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
1996/12/30 2,770 2,790 2,730 2,790 263,000
1996/12/27 2,780 2,800 2,750 2,770 962,000
1996/12/26 2,740 2,780 2,670 2,780 1,306,000
1996/12/25 2,680 2,770 2,680 2,770 554,000
1996/12/24 2,630 2,720 2,620 2,660 793,000
1996/12/20 2,610 2,670 2,600 2,640 1,294,000
1996/12/19 2,640 2,670 2,560 2,570 606,000
1996/12/18 2,680 2,700 2,630 2,640 642,000
1996/12/17 2,680 2,740 2,680 2,720 642,000
1996/12/16 2,700 2,710 2,670 2,700 590,000
1996/12/13 2,630 2,690 2,610 2,680 2,621,000
1996/12/12 2,660 2,670 2,630 2,670 714,000
1996/12/11 2,730 2,750 2,680 2,700 729,000
1996/12/10 2,780 2,790 2,740 2,750 1,482,000
1996/12/09 2,740 2,770 2,730 2,760 1,183,000
1996/12/06 2,750 2,750 2,630 2,700 1,589,000
1996/12/05 2,650 2,770 2,640 2,770 1,855,000
1996/12/04 2,560 2,620 2,560 2,610 1,352,000
1996/12/03 2,600 2,620 2,580 2,590 999,000
1996/12/02 2,650 2,650 2,610 2,610 588,000
1996/11/29 2,700 2,710 2,650 2,650 1,048,000
1996/11/28 2,730 2,740 2,700 2,700 1,421,000
1996/11/27 2,680 2,750 2,660 2,740 1,608,000
1996/11/26 2,680 2,720 2,670 2,690 2,014,000
1996/11/25 2,580 2,660 2,570 2,650 1,711,000
1996/11/22 2,530 2,570 2,510 2,570 686,000
1996/11/21 2,520 2,560 2,510 2,520 1,087,000
1996/11/20 2,510 2,550 2,510 2,540 1,117,000
1996/11/19 2,520 2,520 2,490 2,510 599,000
1996/11/18 2,520 2,530 2,510 2,520 595,000
1996/11/15 2,510 2,550 2,510 2,520 1,211,000
1996/11/14 2,470 2,500 2,460 2,490 330,000
1996/11/13 2,490 2,500 2,450 2,470 642,000
1996/11/12 2,460 2,510 2,460 2,500 650,000
1996/11/11 2,450 2,490 2,450 2,470 361,000
1996/11/08 2,430 2,490 2,410 2,470 1,154,000
1996/11/07 2,490 2,500 2,420 2,420 686,000
1996/11/06 2,420 2,480 2,420 2,470 1,089,000
1996/11/05 2,410 2,410 2,390 2,400 455,000
1996/11/01 2,370 2,410 2,360 2,410 663,000
1996/10/31 2,390 2,400 2,360 2,360 487,000
1996/10/30 2,410 2,420 2,380 2,390 723,000
1996/10/29 2,390 2,410 2,390 2,390 804,000
1996/10/28 2,380 2,380 2,350 2,370 614,000
1996/10/25 2,410 2,410 2,370 2,390 502,000
1996/10/24 2,380 2,450 2,360 2,430 1,555,000
1996/10/23 2,360 2,380 2,310 2,380 541,000
1996/10/22 2,360 2,410 2,360 2,390 361,000
1996/10/21 2,430 2,430 2,400 2,400 494,000
1996/10/18 2,430 2,450 2,420 2,440 807,000
1996/10/17 2,420 2,420 2,390 2,410 237,000
1996/10/16 2,450 2,450 2,400 2,430 434,000
1996/10/15 2,380 2,440 2,380 2,440 708,000
1996/10/14 2,370 2,380 2,360 2,380 302,000
1996/10/11 2,370 2,380 2,360 2,370 579,000
1996/10/09 2,360 2,380 2,350 2,360 341,000
1996/10/08 2,400 2,410 2,360 2,370 534,000
1996/10/07 2,430 2,430 2,400 2,430 423,000
1996/10/04 2,470 2,470 2,420 2,420 1,053,000
1996/10/03 2,500 2,510 2,480 2,480 477,000
