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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,420 | 1,430 | 1,410 | 1,410 | 271,000 |
| 1991/12/27 | 1,420 | 1,420 | 1,390 | 1,410 | 113,000 |
| 1991/12/26 | 1,370 | 1,410 | 1,350 | 1,370 | 235,000 |
| 1991/12/25 | 1,350 | 1,350 | 1,330 | 1,350 | 207,000 |
| 1991/12/24 | 1,340 | 1,340 | 1,290 | 1,290 | 242,000 |
| 1991/12/20 | 1,350 | 1,350 | 1,310 | 1,310 | 136,000 |
| 1991/12/19 | 1,350 | 1,380 | 1,330 | 1,330 | 175,000 |
| 1991/12/18 | 1,380 | 1,410 | 1,360 | 1,370 | 258,000 |
| 1991/12/17 | 1,420 | 1,430 | 1,400 | 1,400 | 175,000 |
| 1991/12/16 | 1,400 | 1,440 | 1,390 | 1,410 | 337,000 |
| 1991/12/13 | 1,350 | 1,410 | 1,320 | 1,400 | 2,047,000 |
| 1991/12/12 | 1,300 | 1,330 | 1,290 | 1,310 | 917,000 |
| 1991/12/11 | 1,350 | 1,360 | 1,250 | 1,290 | 1,116,000 |
| 1991/12/10 | 1,370 | 1,380 | 1,350 | 1,360 | 222,000 |
| 1991/12/09 | 1,370 | 1,380 | 1,350 | 1,350 | 168,000 |
| 1991/12/06 | 1,360 | 1,360 | 1,340 | 1,360 | 259,000 |
| 1991/12/05 | 1,360 | 1,370 | 1,350 | 1,360 | 388,000 |
| 1991/12/04 | 1,370 | 1,400 | 1,350 | 1,360 | 380,000 |
| 1991/12/03 | 1,370 | 1,380 | 1,340 | 1,380 | 472,000 |
| 1991/12/02 | 1,380 | 1,380 | 1,360 | 1,360 | 270,000 |
| 1991/11/29 | 1,410 | 1,420 | 1,390 | 1,400 | 155,000 |
| 1991/11/28 | 1,410 | 1,410 | 1,380 | 1,390 | 376,000 |
| 1991/11/27 | 1,460 | 1,470 | 1,420 | 1,420 | 297,000 |
| 1991/11/26 | 1,440 | 1,450 | 1,430 | 1,450 | 207,000 |
| 1991/11/25 | 1,410 | 1,440 | 1,400 | 1,430 | 205,000 |
| 1991/11/22 | 1,440 | 1,440 | 1,420 | 1,420 | 294,000 |
| 1991/11/21 | 1,450 | 1,460 | 1,430 | 1,440 | 233,000 |
| 1991/11/20 | 1,450 | 1,470 | 1,450 | 1,460 | 474,000 |
| 1991/11/19 | 1,480 | 1,480 | 1,460 | 1,460 | 281,000 |
| 1991/11/18 | 1,480 | 1,480 | 1,450 | 1,450 | 306,000 |
| 1991/11/15 | 1,500 | 1,530 | 1,480 | 1,500 | 426,000 |
| 1991/11/14 | 1,510 | 1,520 | 1,470 | 1,480 | 195,000 |
| 1991/11/13 | 1,520 | 1,530 | 1,500 | 1,500 | 228,000 |
| 1991/11/12 | 1,470 | 1,510 | 1,470 | 1,480 | 285,000 |
| 1991/11/11 | 1,540 | 1,540 | 1,450 | 1,450 | 447,000 |
| 1991/11/08 | 1,590 | 1,590 | 1,530 | 1,540 | 485,000 |
| 1991/11/07 | 1,580 | 1,600 | 1,580 | 1,580 | 201,000 |
| 1991/11/06 | 1,610 | 1,610 | 1,570 | 1,580 | 157,000 |
| 1991/11/05 | 1,620 | 1,620 | 1,590 | 1,590 | 192,000 |
| 1991/11/01 | 1,600 | 1,610 | 1,590 | 1,600 | 222,000 |
