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
1994/12/30 2,090 2,100 2,090 2,100 412,000
1994/12/29 2,070 2,090 2,070 2,090 575,000
1994/12/28 2,080 2,090 2,070 2,080 360,000
1994/12/27 2,080 2,090 2,070 2,070 300,000
1994/12/26 2,070 2,090 2,050 2,080 648,000
1994/12/22 2,080 2,100 2,060 2,080 1,105,000
1994/12/21 2,080 2,090 2,060 2,060 783,000
1994/12/20 2,070 2,090 2,060 2,080 1,160,000
1994/12/19 2,060 2,070 2,050 2,070 814,000
1994/12/16 2,060 2,060 2,040 2,060 642,000
1994/12/15 2,050 2,060 2,040 2,060 585,000
1994/12/14 2,040 2,050 2,030 2,050 776,000
1994/12/13 2,040 2,040 2,030 2,040 420,000
1994/12/12 2,040 2,040 2,030 2,040 453,000
1994/12/09 2,050 2,050 2,030 2,040 1,489,000
1994/12/08 2,050 2,060 2,040 2,040 463,000
1994/12/07 2,050 2,050 2,030 2,040 617,000
1994/12/06 2,050 2,050 2,040 2,050 496,000
1994/12/05 2,030 2,050 2,030 2,040 489,000
1994/12/02 2,030 2,030 2,010 2,020 792,000
1994/12/01 2,030 2,040 2,020 2,030 430,000
1994/11/30 2,040 2,060 2,020 2,020 777,000
1994/11/29 2,040 2,050 2,040 2,040 220,000
1994/11/28 2,040 2,050 2,030 2,040 245,000
1994/11/25 2,030 2,040 2,020 2,020 518,000
1994/11/24 2,030 2,040 2,020 2,030 535,000
1994/11/22 2,040 2,050 2,030 2,040 746,000
1994/11/21 2,060 2,060 2,050 2,050 240,000
1994/11/18 2,060 2,060 2,050 2,060 218,000
1994/11/17 2,040 2,060 2,030 2,060 2,430,000
1994/11/16 2,040 2,040 2,030 2,030 151,000
1994/11/15 2,030 2,050 2,030 2,040 350,000
1994/11/14 2,020 2,030 2,010 2,030 280,000
1994/11/11 2,030 2,030 2,010 2,010 430,000
1994/11/10 2,030 2,030 2,010 2,020 453,000
1994/11/09 2,040 2,040 2,010 2,030 566,000
1994/11/08 2,050 2,050 2,020 2,030 907,000
1994/11/07 2,050 2,050 2,040 2,050 188,000
1994/11/04 2,050 2,060 2,040 2,050 691,000
1994/11/02 2,050 2,050 2,030 2,030 1,246,000
1994/11/01 2,060 2,060 2,050 2,050 805,000
1994/10/31 2,050 2,070 2,050 2,070 343,000
1994/10/28 2,050 2,060 2,040 2,050 665,000
1994/10/27 2,040 2,050 2,030 2,040 780,000
1994/10/26 2,020 2,040 2,020 2,030 473,000
1994/10/25 2,020 2,030 2,010 2,020 534,000
1994/10/24 2,040 2,040 2,020 2,020 254,000
1994/10/21 2,040 2,040 2,030 2,040 207,000
1994/10/20 2,040 2,050 2,030 2,050 460,000
1994/10/19 2,040 2,040 2,020 2,040 438,000
1994/10/18 2,010 2,050 2,010 2,040 521,000
1994/10/17 2,020 2,030 2,000 2,010 425,000
1994/10/14 2,020 2,030 2,000 2,000 969,000
1994/10/13 2,030 2,050 2,020 2,030 692,000
1994/10/12 2,020 2,050 2,020 2,040 629,000
1994/10/11 2,020 2,040 2,010 2,030 295,000
1994/10/07 2,000 2,010 2,000 2,010 200,000
1994/10/06 2,010 2,010 1,990 2,000 409,000
1994/10/05 2,000 2,020 2,000 2,020 569,000
1994/10/04 2,000 2,010 1,990 2,000 252,000
1994/10/03 2,000 2,010 1,990 1,990 144,000
