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
2004/12/30 2,750 2,755 2,740 2,745 395,400
2004/12/29 2,740 2,750 2,730 2,730 762,300
2004/12/28 2,715 2,735 2,715 2,730 468,800
2004/12/27 2,725 2,730 2,700 2,730 544,000
2004/12/24 2,690 2,745 2,690 2,730 1,478,400
2004/12/22 2,670 2,680 2,660 2,680 1,052,500
2004/12/21 2,650 2,675 2,645 2,650 853,600
2004/12/20 2,630 2,650 2,620 2,635 677,600
2004/12/17 2,590 2,670 2,590 2,635 1,033,200
2004/12/16 2,590 2,625 2,585 2,605 777,700
2004/12/15 2,630 2,660 2,620 2,630 1,197,600
2004/12/14 2,610 2,635 2,600 2,625 1,738,900
2004/12/13 2,560 2,590 2,560 2,565 1,324,200
2004/12/10 2,535 2,535 2,510 2,520 4,906,300
2004/12/09 2,530 2,530 2,480 2,520 2,036,100
2004/12/08 2,505 2,525 2,490 2,510 1,764,100
2004/12/07 2,490 2,510 2,470 2,470 840,400
2004/12/06 2,545 2,550 2,490 2,500 831,000
2004/12/03 2,540 2,570 2,535 2,560 1,317,300
2004/12/02 2,515 2,540 2,495 2,525 2,176,900
2004/12/01 2,460 2,460 2,425 2,435 1,560,500
2004/11/30 2,500 2,500 2,455 2,465 1,763,600
2004/11/29 2,525 2,535 2,510 2,515 1,017,900
2004/11/26 2,520 2,520 2,480 2,495 1,316,600
2004/11/25 2,480 2,500 2,460 2,495 778,500
2004/11/24 2,490 2,500 2,465 2,475 1,099,400
2004/11/22 2,495 2,495 2,435 2,470 1,293,200
2004/11/19 2,535 2,560 2,495 2,495 2,559,700
2004/11/18 2,600 2,610 2,520 2,525 2,617,000
2004/11/17 2,675 2,700 2,625 2,625 1,689,900
2004/11/16 2,690 2,700 2,660 2,660 809,700
2004/11/15 2,670 2,715 2,660 2,685 1,711,700
2004/11/12 2,630 2,675 2,630 2,640 1,724,600
2004/11/11 2,660 2,675 2,625 2,630 1,277,300
2004/11/10 2,645 2,660 2,620 2,645 743,500
2004/11/09 2,600 2,650 2,600 2,640 1,063,100
2004/11/08 2,665 2,665 2,595 2,595 1,150,800
2004/11/05 2,660 2,675 2,645 2,660 1,413,100
2004/11/04 2,615 2,630 2,595 2,595 1,282,800
2004/11/02 2,565 2,585 2,540 2,575 1,691,800
2004/11/01 2,515 2,535 2,505 2,530 843,000
2004/10/29 2,515 2,555 2,485 2,540 1,165,800
2004/10/28 2,520 2,560 2,505 2,545 1,201,800
2004/10/27 2,480 2,515 2,480 2,490 740,700
2004/10/26 2,490 2,495 2,465 2,470 828,100
2004/10/25 2,505 2,520 2,465 2,475 1,056,800
2004/10/22 2,520 2,555 2,510 2,515 1,248,600
2004/10/21 2,580 2,580 2,510 2,520 831,500
2004/10/20 2,580 2,585 2,535 2,565 1,488,400
2004/10/19 2,585 2,605 2,585 2,600 1,211,400
2004/10/18 2,595 2,610 2,575 2,580 685,700
2004/10/15 2,630 2,635 2,590 2,595 926,700
2004/10/14 2,640 2,670 2,630 2,640 587,100
2004/10/13 2,710 2,720 2,655 2,655 1,269,300
2004/10/12 2,710 2,735 2,670 2,685 1,053,700
2004/10/08 2,715 2,740 2,710 2,740 1,564,800
2004/10/07 2,725 2,725 2,700 2,710 663,600
2004/10/06 2,685 2,735 2,675 2,720 765,800
