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
1998/12/30 2,080 2,105 2,070 2,090 93,000
1998/12/29 2,075 2,080 2,050 2,070 336,000
1998/12/28 2,085 2,085 2,055 2,075 193,000
1998/12/25 2,065 2,115 2,065 2,075 198,000
1998/12/24 2,095 2,095 2,045 2,065 438,000
1998/12/22 2,160 2,160 2,100 2,100 444,000
1998/12/21 2,115 2,185 2,115 2,185 165,000
1998/12/18 2,225 2,225 2,185 2,190 181,000
1998/12/17 2,190 2,190 2,140 2,190 303,000
1998/12/16 2,165 2,165 2,100 2,160 354,000
1998/12/15 2,120 2,180 2,115 2,125 475,000
1998/12/14 2,210 2,210 2,150 2,150 532,000
1998/12/11 2,235 2,280 2,225 2,230 2,060,000
1998/12/10 2,350 2,375 2,300 2,330 368,000
1998/12/09 2,375 2,380 2,350 2,380 695,000
1998/12/08 2,335 2,370 2,315 2,335 523,000
1998/12/07 2,315 2,325 2,280 2,290 445,000
1998/12/04 2,230 2,260 2,210 2,235 281,000
1998/12/03 2,270 2,280 2,235 2,260 574,000
1998/12/02 2,310 2,350 2,270 2,350 352,000
1998/12/01 2,340 2,360 2,310 2,320 386,000
1998/11/30 2,395 2,395 2,350 2,380 447,000
1998/11/27 2,390 2,405 2,360 2,360 470,000
1998/11/26 2,380 2,395 2,355 2,395 415,000
1998/11/25 2,395 2,395 2,330 2,380 487,000
1998/11/24 2,375 2,395 2,300 2,395 576,000
1998/11/20 2,310 2,345 2,290 2,345 431,000
1998/11/19 2,330 2,345 2,250 2,260 611,000
1998/11/18 2,270 2,360 2,250 2,330 1,070,000
1998/11/17 2,275 2,275 2,220 2,270 613,000
1998/11/16 2,195 2,230 2,150 2,215 652,000
1998/11/13 2,065 2,125 2,065 2,115 1,452,000
1998/11/12 2,200 2,200 2,065 2,070 567,000
1998/11/11 2,205 2,205 2,100 2,200 953,000
1998/11/10 2,155 2,225 2,140 2,205 745,000
1998/11/09 2,190 2,190 2,120 2,180 359,000
1998/11/06 2,190 2,210 2,165 2,165 316,000
1998/11/05 2,340 2,340 2,195 2,230 442,000
1998/11/04 2,330 2,340 2,270 2,300 491,000
1998/11/02 2,250 2,250 2,200 2,250 473,000
1998/10/30 2,140 2,195 2,065 2,195 665,000
1998/10/29 2,070 2,100 2,025 2,065 627,000
1998/10/28 2,110 2,180 2,050 2,050 558,000
1998/10/27 2,200 2,250 2,110 2,120 576,000
1998/10/26 2,230 2,230 2,165 2,185 366,000
1998/10/23 2,245 2,305 2,230 2,240 513,000
1998/10/22 2,310 2,345 2,215 2,245 934,000
1998/10/21 2,190 2,350 2,190 2,200 969,000
1998/10/20 2,080 2,120 2,065 2,110 519,000
1998/10/19 2,030 2,125 2,010 2,010 1,033,000
1998/10/16 2,015 2,015 1,930 2,010 734,000
1998/10/15 1,950 1,967 1,943 1,954 755,000
1998/10/14 2,030 2,030 1,920 1,920 447,000
1998/10/13 2,100 2,150 1,975 2,045 864,000
1998/10/12 1,960 2,170 1,956 2,100 1,321,000
1998/10/09 1,820 1,970 1,820 1,870 1,073,000
1998/10/08 1,970 1,970 1,870 1,870 427,000
1998/10/07 1,841 1,980 1,841 1,970 737,000
1998/10/06 1,891 1,968 1,831 1,841 515,000
1998/10/05 1,947 1,947 1,878 1,921 342,000
1998/10/02 1,930 1,970 1,915 1,948 513,000
