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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,660 | 1,660 | 1,640 | 1,640 | 100,000 |
| 1993/12/29 | 1,630 | 1,660 | 1,630 | 1,630 | 184,000 |
| 1993/12/28 | 1,620 | 1,660 | 1,590 | 1,620 | 438,000 |
| 1993/12/27 | 1,600 | 1,600 | 1,570 | 1,600 | 314,000 |
| 1993/12/24 | 1,640 | 1,660 | 1,620 | 1,620 | 405,000 |
| 1993/12/22 | 1,670 | 1,680 | 1,650 | 1,670 | 266,000 |
| 1993/12/21 | 1,660 | 1,660 | 1,620 | 1,640 | 306,000 |
| 1993/12/20 | 1,690 | 1,690 | 1,660 | 1,670 | 378,000 |
| 1993/12/17 | 1,670 | 1,700 | 1,640 | 1,700 | 603,000 |
| 1993/12/16 | 1,640 | 1,650 | 1,620 | 1,640 | 387,000 |
| 1993/12/15 | 1,590 | 1,640 | 1,590 | 1,610 | 268,000 |
| 1993/12/14 | 1,600 | 1,620 | 1,590 | 1,610 | 247,000 |
| 1993/12/13 | 1,610 | 1,630 | 1,590 | 1,600 | 469,000 |
| 1993/12/10 | 1,610 | 1,630 | 1,570 | 1,590 | 1,715,000 |
| 1993/12/09 | 1,610 | 1,630 | 1,570 | 1,630 | 557,000 |
| 1993/12/08 | 1,620 | 1,620 | 1,550 | 1,580 | 909,000 |
| 1993/12/07 | 1,610 | 1,640 | 1,600 | 1,610 | 415,000 |
| 1993/12/06 | 1,610 | 1,610 | 1,580 | 1,600 | 406,000 |
| 1993/12/03 | 1,590 | 1,630 | 1,580 | 1,610 | 292,000 |
| 1993/12/02 | 1,600 | 1,640 | 1,580 | 1,600 | 938,000 |
| 1993/12/01 | 1,600 | 1,640 | 1,580 | 1,600 | 562,000 |
| 1993/11/30 | 1,600 | 1,640 | 1,580 | 1,580 | 374,000 |
| 1993/11/29 | 1,610 | 1,620 | 1,550 | 1,570 | 814,000 |
| 1993/11/26 | 1,660 | 1,670 | 1,620 | 1,630 | 620,000 |
| 1993/11/25 | 1,670 | 1,670 | 1,630 | 1,660 | 703,000 |
| 1993/11/24 | 1,640 | 1,690 | 1,640 | 1,650 | 481,000 |
| 1993/11/22 | 1,660 | 1,660 | 1,630 | 1,640 | 577,000 |
| 1993/11/19 | 1,670 | 1,700 | 1,660 | 1,660 | 369,000 |
| 1993/11/18 | 1,680 | 1,700 | 1,670 | 1,670 | 319,000 |
| 1993/11/17 | 1,680 | 1,690 | 1,660 | 1,670 | 556,000 |
| 1993/11/16 | 1,680 | 1,700 | 1,670 | 1,680 | 624,000 |
| 1993/11/15 | 1,710 | 1,710 | 1,680 | 1,680 | 637,000 |
| 1993/11/12 | 1,700 | 1,740 | 1,700 | 1,720 | 879,000 |
| 1993/11/11 | 1,710 | 1,720 | 1,700 | 1,700 | 397,000 |
| 1993/11/10 | 1,710 | 1,720 | 1,690 | 1,700 | 555,000 |
| 1993/11/09 | 1,730 | 1,740 | 1,700 | 1,700 | 606,000 |
| 1993/11/08 | 1,740 | 1,750 | 1,730 | 1,730 | 328,000 |
| 1993/11/05 | 1,740 | 1,750 | 1,730 | 1,730 | 571,000 |
| 1993/11/04 | 1,760 | 1,770 | 1,740 | 1,740 | 370,000 |
| 1993/11/02 | 1,770 | 1,780 | 1,750 | 1,760 | 356,000 |