2004/10/05 2,710 2,715 2,695 2,710 747,200
2004/10/04 2,675 2,705 2,660 2,705 760,300
2004/10/01 2,635 2,665 2,630 2,655 617,900
2004/09/30 2,620 2,650 2,605 2,605 1,713,400
2004/09/29 2,625 2,625 2,560 2,560 1,101,600
2004/09/28 2,545 2,580 2,530 2,555 1,630,800
2004/09/27 2,590 2,605 2,555 2,585 1,379,000
2004/09/24 2,620 2,655 2,600 2,635 1,633,300
2004/09/22 2,670 2,675 2,605 2,615 1,454,700
2004/09/21 2,655 2,660 2,625 2,630 1,720,200
2004/09/17 2,670 2,690 2,655 2,680 1,593,900
2004/09/16 2,695 2,720 2,685 2,705 1,005,600
2004/09/15 2,700 2,725 2,690 2,690 712,400
2004/09/14 2,740 2,745 2,715 2,740 681,300
2004/09/13 2,685 2,735 2,680 2,735 901,300
2004/09/10 2,655 2,680 2,630 2,680 4,390,200
2004/09/09 2,720 2,730 2,680 2,690 805,000
2004/09/08 2,715 2,730 2,700 2,720 752,800
2004/09/07 2,720 2,720 2,690 2,705 719,200
2004/09/06 2,640 2,725 2,625 2,705 1,045,800
2004/09/03 2,660 2,700 2,605 2,610 1,346,000
2004/09/02 2,725 2,730 2,690 2,695 537,900
2004/09/01 2,700 2,735 2,695 2,725 665,300
2004/08/31 2,705 2,710 2,665 2,695 749,000
2004/08/30 2,685 2,710 2,680 2,700 619,300
2004/08/27 2,695 2,705 2,675 2,700 762,600
2004/08/26 2,720 2,740 2,685 2,705 1,219,800
2004/08/25 2,670 2,710 2,665 2,705 1,151,100
2004/08/24 2,650 2,670 2,640 2,660 736,000
2004/08/23 2,650 2,650 2,630 2,630 510,500
2004/08/20 2,605 2,650 2,605 2,630 920,300
2004/08/19 2,630 2,670 2,615 2,665 1,775,300
2004/08/18 2,560 2,615 2,555 2,610 1,700,600
2004/08/17 2,580 2,580 2,550 2,560 596,700
2004/08/16 2,555 2,565 2,505 2,550 1,269,700
2004/08/13 2,600 2,600 2,560 2,560 1,315,700
2004/08/12 2,620 2,645 2,610 2,630 801,000
2004/08/11 2,590 2,625 2,575 2,615 988,600
2004/08/10 2,580 2,605 2,570 2,570 775,700
2004/08/09 2,565 2,610 2,565 2,600 1,145,800
2004/08/06 2,635 2,640 2,595 2,620 1,058,200
2004/08/05 2,640 2,655 2,620 2,640 1,072,300
2004/08/04 2,625 2,645 2,580 2,620 1,515,600
2004/08/03 2,675 2,705 2,610 2,645 1,570,900
2004/08/02 2,700 2,720 2,690 2,715 1,160,300
2004/07/30 2,705 2,730 2,705 2,730 1,536,600
2004/07/29 2,695 2,745 2,675 2,730 3,275,900
2004/07/28 2,650 2,670 2,625 2,645 975,000
2004/07/27 2,660 2,680 2,610 2,620 980,900
2004/07/26 2,675 2,675 2,635 2,655 1,069,700
2004/07/23 2,655 2,695 2,640 2,670 1,697,600
2004/07/22 2,620 2,660 2,620 2,650 1,411,500
2004/07/21 2,600 2,695 2,595 2,690 1,010,200
2004/07/20 2,570 2,630 2,565 2,610 1,229,600
2004/07/16 2,580 2,640 2,560 2,630 854,700
2004/07/15 2,625 2,655 2,570 2,620 1,185,900
2004/07/14 2,715 2,715 2,620 2,630 1,962,300
2004/07/13 2,600 2,675 2,595 2,675 2,234,700
2004/07/12 2,595 2,595 2,560 2,595 1,404,200
