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
2003/12/30 2,100 2,120 2,100 2,110 333,700
2003/12/29 2,085 2,120 2,085 2,095 584,700
2003/12/26 2,105 2,120 2,085 2,120 554,300
2003/12/25 2,160 2,160 2,115 2,130 600,900
2003/12/24 2,180 2,180 2,130 2,160 1,176,100
2003/12/22 2,155 2,165 2,145 2,160 1,603,100
2003/12/19 2,110 2,150 2,100 2,150 2,647,500
2003/12/18 2,040 2,060 2,040 2,050 1,515,600
2003/12/17 2,050 2,070 2,035 2,045 1,159,500
2003/12/16 2,075 2,085 2,045 2,045 1,337,300
2003/12/15 2,100 2,125 2,095 2,115 1,379,400
2003/12/12 2,050 2,070 2,045 2,050 3,550,100
2003/12/11 2,050 2,060 2,035 2,055 1,757,900
2003/12/10 2,055 2,060 2,005 2,025 1,517,200
2003/12/09 2,060 2,075 2,045 2,055 1,496,000
2003/12/08 2,040 2,060 2,025 2,035 1,508,900
2003/12/05 2,060 2,080 2,055 2,060 1,171,300
2003/12/04 2,080 2,090 2,035 2,055 1,529,100
2003/12/03 2,085 2,105 2,030 2,055 1,837,200
2003/12/02 2,090 2,095 2,060 2,085 1,201,800
2003/12/01 2,015 2,100 2,005 2,090 1,597,800
2003/11/28 2,015 2,060 2,005 2,045 1,111,900
2003/11/27 2,025 2,025 2,000 2,015 1,398,300
2003/11/26 1,994 2,040 1,991 2,025 1,663,900
2003/11/25 2,010 2,010 1,954 1,971 1,901,200
2003/11/21 2,015 2,020 1,970 1,980 2,145,000
2003/11/20 1,997 2,020 1,976 2,015 1,599,700
2003/11/19 1,970 1,974 1,951 1,967 1,496,400
2003/11/18 1,991 2,030 1,963 2,010 1,669,700
2003/11/17 2,010 2,020 1,979 1,991 1,229,500
2003/11/14 2,050 2,085 2,025 2,040 2,863,600
2003/11/13 2,020 2,035 1,994 2,010 1,699,600
2003/11/12 2,010 2,020 1,985 1,986 1,638,900
2003/11/11 2,050 2,050 2,010 2,015 1,622,400
2003/11/10 2,065 2,095 2,030 2,030 1,362,700
2003/11/07 2,090 2,115 2,085 2,105 1,663,600
2003/11/06 2,130 2,140 2,070 2,075 1,915,900
2003/11/05 2,150 2,150 2,090 2,100 1,348,900
2003/11/04 2,165 2,170 2,110 2,130 1,934,800
2003/10/31 2,105 2,110 2,070 2,085 1,361,000
2003/10/30 2,090 2,100 2,065 2,070 1,862,200
2003/10/29 2,160 2,185 2,135 2,135 1,404,100
2003/10/28 2,210 2,230 2,160 2,180 1,336,600
2003/10/27 2,200 2,235 2,180 2,200 1,277,300
2003/10/24 2,215 2,230 2,165 2,200 1,045,400
2003/10/23 2,325 2,345 2,210 2,225 1,004,100
2003/10/22 2,385 2,385 2,335 2,340 868,900
2003/10/21 2,385 2,385 2,355 2,380 835,000
2003/10/20 2,340 2,375 2,325 2,375 769,900
2003/10/17 2,365 2,370 2,330 2,335 691,700
2003/10/16 2,355 2,355 2,320 2,350 790,900
2003/10/15 2,350 2,365 2,305 2,315 906,800
2003/10/14 2,385 2,390 2,310 2,330 1,109,600
2003/10/10 2,290 2,375 2,290 2,355 1,674,200
2003/10/09 2,280 2,325 2,270 2,295 1,032,600
2003/10/08 2,360 2,380 2,270 2,320 1,380,700
2003/10/07 2,370 2,385 2,355 2,380 652,200
2003/10/06 2,390 2,390 2,365 2,365 1,188,300
2003/10/03 2,300 2,370 2,295 2,350 1,198,300
2003/10/02 2,285 2,300 2,250 2,300 927,900
