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
1997/12/30 2,290 2,350 2,270 2,350 293,000
1997/12/29 2,230 2,250 2,170 2,220 736,000
1997/12/26 2,350 2,400 2,270 2,270 608,000
1997/12/25 2,260 2,430 2,260 2,370 856,000
1997/12/24 2,270 2,300 2,230 2,260 1,007,000
1997/12/22 2,460 2,460 2,230 2,270 778,000
1997/12/19 2,520 2,520 2,400 2,450 1,143,000
1997/12/18 2,490 2,650 2,440 2,600 980,000
1997/12/17 2,520 2,680 2,400 2,490 1,224,000
1997/12/16 2,440 2,600 2,420 2,520 1,015,000
1997/12/15 2,390 2,430 2,350 2,430 1,223,000
1997/12/12 2,470 2,480 2,350 2,410 2,788,000
1997/12/11 2,460 2,490 2,450 2,470 522,000
1997/12/10 2,490 2,550 2,470 2,520 923,000
1997/12/09 2,420 2,460 2,420 2,460 992,000
1997/12/08 2,400 2,420 2,380 2,400 609,000
1997/12/05 2,330 2,420 2,330 2,410 784,000
1997/12/04 2,340 2,340 2,280 2,320 548,000
1997/12/03 2,380 2,400 2,340 2,380 513,000
1997/12/02 2,400 2,450 2,380 2,390 480,000
1997/12/01 2,310 2,450 2,310 2,380 871,000
1997/11/28 2,330 2,330 2,290 2,330 664,000
1997/11/27 2,330 2,360 2,260 2,320 971,000
1997/11/26 2,280 2,340 2,260 2,330 744,000
1997/11/25 2,160 2,250 2,140 2,230 1,167,000
1997/11/21 2,380 2,420 2,360 2,360 908,000
1997/11/20 2,350 2,460 2,270 2,350 650,000
1997/11/19 2,300 2,330 2,240 2,270 1,192,000
1997/11/18 2,240 2,530 2,220 2,380 1,784,000
1997/11/17 2,140 2,280 2,130 2,280 1,411,000
1997/11/14 2,140 2,160 2,080 2,110 2,437,000
1997/11/13 2,210 2,250 2,140 2,220 1,255,000
1997/11/12 2,210 2,260 2,170 2,250 1,043,000
1997/11/11 2,250 2,260 2,200 2,210 942,000
1997/11/10 2,090 2,260 2,090 2,260 875,000
1997/11/07 2,260 2,260 2,130 2,160 1,157,000
1997/11/06 2,310 2,330 2,270 2,300 1,622,000
1997/11/05 2,260 2,420 2,260 2,390 2,516,000
1997/11/04 2,620 2,660 2,600 2,620 715,000
1997/10/31 2,610 2,660 2,600 2,600 1,019,000
1997/10/30 2,720 2,730 2,640 2,680 873,000
1997/10/29 2,710 2,780 2,700 2,750 592,000
1997/10/28 2,620 2,630 2,560 2,570 961,000
1997/10/27 2,810 2,830 2,780 2,800 553,000
1997/10/24 2,780 2,870 2,780 2,850 913,000
1997/10/23 2,930 2,930 2,800 2,800 761,000
1997/10/22 2,930 2,950 2,910 2,930 826,000
1997/10/21 2,920 3,010 2,910 2,910 1,326,000
1997/10/20 2,930 2,950 2,900 2,900 639,000
1997/10/17 2,880 3,000 2,860 2,940 1,632,000
1997/10/16 2,870 2,940 2,840 2,920 2,606,000
1997/10/15 2,790 2,880 2,790 2,830 1,078,000
1997/10/14 2,700 2,770 2,670 2,750 683,000
1997/10/13 2,670 2,670 2,640 2,660 893,000
1997/10/09 2,710 2,710 2,670 2,670 779,000
1997/10/08 2,680 2,750 2,680 2,680 568,000
1997/10/07 2,770 2,780 2,660 2,670 1,049,000
1997/10/06 2,800 2,800 2,760 2,770 739,000
1997/10/03 2,810 2,850 2,790 2,820 1,382,000
1997/10/02 2,910 2,910 2,820 2,830 767,000
1997/10/01 2,880 2,910 2,810 2,900 749,000
