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
2001/12/28 1,718 1,736 1,716 1,736 500,100
2001/12/27 1,685 1,718 1,675 1,718 1,134,100
2001/12/26 1,680 1,690 1,666 1,672 623,600
2001/12/25 1,707 1,707 1,674 1,690 1,004,800
2001/12/21 1,655 1,690 1,650 1,680 1,224,000
2001/12/20 1,657 1,657 1,638 1,651 1,212,000
2001/12/19 1,677 1,690 1,643 1,657 1,385,500
2001/12/18 1,689 1,699 1,674 1,690 1,431,700
2001/12/17 1,700 1,709 1,681 1,681 1,846,700
2001/12/14 1,706 1,715 1,676 1,696 5,157,900
2001/12/13 1,710 1,735 1,674 1,676 2,019,200
2001/12/12 1,739 1,772 1,726 1,753 1,524,000
2001/12/11 1,770 1,785 1,719 1,726 1,809,600
2001/12/10 1,820 1,822 1,753 1,754 1,222,100
2001/12/07 1,810 1,810 1,790 1,796 854,400
2001/12/06 1,803 1,847 1,802 1,802 1,156,400
2001/12/05 1,773 1,802 1,751 1,802 1,418,500
2001/12/04 1,800 1,810 1,763 1,802 850,400
2001/12/03 1,848 1,860 1,795 1,795 1,123,400
2001/11/30 1,814 1,870 1,775 1,844 1,557,000
2001/11/29 1,774 1,824 1,752 1,824 920,100
2001/11/28 1,769 1,794 1,750 1,750 935,200
2001/11/27 1,810 1,873 1,790 1,799 1,215,100
2001/11/26 1,853 1,880 1,827 1,827 1,199,900
2001/11/22 1,880 1,880 1,811 1,826 867,200
2001/11/21 1,844 1,880 1,815 1,852 1,513,400
2001/11/20 1,850 1,850 1,818 1,822 1,921,100
2001/11/19 1,747 1,821 1,746 1,794 1,588,200
2001/11/16 1,780 1,796 1,740 1,746 1,336,600
2001/11/15 1,710 1,790 1,710 1,790 1,193,800
2001/11/14 1,761 1,785 1,737 1,740 990,100
2001/11/13 1,760 1,770 1,742 1,750 706,000
2001/11/12 1,789 1,794 1,757 1,766 967,100
2001/11/09 1,814 1,839 1,788 1,807 1,244,900
2001/11/08 1,821 1,849 1,821 1,844 976,400
2001/11/07 1,851 1,869 1,850 1,851 1,565,500
2001/11/06 1,841 1,861 1,820 1,851 1,471,900
2001/11/05 1,797 1,811 1,788 1,811 899,300
2001/11/02 1,770 1,790 1,750 1,758 1,329,100
2001/11/01 1,780 1,787 1,746 1,760 874,200
2001/10/31 1,802 1,816 1,760 1,760 944,300
2001/10/30 1,803 1,835 1,802 1,820 662,000
2001/10/29 1,846 1,850 1,805 1,812 1,185,600
2001/10/26 1,900 1,905 1,860 1,880 854,200
2001/10/25 1,889 1,900 1,876 1,885 1,283,700
2001/10/24 1,870 1,882 1,861 1,870 1,320,200
2001/10/23 1,849 1,872 1,830 1,872 1,336,300
2001/10/22 1,840 1,840 1,804 1,804 610,000
2001/10/19 1,822 1,836 1,818 1,818 523,000
2001/10/18 1,827 1,831 1,815 1,815 729,800
2001/10/17 1,855 1,855 1,821 1,850 1,310,300
2001/10/16 1,879 1,884 1,835 1,870 811,500
2001/10/15 1,885 1,886 1,870 1,885 851,500
2001/10/12 1,895 1,902 1,836 1,900 2,316,100
2001/10/11 1,828 1,835 1,798 1,835 1,135,100
2001/10/10 1,750 1,780 1,740 1,768 940,300
2001/10/09 1,780 1,795 1,710 1,751 1,382,900
2001/10/05 1,859 1,867 1,836 1,860 1,385,200
2001/10/04 1,835 1,850 1,825 1,849 1,230,800
2001/10/03 1,820 1,825 1,780 1,780 956,800