2004/07/09 2,490 2,555 2,490 2,555 2,389,300
2004/07/08 2,490 2,495 2,460 2,485 909,800
2004/07/07 2,490 2,500 2,450 2,460 1,257,600
2004/07/06 2,530 2,555 2,515 2,530 730,600
2004/07/05 2,520 2,540 2,505 2,530 1,013,700
2004/07/02 2,570 2,570 2,510 2,510 1,064,300
2004/07/01 2,595 2,600 2,565 2,565 1,177,000
2004/06/30 2,505 2,555 2,505 2,540 1,525,400
2004/06/29 2,500 2,525 2,495 2,520 2,527,800
2004/06/28 2,565 2,580 2,535 2,570 1,003,700
2004/06/25 2,515 2,550 2,515 2,535 1,698,700
2004/06/24 2,600 2,620 2,575 2,590 976,000
2004/06/23 2,585 2,620 2,555 2,575 1,872,700
2004/06/22 2,605 2,605 2,535 2,555 1,919,400
2004/06/21 2,600 2,680 2,595 2,650 2,537,600
2004/06/18 2,570 2,595 2,535 2,575 1,286,900
2004/06/17 2,585 2,600 2,530 2,595 1,842,700
2004/06/16 2,500 2,610 2,495 2,585 3,619,200
2004/06/15 2,450 2,500 2,430 2,480 3,138,200
2004/06/14 2,425 2,450 2,405 2,410 1,415,300
2004/06/11 2,415 2,425 2,380 2,390 3,712,600
2004/06/10 2,330 2,395 2,320 2,375 1,139,200
2004/06/09 2,390 2,400 2,335 2,340 1,178,500
2004/06/08 2,425 2,435 2,360 2,420 1,193,200
2004/06/07 2,400 2,450 2,390 2,420 1,589,900
2004/06/04 2,340 2,385 2,340 2,385 727,700
2004/06/03 2,385 2,405 2,325 2,355 1,289,700
2004/06/02 2,345 2,360 2,320 2,360 802,500
2004/06/01 2,320 2,345 2,310 2,325 965,400
2004/05/31 2,350 2,370 2,315 2,365 887,400
2004/05/28 2,355 2,390 2,345 2,370 2,359,600
2004/05/27 2,255 2,275 2,240 2,265 1,367,900
2004/05/26 2,290 2,295 2,255 2,260 948,400
2004/05/25 2,290 2,325 2,240 2,270 1,517,700
2004/05/24 2,310 2,340 2,295 2,330 1,470,700
2004/05/21 2,275 2,295 2,260 2,295 865,600
2004/05/20 2,280 2,280 2,235 2,270 1,426,700
2004/05/19 2,240 2,265 2,210 2,250 1,493,400
2004/05/18 2,305 2,305 2,215 2,245 2,664,200
2004/05/17 2,195 2,195 2,130 2,145 910,700
2004/05/14 2,185 2,205 2,150 2,190 2,838,400
2004/05/13 2,260 2,260 2,195 2,210 1,144,400
2004/05/12 2,220 2,280 2,210 2,275 1,625,900
2004/05/11 2,160 2,205 2,120 2,180 2,032,500
2004/05/10 2,270 2,315 2,190 2,190 1,407,000
2004/05/07 2,295 2,320 2,290 2,300 1,375,900
2004/05/06 2,340 2,340 2,285 2,310 1,509,200
2004/04/30 2,315 2,340 2,300 2,325 1,630,000
2004/04/28 2,430 2,435 2,395 2,395 961,500
2004/04/27 2,435 2,440 2,385 2,395 1,255,500
2004/04/26 2,445 2,445 2,410 2,415 822,000
2004/04/23 2,425 2,445 2,405 2,445 1,498,100
2004/04/22 2,370 2,435 2,365 2,425 1,873,800
2004/04/21 2,340 2,370 2,315 2,355 1,334,800
2004/04/20 2,335 2,350 2,310 2,340 967,000
2004/04/19 2,350 2,350 2,270 2,310 884,900
2004/04/16 2,295 2,335 2,265 2,325 1,155,800
2004/04/15 2,320 2,340 2,255 2,285 1,575,000
2004/04/14 2,340 2,360 2,305 2,305 1,300,400
