290 | 1,290 | 1,260 | 1,260 | 146,000 |
| 1992/02/21 | 1,300 | 1,320 | 1,260 | 1,320 | 248,000 |
| 1992/02/20 | 1,280 | 1,290 | 1,270 | 1,280 | 143,000 |
| 1992/02/19 | 1,260 | 1,270 | 1,250 | 1,260 | 209,000 |
| 1992/02/18 | 1,320 | 1,330 | 1,280 | 1,300 | 279,000 |
| 1992/02/17 | 1,280 | 1,320 | 1,270 | 1,320 | 265,000 |
| 1992/02/14 | 1,320 | 1,320 | 1,290 | 1,290 | 249,000 |
| 1992/02/13 | 1,330 | 1,330 | 1,300 | 1,320 | 228,000 |
| 1992/02/12 | 1,310 | 1,340 | 1,300 | 1,340 | 164,000 |
| 1992/02/10 | 1,360 | 1,360 | 1,310 | 1,310 | 110,000 |
| 1992/02/07 | 1,400 | 1,400 | 1,360 | 1,360 | 170,000 |
| 1992/02/06 | 1,440 | 1,440 | 1,380 | 1,380 | 309,000 |
| 1992/02/05 | 1,430 | 1,450 | 1,420 | 1,420 | 361,000 |
| 1992/02/04 | 1,350 | 1,450 | 1,340 | 1,430 | 362,000 |
| 1992/02/03 | 1,380 | 1,400 | 1,350 | 1,390 | 145,000 |
| 1992/01/31 | 1,350 | 1,390 | 1,340 | 1,350 | 370,000 |
| 1992/01/30 | 1,300 | 1,350 | 1,300 | 1,350 | 314,000 |
| 1992/01/29 | 1,350 | 1,360 | 1,280 | 1,290 | 304,000 |
| 1992/01/28 | 1,290 | 1,350 | 1,290 | 1,350 | 188,000 |
| 1992/01/27 | 1,270 | 1,300 | 1,260 | 1,290 | 184,000 |
| 1992/01/24 | 1,300 | 1,300 | 1,270 | 1,270 | 221,000 |
| 1992/01/23 | 1,320 | 1,330 | 1,280 | 1,310 | 352,000 |
| 1992/01/22 | 1,280 | 1,310 | 1,270 | 1,300 | 464,000 |
| 1992/01/21 | 1,300 | 1,300 | 1,250 | 1,280 | 288,000 |
| 1992/01/20 | 1,290 | 1,300 | 1,270 | 1,300 | 277,000 |
| 1992/01/17 | 1,290 | 1,300 | 1,270 | 1,280 | 398,000 |
| 1992/01/16 | 1,350 | 1,350 | 1,290 | 1,290 | 355,000 |
| 1992/01/14 | 1,310 | 1,330 | 1,300 | 1,320 | 274,000 |
| 1992/01/13 | 1,320 | 1,320 | 1,270 | 1,270 | 544,000 |
| 1992/01/10 | 1,370 | 1,390 | 1,310 | 1,320 | 368,000 |
| 1992/01/09 | 1,390 | 1,410 | 1,350 | 1,410 | 127,000 |
| 1992/01/08 | 1,470 | 1,470 | 1,360 | 1,370 | 250,000 |
| 1992/01/07 | 1,500 | 1,530 | 1,470 | 1,480 | 269,000 |
| 1992/01/06 | 1,470 | 1,500 | 1,470 | 1,500 | 305,000 |