2001/10/02 1,799 1,820 1,755 1,820 1,067,900
2001/10/01 1,730 1,800 1,710 1,800 1,808,000
2001/09/28 1,710 1,735 1,650 1,700 2,518,100
2001/09/27 1,610 1,684 1,600 1,680 1,865,800
2001/09/26 1,609 1,610 1,535 1,587 2,173,700
2001/09/25 1,700 1,710 1,625 1,669 1,098,500
2001/09/21 1,680 1,691 1,590 1,621 1,742,700
2001/09/20 1,740 1,741 1,700 1,740 1,347,100
2001/09/19 1,710 1,769 1,708 1,730 1,122,700
2001/09/18 1,690 1,741 1,690 1,710 1,462,500
2001/09/17 1,720 1,746 1,680 1,713 1,605,800
2001/09/14 1,725 1,813 1,700 1,810 3,834,100
2001/09/13 1,821 1,860 1,770 1,785 1,852,700
2001/09/12 1,820 1,948 1,820 1,820 1,291,800
2001/09/11 1,990 2,020 1,986 2,020 923,900
2001/09/10 1,985 2,005 1,978 1,996 1,624,400
2001/09/07 2,005 2,015 1,995 2,000 1,530,100
2001/09/06 2,030 2,055 2,015 2,035 2,718,200
2001/09/05 2,020 2,090 2,015 2,070 1,059,400
2001/09/04 2,020 2,060 2,000 2,060 867,700
2001/09/03 2,100 2,100 2,020 2,020 1,122,000
2001/08/31 2,120 2,125 2,065 2,070 1,738,000
2001/08/30 2,010 2,070 1,996 2,040 1,249,200
2001/08/29 2,015 2,050 1,995 2,000 538,400
2001/08/28 2,065 2,080 1,995 2,000 1,280,200
2001/08/27 1,990 2,010 1,968 1,975 865,800
2001/08/24 2,040 2,040 1,986 2,000 1,069,100
2001/08/23 2,065 2,065 2,005 2,005 881,200
2001/08/22 2,040 2,070 2,035 2,050 942,200
2001/08/21 2,115 2,120 2,035 2,080 954,800
2001/08/20 2,125 2,125 2,105 2,105 474,900
2001/08/17 2,135 2,135 2,095 2,105 577,500
2001/08/16 2,155 2,160 2,120 2,140 972,700
2001/08/15 2,175 2,185 2,150 2,165 692,700
2001/08/14 2,170 2,210 2,155 2,185 682,800
2001/08/13 2,145 2,185 2,135 2,170 656,600
2001/08/10 2,175 2,215 2,175 2,190 1,208,600
2001/08/09 2,240 2,270 2,215 2,220 750,700
2001/08/08 2,285 2,290 2,250 2,270 567,100
2001/08/07 2,230 2,305 2,230 2,290 689,500
2001/08/06 2,240 2,270 2,230 2,250 310,200
2001/08/03 2,255 2,270 2,220 2,235 477,600
2001/08/02 2,270 2,310 2,260 2,275 770,600
2001/08/01 2,300 2,300 2,215 2,255 872,600
2001/07/31 2,300 2,310 2,275 2,305 1,276,000
2001/07/30 2,255 2,270 2,245 2,260 426,000
2001/07/27 2,230 2,280 2,225 2,255 443,000
2001/07/26 2,230 2,255 2,205 2,205 674,000
2001/07/25 2,265 2,265 2,200 2,215 810,000
2001/07/24 2,215 2,265 2,215 2,265 489,000
2001/07/23 2,275 2,275 2,210 2,215 551,000
2001/07/19 2,250 2,255 2,215 2,235 585,000
2001/07/18 2,260 2,260 2,205 2,210 595,000
2001/07/17 2,255 2,275 2,250 2,260 362,000
2001/07/16 2,300 2,300 2,275 2,295 311,000
2001/07/13 2,250 2,290 2,245 2,290 1,020,000
2001/07/12 2,330 2,335 2,250 2,290 828,000
2001/07/11 2,325 2,325 2,250 2,280 757,000
2001/07/10 2,350 2,350 2,270 2,335 575,000
2001/07/09 2,300 2,310 2,260 2,310 546,000
2001/07/06 2,310 2,315 2,285 2,310 968,000
2001/07/05 2,355 2,370 2,340 2,370 655,000