1997/09/30 2,910 2,960 2,890 2,930 605,000
1997/09/29 2,870 2,930 2,800 2,910 538,000
1997/09/26 2,980 2,990 2,850 2,870 623,000
1997/09/25 2,960 2,990 2,940 2,980 684,000
1997/09/24 3,030 3,060 2,910 2,990 958,000
1997/09/22 3,050 3,050 2,980 3,050 1,296,000
1997/09/19 2,960 3,060 2,960 3,060 4,975,000
1997/09/18 2,860 2,950 2,860 2,950 989,000
1997/09/17 2,940 2,950 2,850 2,880 1,442,000
1997/09/16 2,870 2,940 2,870 2,900 1,035,000
1997/09/12 2,850 2,870 2,830 2,860 2,295,000
1997/09/11 2,850 2,880 2,850 2,850 793,000
1997/09/10 2,900 2,910 2,870 2,870 851,000
1997/09/09 2,850 2,910 2,840 2,900 1,372,000
1997/09/08 2,850 2,880 2,850 2,850 1,088,000
1997/09/05 2,810 2,860 2,790 2,830 935,000
1997/09/04 2,730 2,810 2,730 2,790 1,169,000
1997/09/03 2,690 2,770 2,690 2,720 1,302,000
1997/09/02 2,580 2,670 2,570 2,660 564,000
1997/09/01 2,600 2,630 2,560 2,580 2,624,000
1997/08/29 2,650 2,660 2,600 2,600 1,079,000
1997/08/28 2,620 2,670 2,620 2,650 565,000
1997/08/27 2,620 2,640 2,600 2,600 1,006,000
1997/08/26 2,640 2,670 2,630 2,650 1,070,000
1997/08/25 2,690 2,690 2,630 2,640 1,215,000
1997/08/22 2,770 2,770 2,700 2,720 1,125,000
1997/08/21 2,830 2,850 2,790 2,790 865,000
1997/08/20 2,800 2,840 2,780 2,830 927,000
1997/08/19 2,890 2,890 2,780 2,830 610,000
1997/08/18 2,850 2,860 2,810 2,850 548,000
1997/08/15 2,890 2,910 2,860 2,880 688,000
1997/08/14 2,750 2,870 2,750 2,850 1,203,000
1997/08/13 2,690 2,790 2,650 2,750 599,000
1997/08/12 2,700 2,750 2,690 2,720 660,000
1997/08/11 2,730 2,760 2,680 2,680 632,000
1997/08/08 2,710 2,790 2,680 2,780 570,000
1997/08/07 2,780 2,780 2,700 2,720 634,000
1997/08/06 2,770 2,790 2,740 2,780 791,000
1997/08/05 2,820 2,840 2,760 2,800 842,000
1997/08/04 2,900 2,920 2,810 2,830 746,000
1997/08/01 2,930 2,950 2,900 2,900 556,000
1997/07/31 2,930 2,960 2,910 2,930 553,000
1997/07/30 2,920 2,960 2,880 2,950 652,000
1997/07/29 2,930 2,930 2,890 2,890 631,000
1997/07/28 2,870 2,890 2,850 2,870 470,000
1997/07/25 2,830 2,870 2,810 2,840 426,000
1997/07/24 2,840 2,850 2,810 2,830 305,000
1997/07/23 2,860 2,870 2,800 2,820 337,000
1997/07/22 2,830 2,870 2,810 2,830 230,000
1997/07/18 2,910 2,950 2,820 2,870 807,000
1997/07/17 2,860 2,960 2,860 2,930 1,075,000
1997/07/16 2,840 2,860 2,820 2,830 782,000
1997/07/15 2,780 2,830 2,760 2,830 457,000
1997/07/14 2,830 2,850 2,790 2,810 593,000
1997/07/11 2,820 2,840 2,770 2,810 1,041,000
1997/07/10 2,750 2,800 2,730 2,790 566,000
1997/07/09 2,740 2,760 2,660 2,710 426,000
1997/07/08 2,710 2,740 2,710 2,720 180,000
1997/07/07 2,690 2,690 2,600 2,630 282,000
1997/07/04 2,760 2,760 2,680 2,690 643,000
1997/07/03 2,790 2,790 2,750 2,760 272,000
1997/07/02 2,740 2,760 2,700 2,750 346,000