1994/09/30 1,990 2,010 1,990 2,000 314,000
1994/09/29 1,980 2,000 1,980 1,990 638,000
1994/09/28 1,980 2,000 1,980 1,980 867,000
1994/09/27 2,010 2,010 1,950 1,970 819,000
1994/09/26 2,010 2,030 2,000 2,020 899,000
1994/09/22 2,000 2,030 1,980 2,000 964,000
1994/09/21 1,980 1,990 1,970 1,970 855,000
1994/09/20 1,960 2,010 1,960 2,010 911,000
1994/09/19 1,980 1,990 1,940 1,950 894,000
1994/09/16 1,970 1,990 1,970 1,970 645,000
1994/09/14 1,990 1,990 1,970 1,970 421,000
1994/09/13 2,000 2,000 1,990 1,990 528,000
1994/09/12 2,000 2,000 1,980 1,980 609,000
1994/09/09 2,010 2,010 1,990 1,990 1,643,000
1994/09/08 2,000 2,020 1,990 1,990 455,000
1994/09/07 2,010 2,020 1,990 1,990 568,000
1994/09/06 2,010 2,030 1,990 2,020 205,000
1994/09/05 2,020 2,020 1,990 1,990 525,000
1994/09/02 2,030 2,040 2,020 2,020 295,000
1994/09/01 2,030 2,030 2,020 2,020 472,000
1994/08/31 2,020 2,030 2,020 2,030 389,000
1994/08/30 2,010 2,030 2,010 2,020 406,000
1994/08/29 2,020 2,030 2,010 2,020 426,000
1994/08/26 2,010 2,030 2,010 2,020 425,000
1994/08/25 2,010 2,020 2,000 2,010 525,000
1994/08/24 1,980 2,000 1,980 2,000 586,000
1994/08/23 1,990 1,990 1,980 1,990 871,000
1994/08/22 2,010 2,010 1,990 1,990 519,000
1994/08/19 2,020 2,020 2,010 2,010 445,000
1994/08/18 2,020 2,040 2,020 2,030 497,000
1994/08/17 2,040 2,040 2,020 2,020 598,000
1994/08/16 2,030 2,040 2,030 2,030 418,000
1994/08/15 2,030 2,050 2,030 2,040 249,000
1994/08/12 2,060 2,070 2,030 2,030 667,000
1994/08/11 2,060 2,070 2,050 2,070 398,000
1994/08/10 2,050 2,060 2,050 2,060 201,000
1994/08/09 2,070 2,070 2,050 2,050 781,000
1994/08/08 2,060 2,060 2,040 2,050 190,000
1994/08/05 2,060 2,060 2,040 2,040 434,000
1994/08/04 2,040 2,060 2,040 2,040 263,000
1994/08/03 2,050 2,060 2,040 2,040 247,000
1994/08/02 2,050 2,060 2,050 2,050 269,000
1994/08/01 2,050 2,060 2,040 2,040 449,000
1994/07/29 2,060 2,060 2,040 2,040 570,000
1994/07/28 2,030 2,050 2,020 2,030 465,000
1994/07/27 2,050 2,050 2,020 2,030 433,000
1994/07/26 2,040 2,060 2,040 2,050 456,000
1994/07/25 2,070 2,070 2,040 2,050 545,000
1994/07/22 2,090 2,090 2,060 2,070 613,000
1994/07/21 2,100 2,100 2,080 2,080 264,000
1994/07/20 2,100 2,100 2,090 2,090 310,000
1994/07/19 2,110 2,110 2,090 2,100 427,000
1994/07/18 2,100 2,110 2,090 2,110 600,000
1994/07/15 2,100 2,100 2,080 2,080 395,000
1994/07/14 2,090 2,100 2,080 2,080 385,000
1994/07/13 2,080 2,090 2,070 2,070 577,000
1994/07/12 2,080 2,090 2,070 2,090 448,000
1994/07/11 2,090 2,110 2,080 2,090 387,000
1994/07/08 2,080 2,100 2,080 2,080 480,000
1994/07/07 2,110 2,120 2,080 2,080 453,000
1994/07/06 2,130 2,130 2,100 2,100 471,000
1994/07/05 2,120 2,130 2,110 2,120 892,000
1994/07/04 2,090 2,120 2,090 2,110 1,099,000