1996/10/02 2,490 2,500 2,470 2,490 760,000
1996/10/01 2,490 2,530 2,490 2,490 630,000
1996/09/30 2,490 2,510 2,480 2,490 545,000
1996/09/27 2,450 2,490 2,440 2,490 621,000
1996/09/26 2,430 2,450 2,420 2,450 570,000
1996/09/25 2,400 2,430 2,400 2,430 494,000
1996/09/24 2,390 2,430 2,390 2,420 535,000
1996/09/20 2,370 2,410 2,370 2,400 888,000
1996/09/19 2,340 2,380 2,340 2,370 569,000
1996/09/18 2,410 2,420 2,350 2,360 952,000
1996/09/17 2,340 2,400 2,340 2,400 1,083,000
1996/09/13 2,300 2,320 2,280 2,320 1,930,000
1996/09/12 2,290 2,300 2,280 2,290 787,000
1996/09/11 2,300 2,300 2,280 2,290 261,000
1996/09/10 2,290 2,300 2,280 2,300 397,000
1996/09/09 2,300 2,300 2,260 2,270 171,000
1996/09/06 2,290 2,300 2,280 2,280 247,000
1996/09/05 2,240 2,300 2,240 2,280 513,000
1996/09/04 2,250 2,250 2,230 2,240 140,000
1996/09/03 2,220 2,270 2,210 2,250 401,000
1996/09/02 2,230 2,240 2,220 2,220 253,000
1996/08/30 2,240 2,240 2,190 2,240 1,215,000
1996/08/29 2,250 2,260 2,240 2,240 195,000
1996/08/28 2,240 2,290 2,240 2,250 491,000
1996/08/27 2,200 2,250 2,200 2,230 316,000
1996/08/26 2,280 2,280 2,230 2,230 141,000
1996/08/23 2,300 2,300 2,280 2,280 649,000
1996/08/22 2,270 2,290 2,270 2,290 399,000
1996/08/21 2,280 2,300 2,280 2,290 303,000
1996/08/20 2,250 2,280 2,250 2,280 336,000
1996/08/19 2,210 2,260 2,210 2,240 787,000
1996/08/16 2,220 2,230 2,210 2,220 354,000
1996/08/15 2,250 2,260 2,210 2,230 310,000
1996/08/14 2,240 2,270 2,240 2,250 573,000
1996/08/13 2,240 2,250 2,230 2,250 243,000
1996/08/12 2,210 2,240 2,200 2,230 335,000
1996/08/09 2,220 2,230 2,190 2,210 864,000
1996/08/08 2,230 2,250 2,220 2,220 751,000
1996/08/07 2,250 2,260 2,230 2,230 504,000
1996/08/06 2,290 2,290 2,260 2,270 415,000
1996/08/05 2,290 2,330 2,280 2,320 609,000
1996/08/02 2,280 2,280 2,250 2,250 205,000
1996/08/01 2,220 2,270 2,210 2,260 446,000
1996/07/31 2,230 2,240 2,220 2,230 501,000
1996/07/30 2,200 2,230 2,200 2,220 457,000
1996/07/29 2,220 2,230 2,190 2,190 196,000
1996/07/26 2,160 2,200 2,160 2,200 638,000
1996/07/25 2,160 2,160 2,130 2,150 439,000
1996/07/24 2,150 2,150 2,090 2,120 493,000
1996/07/23 2,150 2,180 2,140 2,180 462,000
1996/07/22 2,220 2,220 2,160 2,160 381,000
1996/07/19 2,240 2,250 2,190 2,190 607,000
1996/07/18 2,260 2,260 2,210 2,240 357,000
1996/07/17 2,260 2,260 2,240 2,260 359,000
1996/07/16 2,230 2,260 2,230 2,240 215,000
1996/07/15 2,260 2,280 2,260 2,280 182,000
1996/07/12 2,260 2,280 2,260 2,280 431,000
1996/07/11 2,310 2,320 2,250 2,300 554,000
1996/07/10 2,360 2,360 2,300 2,300 429,000
1996/07/09 2,340 2,340 2,320 2,340 197,000
1996/07/08 2,330 2,330 2,290 2,320 301,000
1996/07/05 2,330 2,370 2,330 2,340 167,000
1996/07/04 2,370 2,370 2,350 2,360 121,000