| 1993/11/01 | 1,770 | 1,770 | 1,750 | 1,750 | 463,000 |
| 1993/10/29 | 1,760 | 1,770 | 1,750 | 1,770 | 703,000 |
| 1993/10/28 | 1,760 | 1,770 | 1,730 | 1,730 | 492,000 |
| 1993/10/27 | 1,740 | 1,760 | 1,730 | 1,750 | 353,000 |
| 1993/10/26 | 1,770 | 1,790 | 1,740 | 1,740 | 985,000 |
| 1993/10/25 | 1,760 | 1,770 | 1,750 | 1,760 | 439,000 |
| 1993/10/22 | 1,730 | 1,750 | 1,730 | 1,750 | 510,000 |
| 1993/10/21 | 1,740 | 1,740 | 1,710 | 1,730 | 334,000 |
| 1993/10/20 | 1,710 | 1,740 | 1,710 | 1,730 | 593,000 |
| 1993/10/19 | 1,710 | 1,720 | 1,710 | 1,710 | 171,000 |
| 1993/10/18 | 1,730 | 1,730 | 1,710 | 1,720 | 267,000 |
| 1993/10/15 | 1,740 | 1,740 | 1,720 | 1,720 | 360,000 |
| 1993/10/14 | 1,730 | 1,730 | 1,710 | 1,720 | 410,000 |
| 1993/10/13 | 1,720 | 1,730 | 1,700 | 1,730 | 393,000 |
| 1993/10/12 | 1,730 | 1,730 | 1,720 | 1,730 | 388,000 |
| 1993/10/08 | 1,710 | 1,750 | 1,710 | 1,750 | 857,000 |
| 1993/10/07 | 1,730 | 1,740 | 1,720 | 1,720 | 633,000 |
| 1993/10/06 | 1,710 | 1,740 | 1,690 | 1,720 | 641,000 |
| 1993/10/05 | 1,700 | 1,710 | 1,690 | 1,690 | 281,000 |
| 1993/10/04 | 1,700 | 1,700 | 1,680 | 1,690 | 299,000 |
| 1993/10/01 | 1,690 | 1,700 | 1,680 | 1,700 | 336,000 |
| 1993/09/30 | 1,690 | 1,690 | 1,670 | 1,690 | 147,000 |
| 1993/09/29 | 1,670 | 1,680 | 1,660 | 1,670 | 288,000 |
| 1993/09/28 | 1,690 | 1,690 | 1,650 | 1,650 | 306,000 |
| 1993/09/27 | 1,690 | 1,700 | 1,670 | 1,670 | 377,000 |
| 1993/09/24 | 1,690 | 1,690 | 1,670 | 1,680 | 453,000 |
| 1993/09/22 | 1,650 | 1,690 | 1,650 | 1,670 | 550,000 |
| 1993/09/21 | 1,660 | 1,680 | 1,650 | 1,650 | 761,000 |
| 1993/09/20 | 1,670 | 1,670 | 1,650 | 1,650 | 294,000 |
| 1993/09/17 | 1,690 | 1,690 | 1,660 | 1,660 | 319,000 |
| 1993/09/16 | 1,680 | 1,680 | 1,660 | 1,670 | 236,000 |
| 1993/09/14 | 1,690 | 1,700 | 1,670 | 1,680 | 259,000 |
| 1993/09/13 | 1,680 | 1,690 | 1,650 | 1,670 | 423,000 |
| 1993/09/10 | 1,650 | 1,680 | 1,650 | 1,650 | 1,582,000 |
| 1993/09/09 | 1,690 | 1,690 | 1,650 | 1,650 | 208,000 |
| 1993/09/08 | 1,690 | 1,700 | 1,680 | 1,680 | 125,000 |
| 1993/09/07 | 1,690 | 1,700 | 1,680 | 1,680 | 178,000 |
| 1993/09/06 | 1,710 | 1,710 | 1,690 | 1,690 | 314,000 |
| 1993/09/03 | 1,700 | 1,730 | 1,700 | 1,710 | 769,000 |
| 1993/09/02 | 1,700 | 1,720 | 1,700 | 1,700 | 256,000 |
| 1993/09/01 | 1,720 | 1,720 | 1,700 | 1,700 | 445,000 |