1997/07/01 2,770 2,830 2,740 2,760 887,000
1997/06/30 2,750 2,760 2,680 2,740 533,000
1997/06/27 2,810 2,820 2,690 2,750 954,000
1997/06/26 2,810 2,900 2,810 2,850 983,000
1997/06/25 2,760 2,820 2,750 2,810 1,509,000
1997/06/24 2,640 2,750 2,640 2,720 1,172,000
1997/06/23 2,610 2,650 2,610 2,630 660,000
1997/06/20 2,570 2,580 2,510 2,560 818,000
1997/06/19 2,560 2,610 2,540 2,560 1,218,000
1997/06/18 2,610 2,610 2,550 2,570 1,013,000
1997/06/17 2,670 2,690 2,620 2,620 982,000
1997/06/16 2,790 2,800 2,660 2,700 1,337,000
1997/06/13 2,850 2,850 2,780 2,780 1,903,000
1997/06/12 2,780 2,830 2,780 2,810 674,000
1997/06/11 2,850 2,870 2,790 2,790 672,000
1997/06/10 2,860 2,890 2,830 2,860 605,000
1997/06/09 2,930 2,930 2,870 2,870 856,000
1997/06/06 2,910 2,930 2,910 2,920 620,000
1997/06/05 2,920 2,930 2,870 2,890 687,000
1997/06/04 2,960 2,960 2,900 2,910 569,000
1997/06/03 2,960 2,960 2,920 2,960 411,000
1997/06/02 2,920 2,970 2,910 2,970 577,000
1997/05/30 2,940 2,960 2,900 2,910 710,000
1997/05/29 2,920 2,930 2,890 2,930 563,000
1997/05/28 2,870 2,940 2,870 2,900 880,000
1997/05/27 2,850 2,870 2,830 2,850 712,000
1997/05/26 2,830 2,850 2,800 2,830 455,000
1997/05/23 2,800 2,850 2,800 2,850 584,000
1997/05/22 2,840 2,850 2,750 2,770 732,000
1997/05/21 2,930 2,930 2,850 2,860 1,444,000
1997/05/20 2,960 2,980 2,910 2,930 1,737,000
1997/05/19 2,900 2,960 2,900 2,940 1,563,000
1997/05/16 2,880 2,920 2,860 2,900 1,220,000
1997/05/15 2,880 2,880 2,770 2,860 973,000
1997/05/14 2,910 2,940 2,880 2,940 1,115,000
1997/05/13 2,890 2,910 2,850 2,890 1,661,000
1997/05/12 2,850 2,890 2,830 2,890 2,101,000
1997/05/09 3,060 3,060 2,910 2,940 2,388,000
1997/05/08 3,080 3,120 3,000 3,030 1,927,000
1997/05/07 3,200 3,220 3,120 3,130 2,469,000
1997/05/06 3,250 3,280 3,230 3,270 3,278,000
1997/05/02 2,840 2,880 2,810 2,880 1,073,000
1997/05/01 2,900 2,920 2,840 2,850 1,646,000
1997/04/30 2,810 2,890 2,800 2,890 2,113,000
1997/04/28 2,720 2,780 2,710 2,760 1,590,000
1997/04/25 2,660 2,750 2,660 2,710 1,208,000
1997/04/24 2,630 2,700 2,630 2,680 1,174,000
1997/04/23 2,640 2,650 2,620 2,620 1,021,000
1997/04/22 2,620 2,620 2,590 2,610 783,000
1997/04/21 2,600 2,640 2,580 2,620 1,171,000
1997/04/18 2,580 2,630 2,560 2,590 1,081,000
1997/04/17 2,540 2,580 2,510 2,580 950,000
1997/04/16 2,610 2,610 2,570 2,570 773,000
1997/04/15 2,590 2,610 2,560 2,580 1,305,000
1997/04/14 2,520 2,570 2,510 2,550 714,000
1997/04/11 2,480 2,560 2,480 2,560 1,239,000
1997/04/10 2,550 2,580 2,480 2,480 1,209,000
1997/04/09 2,620 2,620 2,550 2,550 1,095,000
1997/04/08 2,490 2,600 2,480 2,590 1,699,000
1997/04/07 2,390 2,400 2,360 2,380 944,000
1997/04/04 2,470 2,470 2,390 2,390 1,181,000