2003/10/01 2,175 2,250 2,175 2,235 849,000
2003/09/30 2,240 2,275 2,210 2,210 996,500
2003/09/29 2,245 2,250 2,190 2,230 985,700
2003/09/26 2,210 2,275 2,210 2,245 940,600
2003/09/25 2,195 2,260 2,175 2,215 1,219,200
2003/09/24 2,215 2,245 2,180 2,200 1,451,900
2003/09/22 2,260 2,260 2,130 2,180 1,557,100
2003/09/19 2,330 2,365 2,280 2,315 1,387,600
2003/09/18 2,360 2,365 2,285 2,310 1,682,800
2003/09/17 2,400 2,400 2,365 2,365 1,388,900
2003/09/16 2,390 2,395 2,370 2,385 1,222,200
2003/09/12 2,305 2,360 2,295 2,340 5,037,100
2003/09/11 2,260 2,260 2,200 2,225 1,743,900
2003/09/10 2,275 2,295 2,250 2,275 1,167,200
2003/09/09 2,230 2,285 2,210 2,270 2,105,000
2003/09/08 2,220 2,240 2,150 2,190 2,013,900
2003/09/05 2,210 2,230 2,190 2,230 1,559,000
2003/09/04 2,150 2,230 2,135 2,175 1,376,400
2003/09/03 2,180 2,195 2,130 2,170 1,284,000
2003/09/02 2,190 2,200 2,170 2,170 972,900
2003/09/01 2,185 2,195 2,165 2,195 1,521,800
2003/08/29 2,150 2,195 2,140 2,180 2,230,100
2003/08/28 2,120 2,130 2,070 2,085 1,232,100
2003/08/27 2,130 2,180 2,120 2,135 1,031,000
2003/08/26 2,135 2,160 2,120 2,160 837,800
2003/08/25 2,135 2,180 2,110 2,135 1,294,900
2003/08/22 2,245 2,245 2,160 2,170 1,586,700
2003/08/21 2,215 2,250 2,200 2,240 2,017,100
2003/08/20 2,180 2,220 2,165 2,205 2,166,100
2003/08/19 2,150 2,170 2,140 2,160 1,791,500
2003/08/18 2,135 2,155 2,110 2,120 1,538,500
2003/08/15 2,135 2,160 2,105 2,130 2,841,200
2003/08/14 2,005 2,060 2,005 2,055 2,309,000
2003/08/13 2,025 2,030 1,999 2,010 1,799,900
2003/08/12 2,040 2,040 1,995 2,000 1,083,700
2003/08/11 2,030 2,040 2,005 2,040 1,994,400
2003/08/08 1,979 2,005 1,943 1,981 2,280,200
2003/08/07 2,020 2,025 1,978 1,978 2,126,000
2003/08/06 2,020 2,040 2,015 2,015 833,900
2003/08/05 2,045 2,050 2,010 2,025 1,592,500
2003/08/04 2,010 2,060 2,000 2,030 1,316,200
2003/08/01 2,080 2,080 2,020 2,025 1,671,900
2003/07/31 1,961 2,025 1,957 2,000 1,339,300
2003/07/30 2,000 2,005 1,970 1,970 1,375,800
2003/07/29 2,070 2,075 2,010 2,020 803,700
2003/07/28 2,020 2,060 2,005 2,060 1,531,900
2003/07/25 2,010 2,010 1,973 1,987 1,186,900
2003/07/24 2,010 2,020 1,979 1,979 1,577,100
2003/07/23 1,990 2,000 1,971 1,990 1,188,700
2003/07/22 1,990 1,990 1,966 1,970 1,281,700
2003/07/18 1,960 1,990 1,960 1,969 1,278,600
2003/07/17 1,983 1,983 1,956 1,960 2,678,300
2003/07/16 2,010 2,010 1,963 1,965 3,139,200
2003/07/15 2,115 2,115 2,025 2,030 2,694,500
2003/07/14 2,105 2,165 2,085 2,110 3,193,000
2003/07/11 2,085 2,085 2,035 2,070 2,318,500
2003/07/10 2,050 2,170 2,010 2,085 3,497,700
2003/07/09 2,020 2,065 1,990 2,010 2,840,500
2003/07/08 1,993 2,010 1,983 1,988 2,827,100
2003/07/07 1,951 1,977 1,946 1,963 1,999,600
2003/07/04 1,910 1,950 1,910 1,922 2,224,000
2003/07/03 1,950 1,966 1,905 1,930 3,079,300