1998/10/01 1,982 2,065 1,900 1,940 777,000
1998/09/30 2,155 2,180 1,985 1,985 724,000
1998/09/29 2,200 2,200 2,080 2,125 503,000
1998/09/28 2,145 2,215 2,110 2,165 417,000
1998/09/25 2,170 2,170 2,085 2,105 291,000
1998/09/24 2,170 2,240 2,160 2,235 359,000
1998/09/22 2,130 2,180 2,080 2,090 651,000
1998/09/21 2,160 2,160 2,110 2,110 257,000
1998/09/18 2,170 2,170 2,135 2,165 451,000
1998/09/17 2,190 2,200 2,115 2,130 379,000
1998/09/16 2,200 2,230 2,175 2,200 388,000
1998/09/14 2,195 2,220 2,125 2,210 414,000
1998/09/11 2,215 2,225 2,100 2,160 3,590,000
1998/09/10 2,265 2,265 2,185 2,215 368,000
1998/09/09 2,280 2,300 2,200 2,225 709,000
1998/09/08 2,245 2,300 2,245 2,270 757,000
1998/09/07 2,150 2,260 2,120 2,255 736,000
1998/09/04 2,165 2,170 2,140 2,150 374,000
1998/09/03 2,175 2,175 2,135 2,140 629,000
1998/09/02 2,145 2,195 2,135 2,180 452,000
1998/09/01 2,100 2,150 2,070 2,145 555,000
1998/08/31 2,105 2,170 2,090 2,115 310,000
1998/08/28 2,100 2,155 2,060 2,070 599,000
1998/08/27 2,195 2,200 2,100 2,155 827,000
1998/08/26 2,270 2,270 2,205 2,235 668,000
1998/08/25 2,210 2,250 2,205 2,230 454,000
1998/08/24 2,155 2,190 2,155 2,185 210,000
1998/08/21 2,205 2,230 2,205 2,205 579,000
1998/08/20 2,285 2,285 2,230 2,245 455,000
1998/08/19 2,245 2,285 2,210 2,265 536,000
1998/08/18 2,185 2,215 2,175 2,210 470,000
1998/08/17 2,200 2,200 2,070 2,115 920,000
1998/08/14 2,210 2,260 2,190 2,190 740,000
1998/08/13 2,195 2,240 2,195 2,230 393,000
1998/08/12 2,195 2,240 2,195 2,210 454,000
1998/08/11 2,210 2,230 2,175 2,195 572,000
1998/08/10 2,225 2,240 2,205 2,220 636,000
1998/08/07 2,330 2,330 2,300 2,305 274,000
1998/08/06 2,325 2,340 2,295 2,305 376,000
1998/08/05 2,370 2,370 2,300 2,345 398,000
1998/08/04 2,340 2,375 2,320 2,350 473,000
1998/08/03 2,360 2,375 2,310 2,340 248,000
1998/07/31 2,375 2,410 2,370 2,400 555,000
1998/07/30 2,315 2,360 2,305 2,340 409,000
1998/07/29 2,280 2,305 2,260 2,290 157,000
1998/07/28 2,280 2,305 2,230 2,295 335,000
1998/07/27 2,265 2,285 2,215 2,240 400,000
1998/07/24 2,300 2,315 2,265 2,300 428,000
1998/07/23 2,340 2,340 2,315 2,315 329,000
1998/07/22 2,320 2,380 2,320 2,355 481,000
1998/07/21 2,345 2,395 2,315 2,395 628,000
1998/07/17 2,360 2,370 2,330 2,335 482,000
1998/07/16 2,375 2,385 2,355 2,380 547,000
1998/07/15 2,415 2,415 2,350 2,380 493,000
1998/07/14 2,405 2,415 2,380 2,400 367,000
1998/07/13 2,360 2,430 2,330 2,405 369,000
1998/07/10 2,480 2,480 2,360 2,365 988,000
1998/07/09 2,460 2,465 2,440 2,455 434,000
1998/07/08 2,475 2,475 2,435 2,435 465,000
1998/07/07 2,395 2,420 2,370 2,395 204,000
1998/07/06 2,375 2,390 2,355 2,360 188,000
1998/07/03 2,410 2,460 2,375 2,415 435,000