| 1991/10/31 | 1,580 | 1,620 | 1,570 | 1,620 | 397,000 |
| 1991/10/30 | 1,610 | 1,620 | 1,580 | 1,580 | 230,000 |
| 1991/10/29 | 1,630 | 1,630 | 1,580 | 1,610 | 252,000 |
| 1991/10/28 | 1,610 | 1,610 | 1,580 | 1,600 | 105,000 |
| 1991/10/25 | 1,600 | 1,610 | 1,570 | 1,610 | 175,000 |
| 1991/10/24 | 1,600 | 1,610 | 1,570 | 1,600 | 278,000 |
| 1991/10/23 | 1,550 | 1,590 | 1,540 | 1,570 | 135,000 |
| 1991/10/22 | 1,600 | 1,600 | 1,540 | 1,550 | 251,000 |
| 1991/10/21 | 1,620 | 1,620 | 1,590 | 1,600 | 332,000 |
| 1991/10/18 | 1,600 | 1,620 | 1,580 | 1,620 | 382,000 |
| 1991/10/17 | 1,580 | 1,600 | 1,570 | 1,600 | 220,000 |
| 1991/10/16 | 1,600 | 1,600 | 1,540 | 1,570 | 196,000 |
| 1991/10/15 | 1,590 | 1,590 | 1,540 | 1,570 | 195,000 |
| 1991/10/14 | 1,570 | 1,580 | 1,530 | 1,530 | 233,000 |
| 1991/10/11 | 1,570 | 1,580 | 1,560 | 1,560 | 180,000 |
| 1991/10/09 | 1,610 | 1,640 | 1,600 | 1,620 | 334,000 |
| 1991/10/08 | 1,590 | 1,640 | 1,590 | 1,640 | 117,000 |
| 1991/10/07 | 1,620 | 1,640 | 1,600 | 1,620 | 55,000 |
| 1991/10/04 | 1,600 | 1,660 | 1,580 | 1,660 | 266,000 |
| 1991/10/03 | 1,590 | 1,650 | 1,590 | 1,610 | 311,000 |
| 1991/10/02 | 1,620 | 1,630 | 1,610 | 1,620 | 315,000 |
| 1991/10/01 | 1,600 | 1,630 | 1,590 | 1,610 | 403,000 |
| 1991/09/30 | 1,600 | 1,610 | 1,570 | 1,600 | 296,000 |
| 1991/09/27 | 1,580 | 1,630 | 1,580 | 1,630 | 547,000 |
| 1991/09/26 | 1,550 | 1,560 | 1,530 | 1,560 | 362,000 |
| 1991/09/25 | 1,550 | 1,550 | 1,520 | 1,550 | 163,000 |
| 1991/09/24 | 1,480 | 1,520 | 1,480 | 1,520 | 263,000 |
| 1991/09/20 | 1,480 | 1,500 | 1,470 | 1,490 | 394,000 |
| 1991/09/19 | 1,480 | 1,520 | 1,460 | 1,470 | 286,000 |
| 1991/09/18 | 1,500 | 1,520 | 1,450 | 1,450 | 372,000 |
| 1991/09/17 | 1,490 | 1,540 | 1,470 | 1,520 | 317,000 |
| 1991/09/13 | 1,420 | 1,460 | 1,420 | 1,460 | 2,658,000 |
| 1991/09/12 | 1,480 | 1,490 | 1,420 | 1,430 | 211,000 |
| 1991/09/11 | 1,430 | 1,480 | 1,430 | 1,480 | 317,000 |
| 1991/09/10 | 1,450 | 1,460 | 1,440 | 1,450 | 194,000 |
| 1991/09/09 | 1,470 | 1,490 | 1,460 | 1,460 | 225,000 |
| 1991/09/06 | 1,450 | 1,450 | 1,430 | 1,450 | 314,000 |
| 1991/09/05 | 1,460 | 1,480 | 1,430 | 1,470 | 729,000 |
| 1991/09/04 | 1,480 | 1,540 | 1,470 | 1,470 | 317,000 |
| 1991/09/03 | 1,490 | 1,510 | 1,480 | 1,500 | 136,000 |
| 1991/09/02 | 1,510 | 1,510 | 1,480 | 1,490 | 171,000 |