| 1993/08/31 | 1,690 | 1,720 | 1,690 | 1,720 | 572,000 |
| 1993/08/30 | 1,690 | 1,690 | 1,680 | 1,690 | 297,000 |
| 1993/08/27 | 1,680 | 1,690 | 1,660 | 1,680 | 415,000 |
| 1993/08/26 | 1,660 | 1,680 | 1,660 | 1,660 | 227,000 |
| 1993/08/25 | 1,680 | 1,680 | 1,660 | 1,660 | 281,000 |
| 1993/08/24 | 1,670 | 1,680 | 1,670 | 1,670 | 198,000 |
| 1993/08/23 | 1,670 | 1,670 | 1,650 | 1,670 | 172,000 |
| 1993/08/20 | 1,690 | 1,690 | 1,650 | 1,650 | 511,000 |
| 1993/08/19 | 1,670 | 1,680 | 1,660 | 1,680 | 206,000 |
| 1993/08/18 | 1,670 | 1,680 | 1,660 | 1,670 | 430,000 |
| 1993/08/17 | 1,690 | 1,690 | 1,650 | 1,670 | 312,000 |
| 1993/08/16 | 1,650 | 1,670 | 1,640 | 1,660 | 127,000 |
| 1993/08/13 | 1,670 | 1,670 | 1,640 | 1,640 | 590,000 |
| 1993/08/12 | 1,680 | 1,680 | 1,640 | 1,660 | 895,000 |
| 1993/08/11 | 1,630 | 1,660 | 1,630 | 1,650 | 293,000 |
| 1993/08/10 | 1,650 | 1,650 | 1,630 | 1,630 | 348,000 |
| 1993/08/09 | 1,630 | 1,640 | 1,620 | 1,630 | 277,000 |
| 1993/08/06 | 1,640 | 1,640 | 1,620 | 1,630 | 360,000 |
| 1993/08/05 | 1,650 | 1,660 | 1,640 | 1,640 | 315,000 |
| 1993/08/04 | 1,650 | 1,660 | 1,640 | 1,650 | 349,000 |
| 1993/08/03 | 1,650 | 1,660 | 1,650 | 1,660 | 420,000 |
| 1993/08/02 | 1,640 | 1,650 | 1,630 | 1,650 | 308,000 |
| 1993/07/30 | 1,640 | 1,660 | 1,630 | 1,660 | 626,000 |
| 1993/07/29 | 1,620 | 1,640 | 1,620 | 1,630 | 551,000 |
| 1993/07/28 | 1,610 | 1,620 | 1,610 | 1,610 | 171,000 |
| 1993/07/27 | 1,610 | 1,620 | 1,600 | 1,610 | 143,000 |
| 1993/07/26 | 1,610 | 1,620 | 1,600 | 1,600 | 345,000 |
| 1993/07/23 | 1,620 | 1,630 | 1,610 | 1,610 | 250,000 |
| 1993/07/22 | 1,610 | 1,630 | 1,600 | 1,630 | 402,000 |
| 1993/07/21 | 1,600 | 1,640 | 1,600 | 1,630 | 581,000 |
| 1993/07/20 | 1,610 | 1,630 | 1,600 | 1,600 | 331,000 |
| 1993/07/19 | 1,650 | 1,650 | 1,610 | 1,610 | 391,000 |
| 1993/07/16 | 1,630 | 1,660 | 1,610 | 1,650 | 878,000 |
| 1993/07/15 | 1,610 | 1,630 | 1,610 | 1,630 | 335,000 |
| 1993/07/14 | 1,620 | 1,620 | 1,590 | 1,590 | 624,000 |
| 1993/07/13 | 1,590 | 1,620 | 1,590 | 1,610 | 547,000 |
| 1993/07/12 | 1,580 | 1,600 | 1,580 | 1,600 | 241,000 |
| 1993/07/09 | 1,570 | 1,590 | 1,560 | 1,590 | 822,000 |
| 1993/07/08 | 1,580 | 1,580 | 1,560 | 1,560 | 321,000 |
| 1993/07/07 | 1,600 | 1,600 | 1,560 | 1,570 | 808,000 |
| 1993/07/06 | 1,550 | 1,590 | 1,550 | 1,580 | 278,000 |