1997/04/03 2,400 2,460 2,390 2,430 1,510,000
1997/04/02 2,420 2,420 2,390 2,410 1,007,000
1997/04/01 2,390 2,420 2,360 2,420 1,186,000
1997/03/31 2,410 2,430 2,350 2,430 439,000
1997/03/28 2,390 2,430 2,370 2,420 766,000
1997/03/27 2,380 2,410 2,350 2,400 1,314,000
1997/03/26 2,340 2,370 2,270 2,350 919,000
1997/03/25 2,290 2,340 2,290 2,320 1,058,000
1997/03/24 2,330 2,340 2,200 2,210 809,000
1997/03/21 2,410 2,420 2,310 2,320 565,000
1997/03/19 2,430 2,430 2,360 2,420 773,000
1997/03/18 2,380 2,430 2,370 2,400 1,283,000
1997/03/17 2,360 2,390 2,330 2,380 1,249,000
1997/03/14 2,250 2,360 2,200 2,360 3,390,000
1997/03/13 2,340 2,360 2,320 2,320 954,000
1997/03/12 2,380 2,400 2,340 2,370 1,492,000
1997/03/11 2,270 2,400 2,260 2,360 1,607,000
1997/03/10 2,170 2,220 2,170 2,210 716,000
1997/03/07 2,140 2,170 2,120 2,150 1,510,000
1997/03/06 2,220 2,220 2,160 2,180 1,463,000
1997/03/05 2,290 2,290 2,200 2,220 1,321,000
1997/03/04 2,310 2,320 2,250 2,270 1,540,000
1997/03/03 2,320 2,320 2,270 2,290 997,000
1997/02/28 2,370 2,380 2,320 2,320 1,487,000
1997/02/27 2,380 2,420 2,360 2,410 939,000
1997/02/26 2,430 2,450 2,360 2,390 927,000
1997/02/25 2,380 2,420 2,380 2,410 1,083,000
1997/02/24 2,420 2,450 2,360 2,380 1,231,000
1997/02/21 2,530 2,530 2,460 2,460 890,000
1997/02/20 2,540 2,560 2,480 2,530 833,000
1997/02/19 2,570 2,570 2,480 2,560 709,000
1997/02/18 2,600 2,610 2,530 2,530 627,000
1997/02/17 2,620 2,670 2,620 2,640 541,000
1997/02/14 2,560 2,630 2,550 2,620 1,244,000
1997/02/13 2,560 2,600 2,550 2,550 1,233,000
1997/02/12 2,480 2,530 2,470 2,510 1,447,000
1997/02/10 2,440 2,460 2,430 2,460 824,000
1997/02/07 2,470 2,490 2,410 2,420 758,000
1997/02/06 2,380 2,430 2,360 2,430 843,000
1997/02/05 2,450 2,460 2,350 2,390 975,000
1997/02/04 2,510 2,510 2,470 2,470 1,077,000
1997/02/03 2,490 2,550 2,470 2,500 3,474,000
1997/01/31 2,500 2,510 2,470 2,480 785,000
1997/01/30 2,540 2,570 2,450 2,480 3,834,000
1997/01/29 2,510 2,550 2,470 2,550 1,411,000
1997/01/28 2,430 2,510 2,400 2,500 1,184,000
1997/01/27 2,460 2,480 2,440 2,440 1,983,000
1997/01/24 2,440 2,470 2,420 2,460 555,000
1997/01/23 2,440 2,470 2,430 2,450 557,000
1997/01/22 2,500 2,510 2,460 2,480 1,205,000
1997/01/21 2,400 2,470 2,380 2,450 1,021,000
1997/01/20 2,500 2,500 2,350 2,400 1,096,000
1997/01/17 2,500 2,560 2,480 2,500 1,107,000
1997/01/16 2,510 2,530 2,490 2,530 1,231,000
1997/01/14 2,430 2,530 2,400 2,510 2,008,000
1997/01/13 2,530 2,550 2,430 2,540 1,729,000
1997/01/10 2,570 2,610 2,430 2,520 1,688,000
1997/01/09 2,680 2,690 2,630 2,650 576,000
1997/01/08 2,690 2,720 2,630 2,670 1,188,000
1997/01/07 2,810 2,810 2,670 2,670 641,000
1997/01/06 2,780 2,830 2,760 2,810 423,000

このページの先頭へ