| 1991/08/30 | 1,490 | 1,520 | 1,470 | 1,520 | 211,000 |
| 1991/08/29 | 1,480 | 1,520 | 1,470 | 1,520 | 432,000 |
| 1991/08/28 | 1,450 | 1,500 | 1,440 | 1,460 | 273,000 |
| 1991/08/27 | 1,450 | 1,450 | 1,420 | 1,450 | 224,000 |
| 1991/08/26 | 1,440 | 1,450 | 1,410 | 1,450 | 239,000 |
| 1991/08/23 | 1,450 | 1,460 | 1,440 | 1,450 | 354,000 |
| 1991/08/22 | 1,490 | 1,510 | 1,460 | 1,460 | 369,000 |
| 1991/08/21 | 1,430 | 1,460 | 1,420 | 1,460 | 421,000 |
| 1991/08/20 | 1,460 | 1,470 | 1,400 | 1,410 | 388,000 |
| 1991/08/19 | 1,500 | 1,500 | 1,450 | 1,480 | 597,000 |
| 1991/08/16 | 1,530 | 1,530 | 1,500 | 1,500 | 269,000 |
| 1991/08/15 | 1,530 | 1,540 | 1,520 | 1,530 | 197,000 |
| 1991/08/14 | 1,520 | 1,540 | 1,510 | 1,540 | 345,000 |
| 1991/08/13 | 1,540 | 1,550 | 1,520 | 1,540 | 346,000 |
| 1991/08/12 | 1,540 | 1,550 | 1,530 | 1,550 | 174,000 |
| 1991/08/09 | 1,510 | 1,550 | 1,510 | 1,550 | 474,000 |
| 1991/08/08 | 1,550 | 1,560 | 1,510 | 1,510 | 483,000 |
| 1991/08/07 | 1,550 | 1,550 | 1,530 | 1,550 | 758,000 |
| 1991/08/06 | 1,610 | 1,630 | 1,600 | 1,630 | 342,000 |
| 1991/08/05 | 1,620 | 1,640 | 1,610 | 1,610 | 259,000 |
| 1991/08/02 | 1,600 | 1,630 | 1,590 | 1,620 | 275,000 |
| 1991/08/01 | 1,630 | 1,630 | 1,600 | 1,620 | 314,000 |
| 1991/07/31 | 1,590 | 1,620 | 1,590 | 1,620 | 323,000 |
| 1991/07/30 | 1,630 | 1,630 | 1,580 | 1,590 | 369,000 |
| 1991/07/29 | 1,630 | 1,640 | 1,610 | 1,620 | 129,000 |
| 1991/07/26 | 1,590 | 1,630 | 1,580 | 1,600 | 330,000 |
| 1991/07/25 | 1,620 | 1,620 | 1,570 | 1,570 | 355,000 |
| 1991/07/24 | 1,620 | 1,620 | 1,570 | 1,620 | 280,000 |
| 1991/07/23 | 1,580 | 1,630 | 1,570 | 1,620 | 419,000 |
| 1991/07/22 | 1,600 | 1,600 | 1,580 | 1,580 | 309,000 |
| 1991/07/19 | 1,580 | 1,620 | 1,580 | 1,600 | 221,000 |
| 1991/07/18 | 1,570 | 1,580 | 1,560 | 1,580 | 165,000 |
| 1991/07/17 | 1,600 | 1,620 | 1,580 | 1,580 | 310,000 |
| 1991/07/16 | 1,630 | 1,640 | 1,620 | 1,620 | 314,000 |
| 1991/07/15 | 1,620 | 1,640 | 1,610 | 1,630 | 361,000 |
| 1991/07/12 | 1,630 | 1,630 | 1,590 | 1,620 | 707,000 |
| 1991/07/11 | 1,630 | 1,650 | 1,600 | 1,620 | 973,000 |
| 1991/07/10 | 1,610 | 1,650 | 1,590 | 1,640 | 857,000 |
| 1991/07/09 | 1,570 | 1,620 | 1,510 | 1,610 | 514,000 |
| 1991/07/08 | 1,580 | 1,600 | 1,570 | 1,570 | 393,000 |
| 1991/07/05 | 1,600 | 1,610 | 1,580 | 1,580 | 226,000 |