| 1993/07/05 | 1,590 | 1,590 | 1,560 | 1,570 | 157,000 |
| 1993/07/02 | 1,590 | 1,590 | 1,540 | 1,570 | 380,000 |
| 1993/07/01 | 1,560 | 1,590 | 1,540 | 1,590 | 311,000 |
| 1993/06/30 | 1,560 | 1,560 | 1,530 | 1,530 | 439,000 |
| 1993/06/29 | 1,580 | 1,580 | 1,550 | 1,560 | 410,000 |
| 1993/06/28 | 1,570 | 1,590 | 1,560 | 1,570 | 245,000 |
| 1993/06/25 | 1,590 | 1,590 | 1,570 | 1,580 | 347,000 |
| 1993/06/24 | 1,560 | 1,590 | 1,550 | 1,570 | 369,000 |
| 1993/06/23 | 1,590 | 1,600 | 1,550 | 1,550 | 709,000 |
| 1993/06/22 | 1,620 | 1,630 | 1,580 | 1,580 | 592,000 |
| 1993/06/21 | 1,610 | 1,620 | 1,600 | 1,620 | 398,000 |
| 1993/06/18 | 1,660 | 1,660 | 1,620 | 1,630 | 377,000 |
| 1993/06/17 | 1,670 | 1,670 | 1,630 | 1,640 | 259,000 |
| 1993/06/16 | 1,670 | 1,680 | 1,640 | 1,660 | 462,000 |
| 1993/06/15 | 1,700 | 1,710 | 1,670 | 1,670 | 531,000 |
| 1993/06/14 | 1,750 | 1,760 | 1,710 | 1,720 | 458,000 |
| 1993/06/11 | 1,770 | 1,770 | 1,740 | 1,740 | 1,489,000 |
| 1993/06/10 | 1,750 | 1,760 | 1,740 | 1,740 | 246,000 |
| 1993/06/08 | 1,780 | 1,780 | 1,750 | 1,750 | 333,000 |
| 1993/06/07 | 1,750 | 1,770 | 1,750 | 1,750 | 201,000 |
| 1993/06/04 | 1,740 | 1,780 | 1,740 | 1,740 | 339,000 |
| 1993/06/03 | 1,760 | 1,780 | 1,750 | 1,760 | 419,000 |
| 1993/06/02 | 1,770 | 1,770 | 1,740 | 1,740 | 423,000 |
| 1993/06/01 | 1,790 | 1,800 | 1,770 | 1,770 | 218,000 |
| 1993/05/31 | 1,820 | 1,820 | 1,760 | 1,820 | 515,000 |
| 1993/05/28 | 1,820 | 1,830 | 1,800 | 1,820 | 546,000 |
| 1993/05/27 | 1,820 | 1,830 | 1,800 | 1,820 | 896,000 |
| 1993/05/26 | 1,790 | 1,820 | 1,780 | 1,820 | 513,000 |
| 1993/05/25 | 1,760 | 1,780 | 1,750 | 1,780 | 297,000 |
| 1993/05/24 | 1,760 | 1,780 | 1,750 | 1,750 | 383,000 |
| 1993/05/21 | 1,730 | 1,760 | 1,730 | 1,750 | 279,000 |
| 1993/05/20 | 1,760 | 1,770 | 1,730 | 1,740 | 292,000 |
| 1993/05/19 | 1,740 | 1,750 | 1,730 | 1,750 | 407,000 |
| 1993/05/18 | 1,750 | 1,760 | 1,730 | 1,750 | 751,000 |
| 1993/05/17 | 1,750 | 1,770 | 1,740 | 1,750 | 380,000 |
| 1993/05/14 | 1,730 | 1,750 | 1,730 | 1,730 | 528,000 |
| 1993/05/13 | 1,760 | 1,770 | 1,740 | 1,750 | 566,000 |
| 1993/05/12 | 1,800 | 1,800 | 1,720 | 1,750 | 680,000 |
| 1993/05/11 | 1,820 | 1,830 | 1,810 | 1,810 | 624,000 |
| 1993/05/10 | 1,800 | 1,810 | 1,760 | 1,810 | 367,000 |
| 1993/05/07 | 1,780 | 1,800 | 1,770 | 1,800 | 287,000 |
| 1993/05/06 | 1,820 | 1,820 | 1,760 | 1,760 | 612,000 |