2003/07/02 1,899 1,933 1,871 1,925 1,736,300
2003/07/01 1,903 1,903 1,872 1,885 1,339,200
2003/06/30 1,919 1,930 1,903 1,903 983,000
2003/06/27 1,879 1,915 1,876 1,911 2,038,200
2003/06/26 1,840 1,855 1,832 1,849 759,700
2003/06/25 1,841 1,864 1,837 1,845 837,800
2003/06/24 1,878 1,878 1,823 1,823 1,003,300
2003/06/23 1,875 1,886 1,857 1,879 1,235,000
2003/06/20 1,845 1,867 1,834 1,865 1,182,100
2003/06/19 1,840 1,860 1,826 1,852 1,573,100
2003/06/18 1,820 1,844 1,811 1,831 1,389,600
2003/06/17 1,815 1,820 1,803 1,803 1,467,700
2003/06/16 1,800 1,801 1,784 1,793 1,030,200
2003/06/13 1,795 1,818 1,787 1,810 3,703,500
2003/06/12 1,804 1,820 1,774 1,779 1,339,000
2003/06/11 1,776 1,807 1,776 1,786 1,501,500
2003/06/10 1,751 1,780 1,749 1,775 976,900
2003/06/09 1,777 1,791 1,772 1,779 1,512,300
2003/06/06 1,740 1,776 1,735 1,765 2,818,400
2003/06/05 1,725 1,733 1,714 1,726 1,000,700
2003/06/04 1,716 1,723 1,705 1,711 1,748,300
2003/06/03 1,722 1,725 1,702 1,702 1,450,100
2003/06/02 1,715 1,730 1,708 1,708 1,872,400
2003/05/30 1,675 1,718 1,670 1,686 2,735,300
2003/05/29 1,640 1,682 1,633 1,668 2,169,500
2003/05/28 1,651 1,668 1,630 1,637 1,622,800
2003/05/27 1,654 1,665 1,640 1,641 796,100
2003/05/26 1,670 1,680 1,664 1,667 631,500
2003/05/23 1,669 1,678 1,660 1,668 1,145,900
2003/05/22 1,672 1,684 1,656 1,668 1,143,600
2003/05/21 1,676 1,693 1,641 1,649 1,356,200
2003/05/20 1,642 1,680 1,630 1,675 1,307,800
2003/05/19 1,665 1,665 1,612 1,641 1,022,400
2003/05/16 1,660 1,696 1,657 1,663 1,188,300
2003/05/15 1,672 1,676 1,655 1,664 1,125,500
2003/05/14 1,688 1,699 1,656 1,662 1,764,100
2003/05/13 1,716 1,728 1,688 1,688 1,254,800
2003/05/12 1,728 1,728 1,711 1,718 732,100
2003/05/09 1,705 1,719 1,686 1,719 1,653,900
2003/05/08 1,706 1,710 1,691 1,701 1,370,100
2003/05/07 1,730 1,734 1,703 1,714 1,591,300
2003/05/06 1,690 1,725 1,690 1,725 1,668,700
2003/05/02 1,672 1,688 1,664 1,688 898,500
2003/05/01 1,650 1,685 1,650 1,672 1,178,100
2003/04/30 1,687 1,711 1,680 1,700 1,311,500
2003/04/28 1,671 1,671 1,654 1,654 618,300
2003/04/25 1,694 1,694 1,660 1,670 932,600
2003/04/24 1,700 1,716 1,687 1,699 1,343,300
2003/04/23 1,700 1,723 1,686 1,687 1,406,200
2003/04/22 1,704 1,710 1,665 1,685 1,277,900
2003/04/21 1,688 1,711 1,688 1,702 1,055,100
2003/04/18 1,698 1,710 1,688 1,690 797,200
2003/04/17 1,690 1,693 1,678 1,685 755,300
2003/04/16 1,695 1,721 1,695 1,702 1,149,600
2003/04/15 1,652 1,700 1,652 1,680 1,297,900
2003/04/14 1,680 1,694 1,620 1,645 1,560,000
2003/04/11 1,720 1,733 1,686 1,693 1,624,900
2003/04/10 1,739 1,744 1,706 1,719 1,138,300
2003/04/09 1,730 1,787 1,713 1,746 1,798,700
2003/04/08 1,740 1,740 1,706 1,730 1,320,100
2003/04/07 1,734 1,742 1,702 1,740 1,669,200