| 1991/07/04 | 1,620 | 1,620 | 1,570 | 1,580 | 252,000 |
| 1991/07/03 | 1,610 | 1,620 | 1,560 | 1,590 | 202,000 |
| 1991/07/02 | 1,600 | 1,630 | 1,590 | 1,610 | 447,000 |
| 1991/07/01 | 1,610 | 1,620 | 1,590 | 1,600 | 336,000 |
| 1991/06/28 | 1,590 | 1,600 | 1,570 | 1,590 | 230,000 |
| 1991/06/27 | 1,600 | 1,620 | 1,560 | 1,590 | 513,000 |
| 1991/06/26 | 1,600 | 1,610 | 1,590 | 1,600 | 387,000 |
| 1991/06/25 | 1,560 | 1,600 | 1,550 | 1,600 | 351,000 |
| 1991/06/24 | 1,620 | 1,630 | 1,580 | 1,620 | 244,000 |
| 1991/06/21 | 1,600 | 1,630 | 1,580 | 1,610 | 276,000 |
| 1991/06/20 | 1,580 | 1,600 | 1,570 | 1,600 | 347,000 |
| 1991/06/19 | 1,590 | 1,590 | 1,560 | 1,580 | 359,000 |
| 1991/06/18 | 1,600 | 1,630 | 1,580 | 1,590 | 320,000 |
| 1991/06/17 | 1,630 | 1,640 | 1,620 | 1,630 | 355,000 |
| 1991/06/14 | 1,640 | 1,650 | 1,600 | 1,640 | 2,453,000 |
| 1991/06/13 | 1,600 | 1,620 | 1,590 | 1,620 | 796,000 |
| 1991/06/12 | 1,620 | 1,620 | 1,590 | 1,590 | 280,000 |
| 1991/06/11 | 1,610 | 1,620 | 1,580 | 1,610 | 538,000 |
| 1991/06/10 | 1,630 | 1,660 | 1,610 | 1,610 | 209,000 |
| 1991/06/07 | 1,640 | 1,660 | 1,630 | 1,660 | 214,000 |
| 1991/06/06 | 1,660 | 1,660 | 1,630 | 1,630 | 251,000 |
| 1991/06/05 | 1,690 | 1,710 | 1,660 | 1,660 | 223,000 |
| 1991/06/04 | 1,700 | 1,710 | 1,690 | 1,690 | 1,063,000 |
| 1991/06/03 | 1,700 | 1,710 | 1,700 | 1,710 | 325,000 |
| 1991/05/31 | 1,680 | 1,710 | 1,650 | 1,700 | 903,000 |
| 1991/05/30 | 1,670 | 1,680 | 1,640 | 1,680 | 693,000 |
| 1991/05/29 | 1,670 | 1,690 | 1,620 | 1,640 | 325,000 |
| 1991/05/28 | 1,650 | 1,670 | 1,640 | 1,650 | 165,000 |
| 1991/05/27 | 1,680 | 1,690 | 1,650 | 1,670 | 135,000 |
| 1991/05/24 | 1,660 | 1,670 | 1,650 | 1,670 | 123,000 |
| 1991/05/23 | 1,660 | 1,700 | 1,650 | 1,650 | 201,000 |
| 1991/05/22 | 1,670 | 1,670 | 1,650 | 1,650 | 219,000 |
| 1991/05/21 | 1,620 | 1,700 | 1,620 | 1,670 | 254,000 |
| 1991/05/20 | 1,680 | 1,680 | 1,650 | 1,670 | 188,000 |
| 1991/05/17 | 1,630 | 1,670 | 1,630 | 1,670 | 344,000 |
| 1991/05/16 | 1,650 | 1,660 | 1,580 | 1,600 | 405,000 |
| 1991/05/15 | 1,680 | 1,680 | 1,660 | 1,680 | 327,000 |
| 1991/05/14 | 1,680 | 1,700 | 1,680 | 1,680 | 242,000 |
| 1991/05/13 | 1,690 | 1,710 | 1,690 | 1,710 | 288,000 |
| 1991/05/10 | 1,710 | 1,730 | 1,700 | 1,700 | 417,000 |
| 1991/05/09 | 1,730 | 1,730 | 1,700 | 1,730 | 269,000 |
| 1991/05/08 | 1,710 | 1,740 | 1,710 | 1,740 | 362,000 |