1996/07/03 2,360 2,360 2,330 2,360 371,000
1996/07/02 2,400 2,400 2,350 2,370 335,000
1996/07/01 2,390 2,410 2,360 2,410 444,000
1996/06/28 2,400 2,410 2,360 2,380 828,000
1996/06/27 2,390 2,400 2,370 2,390 371,000
1996/06/26 2,400 2,410 2,360 2,390 458,000
1996/06/25 2,430 2,440 2,390 2,400 775,000
1996/06/24 2,430 2,440 2,390 2,440 681,000
1996/06/21 2,420 2,440 2,410 2,420 829,000
1996/06/20 2,390 2,410 2,370 2,410 541,000
1996/06/19 2,370 2,410 2,360 2,400 550,000
1996/06/18 2,380 2,390 2,360 2,370 484,000
1996/06/17 2,360 2,390 2,360 2,370 597,000
1996/06/14 2,360 2,400 2,350 2,360 2,498,000
1996/06/13 2,350 2,360 2,340 2,340 427,000
1996/06/12 2,350 2,370 2,340 2,360 657,000
1996/06/11 2,310 2,350 2,310 2,340 348,000
1996/06/10 2,310 2,320 2,300 2,320 252,000
1996/06/07 2,310 2,320 2,290 2,320 398,000
1996/06/06 2,350 2,350 2,320 2,320 206,000
1996/06/05 2,350 2,350 2,320 2,340 622,000
1996/06/04 2,310 2,350 2,310 2,350 773,000
1996/06/03 2,330 2,330 2,300 2,300 579,000
1996/05/31 2,290 2,330 2,280 2,330 427,000
1996/05/30 2,290 2,300 2,270 2,270 237,000
1996/05/29 2,300 2,320 2,290 2,310 292,000
1996/05/28 2,300 2,320 2,290 2,300 499,000
1996/05/27 2,280 2,300 2,270 2,300 261,000
1996/05/24 2,230 2,280 2,230 2,280 574,000
1996/05/23 2,280 2,290 2,220 2,240 242,000
1996/05/22 2,300 2,310 2,240 2,290 492,000
1996/05/21 2,290 2,310 2,280 2,310 506,000
1996/05/20 2,270 2,300 2,270 2,290 779,000
1996/05/17 2,270 2,290 2,250 2,250 566,000
1996/05/16 2,280 2,290 2,270 2,290 834,000
1996/05/15 2,210 2,290 2,210 2,270 1,483,000
1996/05/14 2,170 2,180 2,150 2,170 260,000
1996/05/13 2,180 2,200 2,160 2,160 372,000
1996/05/10 2,200 2,210 2,160 2,170 517,000
1996/05/09 2,240 2,250 2,210 2,220 885,000
1996/05/08 2,200 2,200 2,190 2,200 225,000
1996/05/07 2,230 2,240 2,210 2,220 379,000
1996/05/02 2,220 2,250 2,220 2,240 487,000
1996/05/01 2,240 2,260 2,220 2,220 523,000
1996/04/30 2,250 2,280 2,250 2,280 749,000
1996/04/26 2,260 2,290 2,250 2,290 438,000
1996/04/25 2,260 2,260 2,250 2,250 628,000
1996/04/24 2,240 2,270 2,230 2,260 936,000
1996/04/23 2,210 2,250 2,200 2,240 1,083,000
1996/04/22 2,190 2,220 2,190 2,210 397,000
1996/04/19 2,170 2,190 2,160 2,180 413,000
1996/04/18 2,180 2,190 2,160 2,170 576,000
1996/04/17 2,220 2,250 2,180 2,180 1,851,000
1996/04/16 2,210 2,230 2,200 2,200 1,176,000
1996/04/15 2,190 2,220 2,180 2,210 933,000
1996/04/12 2,160 2,180 2,150 2,160 1,188,000
1996/04/11 2,170 2,170 2,150 2,160 386,000
1996/04/10 2,190 2,200 2,180 2,190 371,000
1996/04/09 2,190 2,210 2,180 2,190 397,000
1996/04/08 2,180 2,180 2,170 2,170 267,000
1996/04/05 2,190 2,200 2,180 2,200 288,000
1996/04/04 2,170 2,200 2,170 2,180 460,000
