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
2000/12/29 2,520 2,530 2,470 2,470 264,000
2000/12/28 2,505 2,535 2,495 2,520 468,000
2000/12/27 2,525 2,525 2,475 2,510 487,000
2000/12/26 2,510 2,540 2,495 2,500 472,000
2000/12/25 2,465 2,525 2,455 2,525 682,000
2000/12/22 2,465 2,465 2,420 2,425 1,533,000
2000/12/21 2,385 2,470 2,325 2,470 1,037,000
2000/12/20 2,435 2,460 2,375 2,395 823,000
2000/12/19 2,485 2,510 2,430 2,430 828,000
2000/12/18 2,410 2,520 2,410 2,480 790,000
2000/12/15 2,485 2,515 2,450 2,450 529,000
2000/12/14 2,465 2,520 2,465 2,485 431,000
2000/12/13 2,520 2,540 2,495 2,500 1,007,000
2000/12/12 2,520 2,545 2,500 2,520 1,002,000
2000/12/11 2,490 2,500 2,460 2,465 803,000
2000/12/08 2,305 2,420 2,305 2,380 3,749,000
2000/12/07 2,335 2,360 2,310 2,310 720,000
2000/12/06 2,365 2,415 2,360 2,370 639,000
2000/12/05 2,450 2,450 2,325 2,325 656,000
2000/12/04 2,430 2,460 2,415 2,430 1,062,000
2000/12/01 2,515 2,570 2,470 2,470 1,178,000
2000/11/30 2,465 2,500 2,430 2,475 746,000
2000/11/29 2,435 2,500 2,430 2,490 1,202,000
2000/11/28 2,410 2,445 2,400 2,400 501,000
2000/11/27 2,440 2,455 2,410 2,445 652,000
2000/11/24 2,370 2,425 2,370 2,425 766,000
2000/11/22 2,410 2,415 2,390 2,415 601,000
2000/11/21 2,360 2,430 2,355 2,430 1,055,000
2000/11/20 2,415 2,420 2,390 2,400 633,000
2000/11/17 2,255 2,375 2,255 2,375 835,000
2000/11/16 2,345 2,390 2,280 2,280 687,000
2000/11/15 2,450 2,450 2,385 2,385 616,000
2000/11/14 2,345 2,400 2,335 2,380 602,000
2000/11/13 2,325 2,345 2,320 2,345 454,000
2000/11/10 2,375 2,410 2,340 2,360 1,311,000
2000/11/09 2,420 2,450 2,385 2,385 764,000
2000/11/08 2,400 2,440 2,400 2,405 536,000
2000/11/07 2,410 2,465 2,405 2,415 404,000
2000/11/06 2,390 2,485 2,375 2,465 722,000
2000/11/02 2,355 2,475 2,355 2,470 611,000
2000/11/01 2,530 2,535 2,410 2,465 649,000
2000/10/31 2,380 2,490 2,380 2,490 993,000
2000/10/30 2,330 2,430 2,320 2,395 586,000
2000/10/27 2,400 2,435 2,350 2,350 529,000
2000/10/26 2,300 2,390 2,300 2,385 549,000
2000/10/25 2,370 2,400 2,360 2,360 706,000
2000/10/24 2,375 2,430 2,370 2,430 612,000
2000/10/23 2,440 2,450 2,410 2,425 515,000
2000/10/20 2,475 2,480 2,410 2,440 547,000
2000/10/19 2,430 2,475 2,425 2,465 704,000
2000/10/18 2,380 2,435 2,380 2,405 477,000
2000/10/17 2,435 2,490 2,405 2,405 750,000
2000/10/16 2,470 2,500 2,435 2,445 479,000
2000/10/13 2,420 2,500 2,420 2,460 874,000
2000/10/12 2,460 2,515 2,455 2,500 654,000
2000/10/11 2,490 2,500 2,435 2,470 487,000
2000/10/10 2,525 2,535 2,505 2,530 470,000
2000/10/06 2,530 2,580 2,500 2,565 733,000
2000/10/05 2,570 2,595 2,530 2,555 554,000
2000/10/04 2,530 2,610 2,530 2,600 817,000
2000/10/03 2,560 2,580 2,535 2,560 499,000
2000/10/02 2,525 2,600 2,520 2,600 1,007,000
