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
1999/12/30 2,450 2,450 2,385 2,440 303,000
1999/12/29 2,455 2,460 2,400 2,410 796,000
1999/12/28 2,315 2,360 2,310 2,335 541,000
1999/12/27 2,365 2,400 2,320 2,355 326,000
1999/12/24 2,450 2,470 2,370 2,370 960,000
1999/12/22 2,420 2,440 2,385 2,425 841,000
1999/12/21 2,420 2,420 2,335 2,340 763,000
1999/12/20 2,440 2,460 2,360 2,405 994,000
1999/12/17 2,390 2,430 2,320 2,400 1,609,000
1999/12/16 2,210 2,305 2,210 2,295 1,415,000
1999/12/15 2,120 2,185 2,100 2,185 997,000
1999/12/14 2,220 2,235 2,115 2,160 1,422,000
1999/12/13 2,210 2,225 2,190 2,210 785,000
1999/12/10 2,235 2,250 2,205 2,210 3,948,000
1999/12/09 2,215 2,270 2,200 2,250 1,285,000
1999/12/08 2,200 2,270 2,195 2,235 1,059,000
1999/12/07 2,240 2,270 2,220 2,235 971,000
1999/12/06 2,205 2,255 2,195 2,225 799,000
1999/12/03 2,330 2,350 2,200 2,215 1,750,000
1999/12/02 2,200 2,320 2,195 2,320 995,000
1999/12/01 2,170 2,215 2,170 2,170 1,051,000
1999/11/30 2,255 2,260 2,180 2,205 785,000
1999/11/29 2,270 2,290 2,260 2,265 577,000
1999/11/26 2,270 2,320 2,270 2,290 547,000
1999/11/25 2,305 2,345 2,275 2,275 790,000
1999/11/24 2,430 2,445 2,385 2,385 711,000
1999/11/22 2,430 2,440 2,410 2,430 587,000
1999/11/19 2,430 2,445 2,390 2,390 1,038,000
1999/11/18 2,435 2,450 2,380 2,410 1,091,000
1999/11/17 2,470 2,475 2,405 2,435 2,116,000
1999/11/16 2,315 2,450 2,315 2,420 1,682,000
1999/11/15 2,400 2,415 2,300 2,305 1,300,000
1999/11/12 2,235 2,420 2,235 2,375 2,919,000
1999/11/11 2,220 2,230 2,180 2,215 2,456,000
1999/11/10 2,130 2,130 2,100 2,100 828,000
1999/11/09 2,160 2,165 2,135 2,160 652,000
1999/11/08 2,200 2,200 2,155 2,165 796,000
1999/11/05 2,180 2,190 2,165 2,170 844,000
1999/11/04 2,220 2,230 2,190 2,195 1,021,000
1999/11/02 2,190 2,250 2,180 2,220 812,000
1999/11/01 2,245 2,245 2,190 2,205 455,000
1999/10/29 2,240 2,250 2,200 2,230 947,000
1999/10/28 2,180 2,215 2,130 2,160 770,000
1999/10/27 2,200 2,205 2,160 2,165 337,000
1999/10/26 2,235 2,250 2,190 2,200 728,000
1999/10/25 2,220 2,240 2,190 2,220 530,000
1999/10/22 2,240 2,240 2,185 2,215 494,000
1999/10/21 2,200 2,200 2,155 2,190 654,000
1999/10/20 2,215 2,215 2,135 2,160 514,000
1999/10/19 2,240 2,240 2,155 2,175 489,000
1999/10/18 2,170 2,220 2,130 2,165 756,000
1999/10/15 2,170 2,200 2,130 2,130 880,000
1999/10/14 2,220 2,250 2,210 2,210 783,000
1999/10/13 2,240 2,275 2,210 2,210 652,000
1999/10/12 2,350 2,355 2,275 2,280 970,000
1999/10/08 2,415 2,415 2,300 2,400 1,707,000
1999/10/07 2,410 2,435 2,380 2,415 718,000
1999/10/06 2,295 2,380 2,280 2,370 684,000
1999/10/05 2,260 2,320 2,250 2,260 477,000
1999/10/04 2,340 2,350 2,250 2,250 564,000