| 1991/05/07 | 1,740 | 1,740 | 1,720 | 1,730 | 183,000 |
| 1991/05/02 | 1,730 | 1,730 | 1,710 | 1,730 | 319,000 |
| 1991/05/01 | 1,730 | 1,730 | 1,710 | 1,730 | 388,000 |
| 1991/04/30 | 1,710 | 1,730 | 1,710 | 1,730 | 460,000 |
| 1991/04/26 | 1,720 | 1,720 | 1,690 | 1,710 | 337,000 |
| 1991/04/25 | 1,710 | 1,710 | 1,680 | 1,690 | 296,000 |
| 1991/04/24 | 1,720 | 1,730 | 1,700 | 1,720 | 306,000 |
| 1991/04/23 | 1,710 | 1,750 | 1,700 | 1,720 | 567,000 |
| 1991/04/22 | 1,750 | 1,750 | 1,700 | 1,710 | 357,000 |
| 1991/04/19 | 1,770 | 1,780 | 1,750 | 1,770 | 534,000 |
| 1991/04/18 | 1,780 | 1,800 | 1,750 | 1,780 | 1,642,000 |
| 1991/04/17 | 1,740 | 1,750 | 1,710 | 1,750 | 385,000 |
| 1991/04/16 | 1,750 | 1,750 | 1,730 | 1,740 | 248,000 |
| 1991/04/15 | 1,740 | 1,770 | 1,740 | 1,750 | 423,000 |
| 1991/04/12 | 1,710 | 1,740 | 1,710 | 1,740 | 526,000 |
| 1991/04/11 | 1,720 | 1,740 | 1,710 | 1,710 | 412,000 |
| 1991/04/10 | 1,700 | 1,720 | 1,700 | 1,720 | 333,000 |
| 1991/04/09 | 1,710 | 1,720 | 1,700 | 1,710 | 457,000 |
| 1991/04/08 | 1,750 | 1,750 | 1,710 | 1,710 | 270,000 |
| 1991/04/05 | 1,740 | 1,750 | 1,720 | 1,750 | 354,000 |
| 1991/04/04 | 1,720 | 1,750 | 1,710 | 1,740 | 319,000 |
| 1991/04/03 | 1,700 | 1,710 | 1,680 | 1,710 | 352,000 |
| 1991/04/02 | 1,670 | 1,690 | 1,670 | 1,680 | 231,000 |
| 1991/04/01 | 1,680 | 1,690 | 1,670 | 1,690 | 196,000 |
| 1991/03/29 | 1,680 | 1,690 | 1,660 | 1,690 | 410,000 |
| 1991/03/28 | 1,640 | 1,690 | 1,630 | 1,680 | 784,000 |
| 1991/03/27 | 1,700 | 1,700 | 1,610 | 1,610 | 821,000 |
| 1991/03/26 | 1,700 | 1,710 | 1,680 | 1,700 | 548,000 |
| 1991/03/25 | 1,710 | 1,720 | 1,680 | 1,700 | 514,000 |
| 1991/03/22 | 1,730 | 1,740 | 1,680 | 1,690 | 1,849,000 |
| 1991/03/20 | 1,740 | 1,750 | 1,680 | 1,680 | 468,000 |
| 1991/03/19 | 1,760 | 1,770 | 1,740 | 1,760 | 425,000 |
| 1991/03/18 | 1,790 | 1,790 | 1,760 | 1,770 | 300,000 |
| 1991/03/15 | 1,770 | 1,790 | 1,770 | 1,770 | 281,000 |
| 1991/03/14 | 1,780 | 1,790 | 1,750 | 1,770 | 256,000 |
| 1991/03/13 | 1,780 | 1,790 | 1,750 | 1,750 | 513,000 |
| 1991/03/12 | 1,800 | 1,800 | 1,780 | 1,780 | 602,000 |
| 1991/03/11 | 1,800 | 1,800 | 1,790 | 1,790 | 487,000 |
| 1991/03/08 | 1,820 | 1,820 | 1,770 | 1,800 | 1,878,000 |
| 1991/03/07 | 1,790 | 1,790 | 1,750 | 1,790 | 670,000 |
| 1991/03/06 | 1,770 | 1,790 | 1,740 | 1,770 | 1,123,000 |