1994/07/01 2,070 2,090 2,060 2,070 949,000
1994/06/30 2,050 2,100 2,050 2,070 1,051,000
1994/06/29 2,090 2,100 2,080 2,080 724,000
1994/06/28 2,110 2,110 2,080 2,090 1,409,000
1994/06/27 2,080 2,090 2,060 2,080 1,009,000
1994/06/24 2,070 2,130 2,070 2,100 1,704,000
1994/06/23 2,080 2,100 2,060 2,090 1,260,000
1994/06/22 2,030 2,060 2,020 2,040 976,000
1994/06/21 2,050 2,060 2,030 2,050 1,062,000
1994/06/20 2,070 2,090 2,060 2,060 905,000
1994/06/17 2,070 2,080 2,060 2,060 769,000
1994/06/16 2,050 2,070 2,040 2,070 478,000
1994/06/15 2,050 2,080 2,040 2,040 1,605,000
1994/06/14 2,030 2,040 2,020 2,020 391,000
1994/06/13 2,030 2,050 2,020 2,040 647,000
1994/06/10 2,060 2,060 2,030 2,030 1,898,000
1994/06/09 2,040 2,050 2,020 2,020 1,325,000
1994/06/08 2,040 2,050 2,020 2,030 1,332,000
1994/06/07 2,030 2,060 2,020 2,050 498,000
1994/06/06 2,050 2,050 2,030 2,030 624,000
1994/06/03 2,030 2,060 2,020 2,040 1,731,000
1994/06/02 2,040 2,050 2,020 2,030 1,525,000
1994/06/01 2,000 2,050 2,000 2,030 1,582,000
1994/05/31 2,000 2,020 1,990 2,000 950,000
1994/05/30 1,990 2,010 1,990 2,000 1,207,000
1994/05/27 1,970 2,000 1,970 1,970 754,000
1994/05/26 1,970 1,980 1,970 1,970 582,000
1994/05/25 1,970 1,980 1,960 1,970 881,000
1994/05/24 1,970 2,000 1,960 1,970 1,785,000
1994/05/23 1,970 1,970 1,950 1,960 879,000
1994/05/20 1,960 1,970 1,960 1,960 522,000
1994/05/19 1,960 1,970 1,950 1,950 416,000
1994/05/18 1,960 1,960 1,950 1,950 328,000
1994/05/17 1,950 1,960 1,950 1,960 327,000
1994/05/16 1,960 1,960 1,940 1,940 648,000
1994/05/13 1,950 1,960 1,940 1,940 868,000
1994/05/12 1,960 1,960 1,930 1,950 750,000
1994/05/11 1,960 1,970 1,940 1,940 1,109,000
1994/05/10 1,930 1,950 1,930 1,940 293,000
1994/05/09 1,930 1,950 1,930 1,950 267,000
1994/05/06 1,930 1,950 1,930 1,930 245,000
1994/05/02 1,930 1,930 1,910 1,920 212,000
1994/04/28 1,930 1,940 1,920 1,930 344,000
1994/04/27 1,920 1,940 1,920 1,920 320,000
1994/04/26 1,940 1,940 1,920 1,920 743,000
1994/04/25 1,930 1,950 1,930 1,940 574,000
1994/04/22 1,950 1,950 1,920 1,930 833,000
1994/04/21 1,950 1,950 1,930 1,930 441,000
1994/04/20 1,950 1,950 1,930 1,940 768,000
1994/04/19 1,940 1,970 1,940 1,960 869,000
1994/04/18 1,960 1,960 1,940 1,940 623,000
1994/04/15 1,950 1,960 1,940 1,940 586,000
1994/04/14 1,910 1,930 1,910 1,930 576,000
1994/04/13 1,910 1,930 1,910 1,910 377,000
1994/04/12 1,920 1,920 1,900 1,900 453,000
1994/04/11 1,900 1,930 1,890 1,930 777,000
1994/04/08 1,900 1,920 1,870 1,870 1,038,000
1994/04/07 1,910 1,920 1,900 1,900 399,000
1994/04/06 1,920 1,930 1,900 1,900 478,000
1994/04/05 1,900 1,910 1,890 1,900 779,000
1994/04/04 1,870 1,890 1,860 1,870 557,000
1994/04/01 1,900 1,910 1,870 1,870 643,000