2000/09/29 2,545 2,550 2,515 2,515 831,000
2000/09/28 2,555 2,595 2,520 2,535 570,000
2000/09/27 2,575 2,620 2,550 2,555 915,000
2000/09/26 2,580 2,620 2,550 2,585 485,000
2000/09/25 2,605 2,610 2,570 2,585 400,000
2000/09/22 2,580 2,600 2,535 2,595 674,000
2000/09/21 2,630 2,655 2,575 2,650 722,000
2000/09/20 2,610 2,655 2,580 2,650 1,211,000
2000/09/19 2,615 2,650 2,590 2,650 868,000
2000/09/18 2,670 2,675 2,590 2,625 579,000
2000/09/14 2,670 2,675 2,625 2,670 921,000
2000/09/13 2,620 2,685 2,620 2,670 1,217,000
2000/09/12 2,630 2,635 2,585 2,600 664,000
2000/09/11 2,635 2,645 2,565 2,610 661,000
2000/09/08 2,580 2,620 2,575 2,620 1,929,000
2000/09/07 2,565 2,575 2,550 2,575 480,000
2000/09/06 2,585 2,600 2,575 2,595 448,000
2000/09/05 2,575 2,640 2,575 2,625 1,296,000
2000/09/04 2,500 2,600 2,490 2,530 540,000
2000/09/01 2,575 2,580 2,510 2,535 816,000
2000/08/31 2,615 2,620 2,505 2,530 1,414,000
2000/08/30 2,635 2,645 2,600 2,600 381,000
2000/08/29 2,580 2,645 2,555 2,645 427,000
2000/08/28 2,610 2,650 2,610 2,620 576,000
2000/08/25 2,665 2,680 2,610 2,610 472,000
2000/08/24 2,630 2,695 2,630 2,665 1,257,000
2000/08/23 2,640 2,650 2,610 2,635 528,000
2000/08/22 2,600 2,650 2,510 2,650 608,000
2000/08/21 2,620 2,620 2,545 2,600 377,000
2000/08/18 2,595 2,600 2,555 2,595 517,000
2000/08/17 2,540 2,580 2,540 2,555 585,000
2000/08/16 2,515 2,530 2,465 2,500 789,000
2000/08/15 2,550 2,590 2,550 2,555 580,000
2000/08/14 2,560 2,575 2,550 2,565 385,000
2000/08/11 2,565 2,600 2,565 2,600 1,001,000
2000/08/10 2,600 2,640 2,580 2,595 359,000
2000/08/09 2,610 2,630 2,585 2,600 475,000
2000/08/08 2,670 2,685 2,615 2,630 1,645,000
2000/08/07 2,575 2,645 2,575 2,645 1,223,000
2000/08/04 2,485 2,570 2,485 2,535 1,464,000
2000/08/03 2,545 2,550 2,490 2,510 640,000
2000/08/02 2,525 2,580 2,515 2,545 620,000
2000/08/01 2,570 2,605 2,550 2,565 1,065,000
2000/07/31 2,550 2,560 2,525 2,550 809,000
2000/07/28 2,535 2,565 2,510 2,550 821,000
2000/07/27 2,545 2,560 2,505 2,535 797,000
2000/07/26 2,500 2,515 2,485 2,505 641,000
2000/07/25 2,420 2,490 2,420 2,490 572,000
2000/07/24 2,480 2,495 2,405 2,455 1,097,000
2000/07/21 2,600 2,630 2,525 2,525 351,000
2000/07/19 2,570 2,590 2,515 2,585 325,000
2000/07/18 2,565 2,595 2,515 2,550 777,000
2000/07/17 2,600 2,640 2,575 2,580 388,000
2000/07/14 2,595 2,650 2,595 2,640 609,000
2000/07/13 2,650 2,660 2,570 2,610 811,000
2000/07/12 2,685 2,730 2,635 2,730 908,000
2000/07/11 2,695 2,715 2,650 2,710 1,165,000
2000/07/10 2,640 2,690 2,615 2,690 1,204,000
2000/07/07 2,600 2,610 2,555 2,610 755,000
2000/07/06 2,580 2,605 2,540 2,605 632,000
2000/07/05 2,630 2,635 2,575 2,615 1,008,000
2000/07/04 2,590 2,625 2,565 2,625 770,000