| 1991/03/05 | 1,710 | 1,750 | 1,700 | 1,740 | 692,000 |
| 1991/03/04 | 1,680 | 1,730 | 1,680 | 1,730 | 343,000 |
| 1991/03/01 | 1,700 | 1,720 | 1,680 | 1,710 | 527,000 |
| 1991/02/28 | 1,680 | 1,720 | 1,670 | 1,710 | 493,000 |
| 1991/02/27 | 1,670 | 1,680 | 1,650 | 1,670 | 311,000 |
| 1991/02/26 | 1,720 | 1,730 | 1,680 | 1,700 | 798,000 |
| 1991/02/25 | 1,660 | 1,700 | 1,650 | 1,700 | 576,000 |
| 1991/02/22 | 1,620 | 1,670 | 1,620 | 1,630 | 422,000 |
| 1991/02/21 | 1,660 | 1,690 | 1,650 | 1,650 | 603,000 |
| 1991/02/20 | 1,680 | 1,710 | 1,660 | 1,670 | 748,000 |
| 1991/02/19 | 1,720 | 1,730 | 1,680 | 1,700 | 1,074,000 |
| 1991/02/18 | 1,710 | 1,730 | 1,690 | 1,710 | 1,074,000 |
| 1991/02/15 | 1,660 | 1,670 | 1,640 | 1,670 | 1,415,000 |
| 1991/02/14 | 1,630 | 1,680 | 1,620 | 1,640 | 1,377,000 |
| 1991/02/13 | 1,550 | 1,600 | 1,550 | 1,570 | 1,083,000 |
| 1991/02/12 | 1,560 | 1,570 | 1,550 | 1,570 | 1,034,000 |
| 1991/02/08 | 1,560 | 1,570 | 1,540 | 1,540 | 452,000 |
| 1991/02/07 | 1,560 | 1,580 | 1,560 | 1,560 | 440,000 |
| 1991/02/06 | 1,590 | 1,590 | 1,560 | 1,560 | 688,000 |
| 1991/02/05 | 1,550 | 1,560 | 1,540 | 1,560 | 421,000 |
| 1991/02/04 | 1,550 | 1,550 | 1,510 | 1,520 | 165,000 |
| 1991/02/01 | 1,550 | 1,570 | 1,540 | 1,550 | 422,000 |
| 1991/01/31 | 1,550 | 1,580 | 1,550 | 1,570 | 273,000 |
| 1991/01/30 | 1,580 | 1,600 | 1,540 | 1,550 | 251,000 |
| 1991/01/29 | 1,610 | 1,620 | 1,580 | 1,580 | 140,000 |
| 1991/01/28 | 1,620 | 1,640 | 1,620 | 1,630 | 97,000 |
| 1991/01/25 | 1,610 | 1,630 | 1,600 | 1,620 | 298,000 |
| 1991/01/24 | 1,580 | 1,620 | 1,570 | 1,620 | 392,000 |
| 1991/01/23 | 1,570 | 1,590 | 1,560 | 1,560 | 310,000 |
| 1991/01/22 | 1,630 | 1,630 | 1,590 | 1,600 | 241,000 |
| 1991/01/21 | 1,650 | 1,650 | 1,610 | 1,640 | 250,000 |
| 1991/01/18 | 1,670 | 1,690 | 1,600 | 1,620 | 629,000 |
| 1991/01/17 | 1,580 | 1,640 | 1,550 | 1,640 | 288,000 |
| 1991/01/16 | 1,570 | 1,590 | 1,560 | 1,580 | 143,000 |
| 1991/01/14 | 1,590 | 1,600 | 1,560 | 1,600 | 174,000 |
| 1991/01/11 | 1,570 | 1,590 | 1,560 | 1,560 | 220,000 |
| 1991/01/10 | 1,550 | 1,620 | 1,550 | 1,550 | 317,000 |
| 1991/01/09 | 1,590 | 1,600 | 1,580 | 1,580 | 116,000 |
| 1991/01/08 | 1,600 | 1,620 | 1,590 | 1,590 | 234,000 |
| 1991/01/07 | 1,580 | 1,610 | 1,580 | 1,600 | 200,000 |
| 1991/01/04 | 1,590 | 1,600 | 1,580 | 1,590 | 166,000 |