1998/07/02 2,485 2,490 2,450 2,450 1,036,000
1998/07/01 2,300 2,415 2,285 2,405 1,095,000
1998/06/30 2,250 2,300 2,220 2,300 693,000
1998/06/29 2,185 2,220 2,185 2,220 286,000
1998/06/26 2,235 2,235 2,170 2,170 561,000
1998/06/25 2,270 2,270 2,225 2,240 364,000
1998/06/24 2,230 2,260 2,205 2,250 294,000
1998/06/23 2,175 2,210 2,160 2,190 292,000
1998/06/22 2,170 2,190 2,170 2,170 257,000
1998/06/19 2,190 2,210 2,170 2,180 482,000
1998/06/18 2,310 2,310 2,220 2,220 746,000
1998/06/17 2,270 2,270 2,210 2,230 670,000
1998/06/16 2,190 2,225 2,170 2,210 775,000
1998/06/15 2,185 2,210 2,185 2,200 415,000
1998/06/12 2,220 2,230 2,150 2,225 1,976,000
1998/06/11 2,260 2,280 2,210 2,220 561,000
1998/06/10 2,300 2,310 2,270 2,280 405,000
1998/06/09 2,275 2,325 2,275 2,300 275,000
1998/06/08 2,290 2,315 2,265 2,300 229,000
1998/06/05 2,290 2,300 2,250 2,270 328,000
1998/06/04 2,275 2,330 2,275 2,300 230,000
1998/06/03 2,320 2,320 2,275 2,275 431,000
1998/06/02 2,300 2,340 2,270 2,340 209,000
1998/06/01 2,350 2,360 2,255 2,265 457,000
1998/05/29 2,355 2,405 2,320 2,350 470,000
1998/05/28 2,370 2,400 2,350 2,355 326,000
1998/05/27 2,400 2,410 2,345 2,365 539,000
1998/05/26 2,415 2,440 2,415 2,430 286,000
1998/05/25 2,425 2,440 2,400 2,415 140,000
1998/05/22 2,445 2,460 2,400 2,460 300,000
1998/05/21 2,420 2,465 2,420 2,450 571,000
1998/05/20 2,350 2,420 2,350 2,380 269,000
1998/05/19 2,415 2,415 2,350 2,390 330,000
1998/05/18 2,335 2,420 2,310 2,415 617,000
1998/05/15 2,355 2,385 2,320 2,320 1,029,000
1998/05/14 2,425 2,470 2,390 2,420 1,172,000
1998/05/13 2,340 2,430 2,330 2,430 1,116,000
1998/05/12 2,370 2,370 2,325 2,340 895,000
1998/05/11 2,270 2,340 2,270 2,330 758,000
1998/05/08 2,165 2,305 2,165 2,270 1,200,000
1998/05/07 2,215 2,220 2,175 2,195 485,000
1998/05/06 2,245 2,245 2,160 2,215 771,000
1998/05/01 2,275 2,275 2,230 2,250 397,000
1998/04/30 2,275 2,280 2,260 2,275 472,000
1998/04/28 2,250 2,290 2,250 2,265 853,000
1998/04/27 2,350 2,350 2,290 2,315 443,000
1998/04/24 2,280 2,370 2,270 2,350 816,000
1998/04/23 2,265 2,290 2,260 2,280 439,000
1998/04/22 2,320 2,320 2,260 2,275 473,000
1998/04/21 2,285 2,305 2,260 2,305 455,000
1998/04/20 2,300 2,300 2,230 2,280 798,000
1998/04/17 2,315 2,330 2,305 2,315 731,000
1998/04/16 2,390 2,390 2,305 2,315 1,135,000
1998/04/15 2,385 2,405 2,360 2,385 474,000
1998/04/14 2,360 2,380 2,325 2,370 329,000
1998/04/13 2,340 2,365 2,315 2,345 451,000
1998/04/10 2,340 2,400 2,310 2,370 777,000
1998/04/09 2,320 2,350 2,280 2,320 1,211,000
1998/04/08 2,280 2,350 2,270 2,320 737,000
1998/04/07 2,310 2,310 2,270 2,310 611,000
1998/04/06 2,320 2,340 2,260 2,320 740,000
1998/04/03 2,450 2,450 2,300 2,360 1,030,000