2001/07/04 2,355 2,370 2,340 2,355 910,000
2001/07/03 2,350 2,355 2,305 2,330 701,000
2001/07/02 2,365 2,365 2,295 2,335 701,000
2001/06/29 2,355 2,380 2,355 2,380 1,106,000
2001/06/28 2,380 2,395 2,305 2,305 1,423,000
2001/06/27 2,370 2,380 2,340 2,360 1,034,000
2001/06/26 2,310 2,380 2,310 2,380 691,000
2001/06/25 2,350 2,350 2,305 2,310 1,043,000
2001/06/22 2,290 2,330 2,275 2,320 874,000
2001/06/21 2,275 2,280 2,240 2,280 1,143,000
2001/06/20 2,260 2,285 2,235 2,285 1,085,000
2001/06/19 2,250 2,270 2,250 2,250 1,326,000
2001/06/18 2,200 2,215 2,200 2,210 986,000
2001/06/15 2,150 2,205 2,145 2,160 1,325,000
2001/06/14 2,195 2,215 2,170 2,190 888,000
2001/06/13 2,205 2,245 2,195 2,220 1,109,000
2001/06/12 2,260 2,270 2,190 2,205 892,000
2001/06/11 2,300 2,320 2,265 2,280 451,000
2001/06/08 2,290 2,300 2,250 2,300 3,418,000
2001/06/07 2,270 2,270 2,235 2,250 930,000
2001/06/06 2,340 2,340 2,280 2,295 462,000
2001/06/05 2,285 2,325 2,265 2,305 687,000
2001/06/04 2,300 2,305 2,250 2,260 711,000
2001/06/01 2,345 2,345 2,305 2,305 388,000
2001/05/31 2,325 2,350 2,315 2,315 848,000
2001/05/30 2,385 2,390 2,325 2,345 746,000
2001/05/29 2,440 2,450 2,395 2,420 611,000
2001/05/28 2,430 2,440 2,415 2,430 493,000
2001/05/25 2,410 2,430 2,400 2,405 479,000
2001/05/24 2,395 2,430 2,395 2,420 776,000
2001/05/23 2,390 2,440 2,380 2,435 966,000
2001/05/22 2,440 2,440 2,405 2,405 499,000
2001/05/21 2,400 2,430 2,400 2,420 801,000
2001/05/18 2,430 2,440 2,375 2,385 1,074,000
2001/05/17 2,420 2,445 2,375 2,430 1,199,000
2001/05/16 2,410 2,455 2,390 2,410 1,139,000
2001/05/15 2,370 2,420 2,365 2,420 1,772,000
2001/05/14 2,345 2,370 2,330 2,355 960,000
2001/05/11 2,360 2,375 2,350 2,360 780,000
2001/05/10 2,370 2,400 2,340 2,360 754,000
2001/05/09 2,350 2,410 2,325 2,410 1,228,000
2001/05/08 2,420 2,450 2,345 2,360 1,201,000
2001/05/07 2,380 2,490 2,380 2,485 987,000
2001/05/02 2,395 2,450 2,385 2,450 1,147,000
2001/05/01 2,450 2,470 2,395 2,450 858,000
2001/04/27 2,395 2,435 2,360 2,425 629,000
2001/04/26 2,430 2,430 2,370 2,395 569,000
2001/04/25 2,365 2,395 2,360 2,390 516,000
2001/04/24 2,315 2,340 2,305 2,315 1,101,000
2001/04/23 2,375 2,455 2,335 2,335 1,092,000
2001/04/20 2,445 2,490 2,350 2,415 1,002,000
2001/04/19 2,455 2,470 2,410 2,435 744,000
2001/04/18 2,380 2,465 2,370 2,430 912,000
2001/04/17 2,320 2,380 2,315 2,380 501,000
2001/04/16 2,340 2,370 2,330 2,335 301,000
2001/04/13 2,400 2,410 2,365 2,380 929,000
2001/04/12 2,380 2,405 2,320 2,400 622,000
2001/04/11 2,320 2,410 2,270 2,395 1,027,000
2001/04/10 2,325 2,365 2,300 2,305 602,000
2001/04/09 2,400 2,400 2,300 2,300 786,000
2001/04/06 2,500 2,500 2,365 2,415 543,000
2001/04/05 2,480 2,495 2,455 2,470 758,000