1999/10/01 2,255 2,340 2,225 2,300 781,000
1999/09/30 2,245 2,265 2,200 2,255 1,018,000
1999/09/29 2,250 2,250 2,170 2,220 429,000
1999/09/28 2,285 2,290 2,210 2,250 616,000
1999/09/27 2,205 2,255 2,195 2,200 586,000
1999/09/24 2,265 2,265 2,150 2,235 1,153,000
1999/09/22 2,320 2,320 2,275 2,280 949,000
1999/09/21 2,395 2,400 2,370 2,400 716,000
1999/09/20 2,410 2,425 2,365 2,380 723,000
1999/09/17 2,415 2,415 2,345 2,400 606,000
1999/09/16 2,430 2,430 2,335 2,395 628,000
1999/09/14 2,480 2,480 2,395 2,445 643,000
1999/09/13 2,450 2,510 2,450 2,480 557,000
1999/09/10 2,420 2,465 2,420 2,425 2,764,000
1999/09/09 2,500 2,500 2,460 2,460 386,000
1999/09/08 2,480 2,480 2,450 2,470 691,000
1999/09/07 2,550 2,550 2,460 2,480 543,000
1999/09/06 2,530 2,550 2,510 2,550 381,000
1999/09/03 2,470 2,510 2,465 2,490 403,000
1999/09/02 2,500 2,530 2,470 2,470 440,000
1999/09/01 2,460 2,545 2,460 2,540 710,000
1999/08/31 2,540 2,560 2,440 2,440 1,054,000
1999/08/30 2,470 2,630 2,470 2,620 483,000
1999/08/27 2,495 2,520 2,460 2,460 599,000
1999/08/26 2,510 2,550 2,490 2,490 702,000
1999/08/25 2,580 2,615 2,500 2,500 530,000
1999/08/24 2,600 2,650 2,580 2,600 387,000
1999/08/23 2,610 2,650 2,560 2,570 359,000
1999/08/20 2,635 2,670 2,580 2,600 520,000
1999/08/19 2,600 2,670 2,580 2,620 984,000
1999/08/18 2,645 2,700 2,610 2,640 707,000
1999/08/17 2,570 2,655 2,570 2,650 1,243,000
1999/08/16 2,580 2,620 2,570 2,575 502,000
1999/08/13 2,545 2,565 2,520 2,555 705,000
1999/08/12 2,590 2,600 2,560 2,585 411,000
1999/08/11 2,550 2,585 2,510 2,510 483,000
1999/08/10 2,500 2,550 2,470 2,540 358,000
1999/08/09 2,470 2,530 2,460 2,460 226,000
1999/08/06 2,500 2,500 2,455 2,475 481,000
1999/08/05 2,555 2,565 2,470 2,500 634,000
1999/08/04 2,580 2,605 2,505 2,535 796,000
1999/08/03 2,525 2,580 2,510 2,580 557,000
1999/08/02 2,515 2,560 2,505 2,505 452,000
1999/07/30 2,560 2,560 2,525 2,560 666,000
1999/07/29 2,550 2,595 2,515 2,560 412,000
1999/07/28 2,605 2,605 2,560 2,560 624,000
1999/07/27 2,560 2,605 2,540 2,565 778,000
1999/07/26 2,500 2,550 2,455 2,520 319,000
1999/07/23 2,455 2,480 2,450 2,480 574,000
1999/07/22 2,615 2,615 2,480 2,490 792,000
1999/07/21 2,575 2,630 2,535 2,610 1,594,000
1999/07/19 2,515 2,535 2,495 2,535 662,000
1999/07/16 2,560 2,590 2,480 2,480 725,000
1999/07/15 2,550 2,600 2,540 2,600 825,000
1999/07/14 2,480 2,540 2,475 2,540 857,000
1999/07/13 2,505 2,535 2,475 2,480 602,000
1999/07/12 2,500 2,545 2,495 2,545 430,000
1999/07/09 2,560 2,560 2,495 2,530 1,238,000
1999/07/08 2,590 2,630 2,560 2,560 1,480,000
1999/07/07 2,520 2,550 2,510 2,510 1,391,000
1999/07/06 2,560 2,565 2,455 2,470 1,040,000
1999/07/05 2,600 2,610 2,550 2,565 1,115,000