| 1993/04/30 | 1,730 | 1,800 | 1,720 | 1,790 | 614,000 |
| 1993/04/28 | 1,760 | 1,760 | 1,690 | 1,700 | 577,000 |
| 1993/04/27 | 1,700 | 1,740 | 1,700 | 1,710 | 631,000 |
| 1993/04/26 | 1,720 | 1,720 | 1,670 | 1,690 | 443,000 |
| 1993/04/23 | 1,730 | 1,740 | 1,700 | 1,710 | 515,000 |
| 1993/04/22 | 1,710 | 1,730 | 1,700 | 1,700 | 311,000 |
| 1993/04/21 | 1,710 | 1,720 | 1,680 | 1,680 | 269,000 |
| 1993/04/20 | 1,690 | 1,720 | 1,680 | 1,680 | 403,000 |
| 1993/04/19 | 1,720 | 1,720 | 1,670 | 1,700 | 509,000 |
| 1993/04/16 | 1,780 | 1,780 | 1,710 | 1,730 | 472,000 |
| 1993/04/15 | 1,780 | 1,780 | 1,710 | 1,780 | 595,000 |
| 1993/04/14 | 1,760 | 1,790 | 1,750 | 1,760 | 642,000 |
| 1993/04/13 | 1,700 | 1,780 | 1,680 | 1,780 | 624,000 |
| 1993/04/12 | 1,710 | 1,720 | 1,690 | 1,700 | 203,000 |
| 1993/04/09 | 1,710 | 1,720 | 1,660 | 1,700 | 826,000 |
| 1993/04/08 | 1,680 | 1,720 | 1,660 | 1,720 | 659,000 |
| 1993/04/07 | 1,630 | 1,730 | 1,630 | 1,650 | 861,000 |
| 1993/04/06 | 1,610 | 1,640 | 1,610 | 1,620 | 687,000 |
| 1993/04/05 | 1,660 | 1,740 | 1,610 | 1,620 | 874,000 |
| 1993/04/02 | 1,670 | 1,740 | 1,620 | 1,640 | 1,015,000 |
| 1993/04/01 | 1,630 | 1,670 | 1,610 | 1,670 | 564,000 |
| 1993/03/31 | 1,670 | 1,690 | 1,610 | 1,610 | 550,000 |
| 1993/03/30 | 1,690 | 1,690 | 1,660 | 1,690 | 571,000 |
| 1993/03/29 | 1,670 | 1,690 | 1,650 | 1,670 | 450,000 |
| 1993/03/26 | 1,650 | 1,660 | 1,620 | 1,650 | 514,000 |
| 1993/03/25 | 1,610 | 1,650 | 1,600 | 1,640 | 445,000 |
| 1993/03/24 | 1,610 | 1,630 | 1,590 | 1,600 | 264,000 |
| 1993/03/23 | 1,620 | 1,640 | 1,610 | 1,630 | 664,000 |
| 1993/03/22 | 1,600 | 1,620 | 1,590 | 1,620 | 490,000 |
| 1993/03/19 | 1,570 | 1,590 | 1,560 | 1,590 | 1,347,000 |
| 1993/03/18 | 1,570 | 1,600 | 1,560 | 1,590 | 513,000 |
| 1993/03/17 | 1,530 | 1,560 | 1,520 | 1,550 | 282,000 |
| 1993/03/16 | 1,540 | 1,540 | 1,500 | 1,510 | 318,000 |
| 1993/03/15 | 1,520 | 1,540 | 1,500 | 1,540 | 473,000 |
| 1993/03/12 | 1,510 | 1,530 | 1,510 | 1,530 | 1,704,000 |
| 1993/03/11 | 1,570 | 1,580 | 1,530 | 1,540 | 354,000 |
| 1993/03/10 | 1,570 | 1,590 | 1,560 | 1,570 | 605,000 |
| 1993/03/09 | 1,600 | 1,610 | 1,550 | 1,570 | 1,028,000 |
| 1993/03/08 | 1,480 | 1,620 | 1,480 | 1,600 | 932,000 |
| 1993/03/05 | 1,460 | 1,490 | 1,450 | 1,480 | 286,000 |
| 1993/03/04 | 1,450 | 1,470 | 1,450 | 1,450 | 224,000 |