2003/04/04 1,760 1,774 1,725 1,747 685,800
2003/04/03 1,790 1,793 1,727 1,760 894,900
2003/04/02 1,784 1,785 1,720 1,765 805,000
2003/04/01 1,705 1,765 1,690 1,748 1,065,300
2003/03/31 1,800 1,801 1,732 1,732 1,106,200
2003/03/28 1,848 1,848 1,820 1,821 1,228,100
2003/03/27 1,800 1,844 1,800 1,840 863,500
2003/03/26 1,821 1,843 1,800 1,819 1,204,600
2003/03/25 1,817 1,817 1,769 1,772 1,134,300
2003/03/24 1,804 1,833 1,795 1,816 1,338,700
2003/03/20 1,800 1,804 1,760 1,774 1,199,500
2003/03/19 1,720 1,750 1,698 1,750 1,128,200
2003/03/18 1,770 1,790 1,725 1,725 1,813,900
2003/03/17 1,715 1,724 1,701 1,720 1,066,300
2003/03/14 1,680 1,718 1,680 1,687 3,808,100
2003/03/13 1,729 1,735 1,691 1,691 915,200
2003/03/12 1,667 1,732 1,666 1,718 1,506,200
2003/03/11 1,673 1,694 1,637 1,649 1,679,800
2003/03/10 1,673 1,706 1,671 1,700 1,425,800
2003/03/07 1,761 1,774 1,730 1,733 1,173,500
2003/03/06 1,771 1,792 1,760 1,766 1,099,400
2003/03/05 1,777 1,800 1,766 1,795 1,708,400
2003/03/04 1,755 1,786 1,753 1,777 1,330,300
2003/03/03 1,769 1,777 1,751 1,761 926,200
2003/02/28 1,773 1,781 1,765 1,769 1,038,500
2003/02/27 1,770 1,775 1,759 1,770 1,069,400
2003/02/26 1,771 1,800 1,771 1,779 743,800
2003/02/25 1,816 1,820 1,746 1,791 1,693,800
2003/02/24 1,837 1,840 1,819 1,825 719,100
2003/02/21 1,859 1,867 1,828 1,831 1,091,800
2003/02/20 1,852 1,864 1,838 1,845 1,085,500
2003/02/19 1,854 1,877 1,850 1,870 1,276,900
2003/02/18 1,850 1,858 1,841 1,845 2,003,100
2003/02/17 1,837 1,852 1,837 1,848 1,141,000
2003/02/14 1,825 1,851 1,825 1,832 1,806,100
2003/02/13 1,844 1,860 1,821 1,829 937,400
2003/02/12 1,848 1,871 1,843 1,860 1,241,200
2003/02/10 1,848 1,850 1,834 1,840 1,000,700
2003/02/07 1,868 1,871 1,848 1,848 1,250,000
2003/02/06 1,875 1,875 1,851 1,867 1,075,800
2003/02/05 1,890 1,910 1,878 1,886 1,081,200
2003/02/04 1,900 1,933 1,883 1,900 1,797,900
2003/02/03 1,840 1,875 1,827 1,875 710,800
2003/01/31 1,844 1,855 1,835 1,849 1,609,200
2003/01/30 1,835 1,872 1,820 1,847 1,789,300
2003/01/29 1,840 1,849 1,814 1,830 1,366,700
2003/01/28 1,832 1,866 1,825 1,834 956,400
2003/01/27 1,832 1,846 1,828 1,832 1,037,400
2003/01/24 1,835 1,863 1,834 1,846 1,400,300
2003/01/23 1,850 1,883 1,830 1,863 1,520,300
2003/01/22 1,875 1,877 1,823 1,834 1,424,600
2003/01/21 1,858 1,909 1,852 1,905 1,283,300
2003/01/20 1,856 1,876 1,850 1,857 1,263,800
2003/01/17 1,880 1,908 1,877 1,884 551,100
2003/01/16 1,875 1,904 1,861 1,882 912,500
2003/01/15 1,894 1,901 1,860 1,886 1,482,200
2003/01/14 1,908 1,920 1,894 1,894 1,195,100
2003/01/10 1,960 1,966 1,906 1,906 1,022,800
2003/01/09 1,945 1,960 1,939 1,945 444,600
2003/01/08 1,977 1,980 1,958 1,970 571,000
2003/01/07 1,995 1,995 1,965 1,976 854,000
2003/01/06 1,998 1,998 1,971 1,986 607,300

このページの先頭へ