1999/07/02 2,630 2,655 2,560 2,585 1,600,000
1999/07/01 2,590 2,630 2,550 2,600 1,813,000
1999/06/30 2,480 2,525 2,460 2,460 1,819,000
1999/06/29 2,450 2,470 2,425 2,440 1,094,000
1999/06/28 2,355 2,405 2,350 2,395 498,000
1999/06/25 2,400 2,400 2,355 2,355 588,000
1999/06/24 2,340 2,390 2,340 2,365 559,000
1999/06/23 2,405 2,430 2,330 2,335 824,000
1999/06/22 2,350 2,420 2,340 2,420 1,116,000
1999/06/21 2,260 2,330 2,250 2,310 489,000
1999/06/18 2,310 2,320 2,235 2,235 760,000
1999/06/17 2,320 2,330 2,290 2,290 988,000
1999/06/16 2,280 2,320 2,265 2,280 732,000
1999/06/15 2,290 2,305 2,245 2,280 944,000
1999/06/14 2,310 2,335 2,275 2,275 1,181,000
1999/06/11 2,315 2,410 2,310 2,350 3,611,000
1999/06/10 2,360 2,380 2,300 2,355 745,000
1999/06/09 2,270 2,365 2,255 2,320 1,387,000
1999/06/08 2,250 2,280 2,235 2,245 502,000
1999/06/07 2,245 2,250 2,195 2,210 919,000
1999/06/04 2,200 2,250 2,200 2,250 718,000
1999/06/03 2,240 2,250 2,200 2,220 820,000
1999/06/02 2,280 2,340 2,260 2,280 502,000
1999/06/01 2,220 2,295 2,210 2,280 496,000
1999/05/31 2,230 2,250 2,220 2,225 483,000
1999/05/28 2,240 2,250 2,220 2,235 758,000
1999/05/27 2,330 2,330 2,240 2,290 819,000
1999/05/26 2,320 2,360 2,320 2,325 470,000
1999/05/25 2,330 2,355 2,330 2,355 324,000
1999/05/24 2,320 2,400 2,300 2,400 314,000
1999/05/21 2,410 2,410 2,375 2,395 664,000
1999/05/20 2,365 2,380 2,325 2,370 756,000
1999/05/19 2,280 2,315 2,260 2,285 782,000
1999/05/18 2,250 2,300 2,240 2,245 446,000
1999/05/17 2,290 2,305 2,220 2,220 646,000
1999/05/14 2,355 2,370 2,280 2,290 1,424,000
1999/05/13 2,360 2,380 2,350 2,350 366,000
1999/05/12 2,380 2,400 2,335 2,335 1,160,000
1999/05/11 2,430 2,435 2,380 2,390 590,000
1999/05/10 2,430 2,455 2,420 2,440 496,000
1999/05/07 2,550 2,550 2,425 2,470 1,200,000
1999/05/06 2,480 2,600 2,470 2,600 1,201,000
1999/04/30 2,490 2,490 2,400 2,425 659,000
1999/04/28 2,480 2,495 2,445 2,460 567,000
1999/04/27 2,540 2,545 2,470 2,470 520,000
1999/04/26 2,595 2,595 2,500 2,500 333,000
1999/04/23 2,545 2,600 2,510 2,580 676,000
1999/04/22 2,515 2,515 2,470 2,485 565,000
1999/04/21 2,540 2,560 2,470 2,505 536,000
1999/04/20 2,495 2,585 2,495 2,545 628,000
1999/04/19 2,605 2,605 2,470 2,510 732,000
1999/04/16 2,650 2,670 2,625 2,645 869,000
1999/04/15 2,575 2,650 2,540 2,615 1,452,000
1999/04/14 2,455 2,590 2,400 2,565 585,000
1999/04/13 2,460 2,475 2,415 2,445 409,000
1999/04/12 2,390 2,470 2,380 2,380 372,000
1999/04/09 2,670 2,670 2,410 2,410 2,063,000
1999/04/08 2,510 2,590 2,500 2,590 497,000
1999/04/07 2,520 2,560 2,455 2,550 593,000
1999/04/06 2,505 2,560 2,440 2,560 650,000
1999/04/05 2,450 2,540 2,450 2,465 608,000