1996/04/03 2,190 2,190 2,140 2,170 660,000
1996/04/02 2,180 2,190 2,160 2,180 398,000
1996/04/01 2,180 2,200 2,170 2,180 1,038,000
1996/03/29 2,170 2,170 2,150 2,160 479,000
1996/03/28 2,150 2,180 2,150 2,170 625,000
1996/03/27 2,110 2,150 2,100 2,150 654,000
1996/03/26 2,150 2,170 2,090 2,110 1,553,000
1996/03/25 2,130 2,150 2,130 2,150 483,000
1996/03/22 2,120 2,130 2,110 2,130 599,000
1996/03/21 2,080 2,120 2,080 2,120 825,000
1996/03/19 2,090 2,100 2,080 2,090 490,000
1996/03/18 2,070 2,080 2,070 2,080 365,000
1996/03/15 2,060 2,080 2,060 2,080 398,000
1996/03/14 2,040 2,060 2,040 2,060 485,000
1996/03/13 2,070 2,070 2,040 2,050 579,000
1996/03/12 2,070 2,080 2,060 2,080 397,000
1996/03/11 2,050 2,070 2,050 2,060 431,000
1996/03/08 2,000 2,080 2,000 2,080 4,552,000
1996/03/07 2,060 2,070 2,040 2,040 485,000
1996/03/06 2,080 2,090 2,060 2,070 802,000
1996/03/05 2,090 2,100 2,080 2,090 561,000
1996/03/04 2,090 2,100 2,080 2,090 329,000
1996/03/01 2,050 2,090 2,040 2,080 479,000
1996/02/29 2,050 2,090 2,050 2,090 652,000
1996/02/28 2,060 2,070 2,040 2,050 653,000
1996/02/27 2,060 2,070 2,040 2,050 584,000
1996/02/26 2,040 2,070 2,040 2,060 322,000
1996/02/23 2,060 2,060 2,040 2,040 488,000
1996/02/22 2,070 2,070 2,040 2,040 563,000
1996/02/21 2,060 2,080 2,060 2,080 1,416,000
1996/02/20 2,020 2,050 2,010 2,040 537,000
1996/02/19 2,020 2,040 2,020 2,040 418,000
1996/02/16 2,020 2,020 2,000 2,000 548,000
1996/02/15 2,020 2,030 2,000 2,030 576,000
1996/02/14 2,000 2,010 1,990 2,000 308,000
1996/02/13 2,030 2,040 1,990 1,990 765,000
1996/02/09 2,040 2,040 2,020 2,030 524,000
1996/02/08 2,020 2,040 2,020 2,030 567,000
1996/02/07 2,040 2,040 2,020 2,020 700,000
1996/02/06 2,050 2,050 2,030 2,040 522,000
1996/02/05 2,040 2,050 2,030 2,030 295,000
1996/02/02 2,070 2,070 2,040 2,050 450,000
1996/02/01 2,030 2,070 2,030 2,070 495,000
1996/01/31 2,070 2,070 2,060 2,070 641,000
1996/01/30 2,060 2,080 2,050 2,070 533,000
1996/01/29 2,060 2,070 2,050 2,070 8,465,000
1996/01/26 2,050 2,060 2,020 2,060 606,000
1996/01/25 2,050 2,060 2,040 2,060 836,000
1996/01/24 2,050 2,050 2,020 2,050 637,000
1996/01/23 2,050 2,050 2,030 2,040 404,000
1996/01/22 2,070 2,070 2,020 2,050 617,000
1996/01/19 2,090 2,090 2,040 2,060 382,000
1996/01/18 2,080 2,090 2,060 2,070 643,000
1996/01/17 2,090 2,100 2,080 2,080 1,198,000
1996/01/16 2,030 2,070 2,020 2,060 1,138,000
1996/01/12 2,020 2,030 2,000 2,020 1,001,000
1996/01/11 2,000 2,020 2,000 2,020 713,000
1996/01/10 1,990 2,010 1,990 2,010 419,000
1996/01/09 2,020 2,020 1,980 2,010 593,000
1996/01/08 1,970 2,030 1,970 2,030 880,000
1996/01/05 1,990 1,990 1,950 1,980 701,000
1996/01/04 1,970 2,020 1,960 2,000 522,000

このページの先頭へ