2001/04/04 2,375 2,425 2,340 2,425 686,000
2001/04/03 2,320 2,425 2,320 2,400 807,000
2001/04/02 2,400 2,400 2,280 2,295 1,291,000
2001/03/30 2,435 2,495 2,400 2,400 695,000
2001/03/29 2,550 2,575 2,395 2,395 574,000
2001/03/28 2,550 2,580 2,500 2,580 670,000
2001/03/27 2,550 2,580 2,460 2,510 750,000
2001/03/26 2,500 2,595 2,450 2,595 1,032,000
2001/03/23 2,415 2,465 2,405 2,430 791,000
2001/03/22 2,500 2,530 2,415 2,415 1,138,000
2001/03/21 2,350 2,540 2,350 2,540 1,866,000
2001/03/19 2,295 2,335 2,270 2,310 880,000
2001/03/16 2,250 2,315 2,215 2,215 1,164,000
2001/03/15 2,100 2,450 2,080 2,450 1,131,000
2001/03/14 2,180 2,185 2,120 2,120 834,000
2001/03/13 2,165 2,180 2,130 2,155 1,320,000
2001/03/12 2,240 2,260 2,175 2,230 1,410,000
2001/03/09 2,205 2,240 2,200 2,240 2,958,000
2001/03/08 2,210 2,300 2,210 2,285 1,334,000
2001/03/07 2,180 2,200 2,145 2,195 845,000
2001/03/06 2,180 2,230 2,160 2,220 913,000
2001/03/05 2,130 2,190 2,120 2,170 786,000
2001/03/02 2,110 2,180 2,105 2,115 1,007,000
2001/03/01 2,130 2,220 2,125 2,155 987,000
2001/02/28 2,155 2,170 2,110 2,125 1,351,000
2001/02/27 2,230 2,240 2,180 2,195 1,170,000
2001/02/26 2,215 2,235 2,215 2,220 718,000
2001/02/23 2,210 2,250 2,210 2,245 796,000
2001/02/22 2,210 2,250 2,200 2,230 1,027,000
2001/02/21 2,280 2,280 2,205 2,205 631,000
2001/02/20 2,215 2,290 2,215 2,280 1,428,000
2001/02/19 2,285 2,285 2,205 2,215 982,000
2001/02/16 2,315 2,330 2,270 2,285 1,103,000
2001/02/15 2,300 2,335 2,300 2,315 1,187,000
2001/02/14 2,350 2,370 2,300 2,320 1,920,000
2001/02/13 2,465 2,465 2,360 2,380 1,206,000
2001/02/09 2,430 2,510 2,430 2,485 1,884,000
2001/02/08 2,450 2,465 2,370 2,425 953,000
2001/02/07 2,495 2,515 2,450 2,450 567,000
2001/02/06 2,465 2,510 2,460 2,490 1,039,000
2001/02/05 2,430 2,485 2,430 2,465 733,000
2001/02/02 2,460 2,495 2,425 2,425 650,000
2001/02/01 2,450 2,495 2,440 2,495 672,000
2001/01/31 2,450 2,475 2,405 2,475 1,156,000
2001/01/30 2,495 2,495 2,445 2,480 846,000
2001/01/29 2,420 2,480 2,420 2,480 451,000
2001/01/26 2,430 2,445 2,380 2,440 552,000
2001/01/25 2,430 2,460 2,390 2,460 598,000
2001/01/24 2,385 2,425 2,385 2,420 691,000
2001/01/23 2,380 2,425 2,375 2,410 620,000
2001/01/22 2,400 2,410 2,340 2,365 1,079,000
2001/01/19 2,445 2,460 2,420 2,420 858,000
2001/01/18 2,430 2,455 2,410 2,440 840,000
2001/01/17 2,425 2,485 2,390 2,445 1,012,000
2001/01/16 2,440 2,460 2,390 2,420 1,115,000
2001/01/15 2,425 2,470 2,385 2,470 804,000
2001/01/12 2,425 2,470 2,380 2,425 2,395,000
2001/01/11 2,525 2,525 2,390 2,425 1,670,000
2001/01/10 2,515 2,530 2,465 2,530 635,000
2001/01/09 2,500 2,535 2,460 2,535 693,000
2001/01/05 2,495 2,535 2,480 2,535 586,000
2001/01/04 2,510 2,520 2,480 2,500 613,000

このページの先頭へ