2000/07/03 2,580 2,590 2,535 2,590 802,000
2000/06/30 2,580 2,590 2,560 2,580 708,000
2000/06/29 2,545 2,550 2,530 2,550 514,000
2000/06/28 2,500 2,530 2,480 2,515 864,000
2000/06/27 2,455 2,460 2,440 2,460 522,000
2000/06/26 2,450 2,460 2,440 2,455 848,000
2000/06/23 2,460 2,540 2,460 2,475 1,403,000
2000/06/22 2,480 2,495 2,460 2,460 680,000
2000/06/21 2,445 2,485 2,415 2,480 727,000
2000/06/20 2,460 2,465 2,415 2,445 404,000
2000/06/19 2,380 2,440 2,380 2,420 519,000
2000/06/16 2,400 2,440 2,385 2,385 502,000
2000/06/15 2,400 2,440 2,390 2,395 314,000
2000/06/14 2,445 2,445 2,405 2,425 573,000
2000/06/13 2,450 2,470 2,425 2,445 503,000
2000/06/12 2,485 2,500 2,455 2,480 266,000
2000/06/09 2,460 2,505 2,460 2,500 1,812,000
2000/06/08 2,500 2,500 2,470 2,500 379,000
2000/06/07 2,490 2,515 2,480 2,500 769,000
2000/06/06 2,490 2,500 2,465 2,475 398,000
2000/06/05 2,500 2,520 2,485 2,500 835,000
2000/06/02 2,500 2,515 2,480 2,490 1,054,000
2000/06/01 2,430 2,530 2,430 2,530 932,000
2000/05/31 2,475 2,495 2,400 2,445 686,000
2000/05/30 2,500 2,535 2,450 2,450 462,000
2000/05/29 2,500 2,500 2,465 2,480 286,000
2000/05/26 2,520 2,520 2,420 2,465 473,000
2000/05/25 2,600 2,600 2,535 2,540 594,000
2000/05/24 2,550 2,610 2,525 2,595 767,000
2000/05/23 2,500 2,560 2,490 2,560 637,000
2000/05/22 2,535 2,535 2,450 2,495 541,000
2000/05/19 2,525 2,545 2,450 2,545 963,000
2000/05/18 2,495 2,550 2,460 2,485 1,117,000
2000/05/17 2,580 2,580 2,480 2,490 989,000
2000/05/16 2,575 2,600 2,555 2,590 554,000
2000/05/15 2,640 2,650 2,575 2,610 511,000
2000/05/12 2,650 2,700 2,590 2,630 1,588,000
2000/05/11 2,730 2,745 2,610 2,610 591,000
2000/05/10 2,735 2,750 2,670 2,745 628,000
2000/05/09 2,720 2,770 2,720 2,735 1,126,000
2000/05/08 2,695 2,720 2,685 2,705 440,000
2000/05/02 2,710 2,740 2,655 2,735 1,108,000
2000/05/01 2,685 2,715 2,640 2,715 638,000
2000/04/28 2,660 2,700 2,620 2,645 1,154,000
2000/04/27 2,630 2,655 2,565 2,620 1,110,000
2000/04/26 2,735 2,740 2,635 2,685 1,374,000
2000/04/25 2,600 2,755 2,590 2,710 2,588,000
2000/04/24 2,660 2,690 2,540 2,570 2,262,000
2000/04/21 2,675 2,690 2,500 2,610 2,945,000
2000/04/20 2,520 2,605 2,515 2,515 1,831,000
2000/04/19 2,560 2,600 2,515 2,515 1,564,000
2000/04/18 2,650 2,700 2,520 2,600 1,053,000
2000/04/17 2,580 2,680 2,515 2,640 1,646,000
2000/04/14 2,620 2,780 2,610 2,740 3,813,000
2000/04/13 2,580 2,630 2,565 2,630 2,831,000
2000/04/12 2,530 2,575 2,520 2,575 1,186,000
2000/04/11 2,490 2,530 2,470 2,490 917,000
2000/04/10 2,560 2,590 2,520 2,550 651,000
2000/04/07 2,540 2,580 2,530 2,550 1,235,000
2000/04/06 2,555 2,555 2,455 2,460 1,125,000
2000/04/05 2,495 2,600 2,480 2,555 1,547,000
2000/04/04 2,495 2,545 2,480 2,510 1,801,000