1994/03/31 1,910 1,930 1,870 1,870 1,079,000
1994/03/30 1,880 1,920 1,880 1,900 788,000
1994/03/29 1,910 1,920 1,890 1,890 416,000
1994/03/28 1,910 1,930 1,910 1,910 251,000
1994/03/25 1,910 1,930 1,910 1,910 676,000
1994/03/24 1,940 1,940 1,920 1,930 438,000
1994/03/23 1,950 1,960 1,940 1,940 788,000
1994/03/22 1,980 1,980 1,940 1,940 722,000
1994/03/18 1,970 2,000 1,970 1,980 1,555,000
1994/03/17 1,970 1,980 1,950 1,960 2,445,000
1994/03/16 1,950 1,970 1,940 1,940 1,083,000
1994/03/15 1,960 1,970 1,950 1,950 800,000
1994/03/14 1,940 1,960 1,930 1,940 482,000
1994/03/11 1,960 1,960 1,930 1,930 1,777,000
1994/03/10 1,950 1,960 1,930 1,960 1,418,000
1994/03/09 1,920 1,940 1,890 1,930 1,260,000
1994/03/08 1,920 1,950 1,910 1,920 1,979,000
1994/03/07 1,890 1,930 1,890 1,890 1,354,000
1994/03/04 1,890 1,900 1,880 1,880 766,000
1994/03/03 1,880 1,900 1,860 1,860 817,000
1994/03/02 1,870 1,880 1,860 1,860 487,000
1994/03/01 1,870 1,900 1,870 1,880 1,456,000
1994/02/28 1,860 1,880 1,850 1,860 1,049,000
1994/02/25 1,820 1,860 1,820 1,830 819,000
1994/02/24 1,840 1,850 1,830 1,830 929,000
1994/02/23 1,840 1,840 1,810 1,810 443,000
1994/02/22 1,820 1,840 1,810 1,830 527,000
1994/02/21 1,760 1,830 1,760 1,820 577,000
1994/02/18 1,760 1,780 1,750 1,780 532,000
1994/02/17 1,780 1,790 1,750 1,750 656,000
1994/02/16 1,810 1,810 1,780 1,780 1,070,000
1994/02/15 1,770 1,790 1,750 1,780 1,234,000
1994/02/14 1,790 1,810 1,780 1,800 556,000
1994/02/10 1,820 1,820 1,800 1,810 828,000
1994/02/09 1,840 1,840 1,810 1,810 1,155,000
1994/02/08 1,860 1,860 1,830 1,840 1,278,000
1994/02/07 1,830 1,840 1,820 1,840 500,000
1994/02/04 1,820 1,860 1,810 1,850 2,968,000
1994/02/03 1,820 1,830 1,800 1,800 1,882,000
1994/02/02 1,800 1,820 1,780 1,790 1,511,000
1994/02/01 1,800 1,830 1,780 1,810 3,579,000
1994/01/31 1,780 1,810 1,770 1,780 1,925,000
1994/01/28 1,720 1,730 1,710 1,720 557,000
1994/01/27 1,740 1,750 1,700 1,700 815,000
1994/01/26 1,730 1,750 1,720 1,750 602,000
1994/01/25 1,710 1,730 1,700 1,710 455,000
1994/01/24 1,630 1,720 1,630 1,690 517,000
1994/01/21 1,720 1,740 1,720 1,720 461,000
1994/01/20 1,740 1,760 1,720 1,720 953,000
1994/01/19 1,710 1,740 1,710 1,730 436,000
1994/01/18 1,720 1,730 1,710 1,710 649,000
1994/01/17 1,710 1,730 1,700 1,730 689,000
1994/01/14 1,710 1,740 1,690 1,730 759,000
1994/01/13 1,720 1,730 1,700 1,700 576,000
1994/01/12 1,700 1,740 1,690 1,730 636,000
1994/01/11 1,750 1,760 1,710 1,710 1,130,000
1994/01/10 1,730 1,760 1,720 1,720 1,420,000
1994/01/07 1,690 1,720 1,680 1,720 625,000
1994/01/06 1,700 1,710 1,680 1,690 724,000
1994/01/05 1,650 1,710 1,650 1,700 643,000
1994/01/04 1,620 1,670 1,610 1,640 113,000

このページの先頭へ