1998/04/02 2,460 2,500 2,440 2,450 927,000
1998/04/01 2,440 2,480 2,400 2,430 961,000
1998/03/31 2,450 2,550 2,430 2,500 1,162,000
1998/03/30 2,540 2,580 2,400 2,410 675,000
1998/03/27 2,560 2,590 2,470 2,510 596,000
1998/03/26 2,560 2,610 2,560 2,580 557,000
1998/03/25 2,520 2,570 2,510 2,530 548,000
1998/03/24 2,490 2,530 2,460 2,510 549,000
1998/03/23 2,550 2,590 2,410 2,450 658,000
1998/03/20 2,450 2,600 2,450 2,560 511,000
1998/03/19 2,510 2,520 2,440 2,490 203,000
1998/03/18 2,540 2,550 2,450 2,480 421,000
1998/03/17 2,510 2,560 2,480 2,540 293,000
1998/03/16 2,550 2,550 2,500 2,510 298,000
1998/03/13 2,440 2,610 2,440 2,590 1,293,000
1998/03/12 2,450 2,500 2,380 2,500 492,000
1998/03/11 2,500 2,500 2,440 2,450 405,000
1998/03/10 2,490 2,530 2,490 2,510 338,000
1998/03/09 2,650 2,650 2,560 2,570 370,000
1998/03/06 2,590 2,640 2,560 2,580 247,000
1998/03/05 2,560 2,590 2,530 2,580 417,000
1998/03/04 2,600 2,620 2,570 2,590 390,000
1998/03/03 2,540 2,640 2,540 2,600 635,000
1998/03/02 2,650 2,650 2,620 2,640 445,000
1998/02/27 2,550 2,580 2,540 2,580 312,000
1998/02/26 2,500 2,540 2,450 2,540 399,000
1998/02/25 2,460 2,510 2,410 2,510 560,000
1998/02/24 2,530 2,530 2,450 2,490 918,000
1998/02/23 2,520 2,550 2,490 2,550 846,000
1998/02/20 2,360 2,480 2,340 2,400 484,000
1998/02/19 2,330 2,400 2,320 2,320 430,000
1998/02/18 2,410 2,430 2,310 2,330 674,000
1998/02/17 2,320 2,400 2,320 2,380 514,000
1998/02/16 2,280 2,360 2,270 2,360 383,000
1998/02/13 2,330 2,330 2,290 2,300 999,000
1998/02/12 2,380 2,380 2,330 2,360 384,000
1998/02/10 2,430 2,440 2,380 2,400 339,000
1998/02/09 2,460 2,460 2,400 2,460 256,000
1998/02/06 2,450 2,470 2,400 2,420 401,000
1998/02/05 2,440 2,480 2,410 2,440 555,000
1998/02/04 2,560 2,560 2,440 2,440 412,000
1998/02/03 2,650 2,650 2,500 2,540 531,000
1998/02/02 2,630 2,680 2,550 2,590 685,000
1998/01/30 2,600 2,620 2,570 2,600 978,000
1998/01/29 2,530 2,630 2,430 2,580 910,000
1998/01/28 2,510 2,570 2,490 2,500 699,000
1998/01/27 2,470 2,480 2,370 2,430 1,385,000
1998/01/26 2,620 2,650 2,520 2,570 503,000
1998/01/23 2,560 2,620 2,560 2,610 717,000
1998/01/22 2,770 2,770 2,600 2,600 661,000
1998/01/21 2,740 2,770 2,700 2,770 833,000
1998/01/20 2,700 2,800 2,680 2,770 630,000
1998/01/19 2,710 2,760 2,700 2,710 658,000
1998/01/16 2,610 2,700 2,590 2,640 1,011,000
1998/01/14 2,570 2,620 2,550 2,620 1,020,000
1998/01/13 2,440 2,490 2,420 2,490 601,000
1998/01/12 2,280 2,380 2,270 2,320 463,000
1998/01/09 2,350 2,430 2,270 2,350 978,000
1998/01/08 2,300 2,460 2,300 2,350 1,152,000
1998/01/07 2,240 2,280 2,230 2,270 812,000
1998/01/06 2,240 2,290 2,200 2,230 1,221,000
1998/01/05 2,290 2,300 2,160 2,160 426,000

このページの先頭へ