1999/04/02 2,520 2,520 2,420 2,450 368,000
1999/04/01 2,390 2,520 2,390 2,480 832,000
1999/03/31 2,380 2,410 2,290 2,325 696,000
1999/03/30 2,500 2,500 2,355 2,380 371,000
1999/03/29 2,455 2,510 2,455 2,470 595,000
1999/03/26 2,420 2,460 2,400 2,455 585,000
1999/03/25 2,260 2,415 2,260 2,415 684,000
1999/03/24 2,275 2,295 2,220 2,220 736,000
1999/03/23 2,470 2,470 2,300 2,305 845,000
1999/03/19 2,350 2,450 2,340 2,390 839,000
1999/03/18 2,370 2,400 2,270 2,270 653,000
1999/03/17 2,400 2,410 2,325 2,410 941,000
1999/03/16 2,275 2,440 2,270 2,400 1,150,000
1999/03/15 2,325 2,360 2,270 2,355 570,000
1999/03/12 2,355 2,355 2,280 2,325 2,172,000
1999/03/11 2,305 2,390 2,245 2,330 1,005,000
1999/03/10 2,265 2,300 2,230 2,295 818,000
1999/03/09 2,205 2,285 2,205 2,280 358,000
1999/03/08 2,250 2,285 2,200 2,200 697,000
1999/03/05 2,130 2,295 2,130 2,210 944,000
1999/03/04 2,130 2,140 2,070 2,070 619,000
1999/03/03 2,040 2,110 2,030 2,110 311,000
1999/03/02 2,130 2,130 2,010 2,040 482,000
1999/03/01 2,060 2,140 2,060 2,130 580,000
1999/02/26 2,060 2,080 2,040 2,060 707,000
1999/02/25 2,095 2,110 2,080 2,095 748,000
1999/02/24 2,095 2,165 2,095 2,130 858,000
1999/02/23 2,095 2,120 2,090 2,115 970,000
1999/02/22 2,095 2,100 1,999 2,075 1,142,000
1999/02/19 2,110 2,110 2,085 2,095 615,000
1999/02/18 2,140 2,140 2,095 2,110 364,000
1999/02/17 2,215 2,215 2,110 2,115 273,000
1999/02/16 2,130 2,255 2,120 2,135 253,000
1999/02/15 2,100 2,110 2,060 2,060 293,000
1999/02/12 2,085 2,095 2,055 2,080 503,000
1999/02/10 2,070 2,090 2,035 2,085 789,000
1999/02/09 2,070 2,110 2,070 2,090 212,000
1999/02/08 2,110 2,125 2,070 2,110 347,000
1999/02/05 2,130 2,140 2,105 2,125 436,000
1999/02/04 2,225 2,230 2,125 2,130 444,000
1999/02/03 2,270 2,285 2,220 2,225 259,000
1999/02/02 2,315 2,315 2,290 2,300 506,000
1999/02/01 2,295 2,305 2,265 2,285 283,000
1999/01/29 2,290 2,360 2,290 2,295 584,000
1999/01/28 2,280 2,280 2,245 2,250 289,000
1999/01/27 2,200 2,270 2,195 2,265 547,000
1999/01/26 2,165 2,215 2,165 2,200 625,000
1999/01/25 2,030 2,155 2,030 2,145 270,000
1999/01/22 2,100 2,160 2,025 2,025 484,000
1999/01/21 2,160 2,190 2,090 2,150 558,000
1999/01/20 2,160 2,190 2,125 2,160 567,000
1999/01/19 2,145 2,165 2,120 2,125 626,000
1999/01/18 2,060 2,110 2,060 2,110 512,000
1999/01/14 1,940 2,070 1,940 2,070 663,000
1999/01/13 1,939 1,950 1,932 1,950 344,000
1999/01/12 1,930 1,970 1,930 1,942 600,000
1999/01/11 1,960 1,997 1,955 1,980 353,000
1999/01/08 1,981 2,020 1,954 1,980 636,000
1999/01/07 2,050 2,060 1,980 1,981 628,000
1999/01/06 1,950 2,015 1,925 2,015 532,000
1999/01/05 2,010 2,020 1,911 2,020 647,000
1999/01/04 2,010 2,035 2,000 2,010 254,000

このページの先頭へ