2000/04/03 2,430 2,500 2,400 2,500 1,634,000
2000/03/31 2,425 2,455 2,355 2,445 888,000
2000/03/30 2,440 2,440 2,350 2,350 628,000
2000/03/29 2,400 2,465 2,400 2,440 1,476,000
2000/03/28 2,380 2,400 2,350 2,400 962,000
2000/03/27 2,400 2,400 2,330 2,350 1,202,000
2000/03/24 2,350 2,415 2,330 2,390 1,887,000
2000/03/23 2,280 2,350 2,280 2,350 1,868,000
2000/03/22 2,250 2,290 2,235 2,270 1,320,000
2000/03/21 2,250 2,255 2,190 2,220 707,000
2000/03/17 2,230 2,230 2,170 2,220 1,240,000
2000/03/16 2,155 2,195 2,095 2,195 1,034,000
2000/03/15 2,130 2,160 2,085 2,155 1,170,000
2000/03/14 2,230 2,230 2,160 2,210 1,355,000
2000/03/13 2,220 2,225 2,160 2,225 1,219,000
2000/03/10 2,180 2,230 2,150 2,230 3,736,000
2000/03/09 2,100 2,120 2,065 2,065 1,187,000
2000/03/08 2,105 2,150 2,080 2,095 2,594,000
2000/03/07 2,050 2,290 2,040 2,225 2,679,000
2000/03/06 2,000 2,020 1,995 2,010 1,265,000
2000/03/03 2,000 2,000 1,991 1,991 1,317,000
2000/03/02 2,010 2,045 1,996 1,996 1,218,000
2000/03/01 2,050 2,055 1,991 2,000 2,520,000
2000/02/29 2,070 2,115 2,055 2,055 801,000
2000/02/28 2,125 2,130 2,050 2,050 670,000
2000/02/25 2,140 2,140 2,100 2,125 657,000
2000/02/24 2,150 2,160 2,100 2,105 482,000
2000/02/23 2,135 2,150 2,100 2,130 547,000
2000/02/22 2,115 2,140 2,090 2,090 919,000
2000/02/21 2,195 2,200 2,110 2,110 492,000
2000/02/18 2,195 2,200 2,175 2,195 690,000
2000/02/17 2,190 2,210 2,175 2,205 980,000
2000/02/16 2,245 2,250 2,190 2,190 1,576,000
2000/02/15 2,255 2,285 2,210 2,250 955,000
2000/02/14 2,255 2,320 2,240 2,255 730,000
2000/02/10 2,285 2,315 2,210 2,230 1,440,000
2000/02/09 2,350 2,360 2,325 2,325 740,000
2000/02/08 2,310 2,365 2,310 2,320 747,000
2000/02/07 2,300 2,335 2,300 2,335 613,000
2000/02/04 2,410 2,410 2,335 2,335 1,413,000
2000/02/03 2,360 2,420 2,360 2,410 863,000
2000/02/02 2,400 2,420 2,375 2,400 1,153,000
2000/02/01 2,325 2,400 2,300 2,375 1,272,000
2000/01/31 2,360 2,410 2,330 2,365 1,230,000
2000/01/28 2,340 2,400 2,325 2,400 1,046,000
2000/01/27 2,310 2,330 2,290 2,330 683,000
2000/01/26 2,325 2,370 2,305 2,355 554,000
2000/01/25 2,340 2,360 2,270 2,285 690,000
2000/01/24 2,370 2,420 2,350 2,375 948,000
2000/01/21 2,290 2,360 2,275 2,360 817,000
2000/01/20 2,350 2,360 2,275 2,300 846,000
2000/01/19 2,330 2,360 2,305 2,320 554,000
2000/01/18 2,390 2,400 2,300 2,310 1,018,000
2000/01/17 2,320 2,370 2,250 2,355 1,166,000
2000/01/14 2,250 2,305 2,245 2,285 1,347,000
2000/01/13 2,200 2,280 2,200 2,230 1,223,000
2000/01/12 2,225 2,255 2,185 2,200 1,467,000
2000/01/11 2,290 2,315 2,230 2,250 1,630,000
2000/01/07 2,260 2,290 2,240 2,290 436,000
2000/01/06 2,385 2,385 2,235 2,240 1,004,000
2000/01/05 2,300 2,400 2,300 2,380 1,056,000
2000/01/04 2,445 2,450 2,310 2,310 572,000

このページの先頭へ