| 1993/03/03 | 1,460 | 1,470 | 1,450 | 1,460 | 2,249,000 |
| 1993/03/02 | 1,450 | 1,460 | 1,440 | 1,450 | 449,000 |
| 1993/03/01 | 1,470 | 1,480 | 1,450 | 1,460 | 212,000 |
| 1993/02/26 | 1,460 | 1,480 | 1,450 | 1,470 | 333,000 |
| 1993/02/25 | 1,480 | 1,480 | 1,450 | 1,460 | 428,000 |
| 1993/02/24 | 1,490 | 1,490 | 1,460 | 1,480 | 285,000 |
| 1993/02/23 | 1,500 | 1,510 | 1,480 | 1,490 | 286,000 |
| 1993/02/22 | 1,510 | 1,520 | 1,500 | 1,500 | 482,000 |
| 1993/02/19 | 1,520 | 1,520 | 1,500 | 1,510 | 296,000 |
| 1993/02/18 | 1,510 | 1,540 | 1,510 | 1,520 | 345,000 |
| 1993/02/17 | 1,500 | 1,520 | 1,490 | 1,520 | 423,000 |
| 1993/02/16 | 1,510 | 1,520 | 1,500 | 1,500 | 460,000 |
| 1993/02/15 | 1,510 | 1,530 | 1,500 | 1,530 | 373,000 |
| 1993/02/12 | 1,530 | 1,530 | 1,500 | 1,500 | 661,000 |
| 1993/02/10 | 1,490 | 1,530 | 1,490 | 1,510 | 299,000 |
| 1993/02/09 | 1,530 | 1,530 | 1,480 | 1,480 | 274,000 |
| 1993/02/08 | 1,540 | 1,540 | 1,530 | 1,540 | 383,000 |
| 1993/02/05 | 1,510 | 1,530 | 1,510 | 1,530 | 555,000 |
| 1993/02/04 | 1,500 | 1,510 | 1,480 | 1,480 | 388,000 |
| 1993/02/03 | 1,510 | 1,520 | 1,500 | 1,500 | 320,000 |
| 1993/02/02 | 1,520 | 1,530 | 1,490 | 1,500 | 498,000 |
| 1993/02/01 | 1,510 | 1,520 | 1,500 | 1,510 | 141,000 |
| 1993/01/29 | 1,520 | 1,520 | 1,500 | 1,510 | 533,000 |
| 1993/01/28 | 1,490 | 1,510 | 1,480 | 1,510 | 428,000 |
| 1993/01/27 | 1,500 | 1,500 | 1,480 | 1,480 | 354,000 |
| 1993/01/26 | 1,470 | 1,500 | 1,460 | 1,500 | 819,000 |
| 1993/01/25 | 1,450 | 1,470 | 1,450 | 1,460 | 467,000 |
| 1993/01/22 | 1,460 | 1,460 | 1,450 | 1,450 | 348,000 |
| 1993/01/21 | 1,450 | 1,460 | 1,440 | 1,460 | 363,000 |
| 1993/01/20 | 1,440 | 1,460 | 1,440 | 1,450 | 263,000 |
| 1993/01/19 | 1,440 | 1,460 | 1,430 | 1,460 | 274,000 |
| 1993/01/18 | 1,420 | 1,440 | 1,420 | 1,440 | 217,000 |
| 1993/01/14 | 1,410 | 1,430 | 1,410 | 1,420 | 248,000 |
| 1993/01/13 | 1,420 | 1,420 | 1,400 | 1,410 | 308,000 |
| 1993/01/12 | 1,400 | 1,440 | 1,400 | 1,430 | 280,000 |
| 1993/01/11 | 1,420 | 1,420 | 1,400 | 1,400 | 253,000 |
| 1993/01/08 | 1,410 | 1,430 | 1,410 | 1,420 | 604,000 |
| 1993/01/07 | 1,430 | 1,460 | 1,420 | 1,430 | 437,000 |
| 1993/01/06 | 1,440 | 1,440 | 1,410 | 1,430 | 230,000 |
| 1993/01/05 | 1,450 | 1,460 | 1,410 | 1,430 | 218,000 |
| 1993/01/04 | 1,450 | 1,460 | 1,430 | 1,450 | 107,000 |