2004/04/13 2,385 2,390 2,360 2,365 1,013,600
2004/04/12 2,365 2,385 2,355 2,380 560,700
2004/04/09 2,385 2,385 2,350 2,365 948,700
2004/04/08 2,380 2,395 2,355 2,380 688,400
2004/04/07 2,370 2,395 2,365 2,380 902,300
2004/04/06 2,390 2,400 2,370 2,400 1,196,100
2004/04/05 2,385 2,385 2,345 2,375 983,500
2004/04/02 2,310 2,350 2,295 2,325 1,237,300
2004/04/01 2,395 2,415 2,310 2,310 1,883,900
2004/03/31 2,420 2,430 2,330 2,370 1,339,600
2004/03/30 2,390 2,400 2,365 2,400 739,000
2004/03/29 2,385 2,405 2,355 2,385 922,700
2004/03/26 2,420 2,435 2,365 2,405 1,759,600
2004/03/25 2,300 2,335 2,275 2,335 1,481,800
2004/03/24 2,285 2,285 2,245 2,275 1,109,600
2004/03/23 2,235 2,310 2,220 2,265 1,422,300
2004/03/22 2,235 2,265 2,230 2,230 1,276,300
2004/03/19 2,320 2,320 2,265 2,270 857,200
2004/03/18 2,335 2,355 2,285 2,305 1,241,900
2004/03/17 2,275 2,315 2,270 2,295 1,611,300
2004/03/16 2,325 2,325 2,285 2,290 993,700
2004/03/15 2,340 2,360 2,315 2,330 786,100
2004/03/12 2,250 2,315 2,250 2,315 4,315,300
2004/03/11 2,330 2,340 2,305 2,310 1,611,300
2004/03/10 2,410 2,430 2,365 2,370 1,407,300
2004/03/09 2,475 2,480 2,420 2,450 1,232,200
2004/03/08 2,490 2,525 2,455 2,455 1,967,000
2004/03/05 2,400 2,450 2,380 2,450 2,016,300
2004/03/04 2,360 2,395 2,345 2,385 2,240,700
2004/03/03 2,375 2,395 2,310 2,320 2,363,400
2004/03/02 2,350 2,355 2,300 2,335 1,778,400
2004/03/01 2,310 2,385 2,300 2,375 2,528,000
2004/02/27 2,240 2,330 2,240 2,285 2,291,200
2004/02/26 2,245 2,280 2,230 2,275 1,196,200
2004/02/25 2,255 2,265 2,235 2,235 1,361,200
2004/02/24 2,275 2,275 2,170 2,220 1,130,500
2004/02/23 2,230 2,290 2,220 2,270 1,775,600
2004/02/20 2,230 2,230 2,200 2,210 621,000
2004/02/19 2,200 2,240 2,200 2,215 831,200
2004/02/18 2,210 2,235 2,195 2,220 1,535,300
2004/02/17 2,165 2,200 2,160 2,200 647,700
2004/02/16 2,170 2,200 2,165 2,175 1,039,200
2004/02/13 2,130 2,175 2,130 2,150 1,213,000
2004/02/12 2,200 2,205 2,150 2,155 1,626,800
2004/02/10 2,150 2,190 2,120 2,175 2,580,900
2004/02/09 2,140 2,145 2,110 2,125 1,510,700
2004/02/06 2,105 2,150 2,100 2,120 1,623,800
2004/02/05 2,045 2,120 2,040 2,120 2,286,900
2004/02/04 2,070 2,080 2,035 2,040 1,686,100
2004/02/03 2,080 2,090 2,015 2,085 2,023,700
2004/02/02 2,075 2,090 2,055 2,055 818,600
2004/01/30 2,030 2,065 2,015 2,040 1,814,900
2004/01/29 2,030 2,055 2,015 2,045 1,533,200
2004/01/28 2,050 2,065 2,045 2,050 1,176,700
2004/01/27 2,095 2,100 2,065 2,070 1,310,500
2004/01/26 2,095 2,120 2,070 2,085 1,524,000
2004/01/23 2,135 2,160 2,105 2,125 1,587,900
2004/01/22 2,180 2,190 2,165 2,170 1,769,900
2004/01/21 2,165 2,210 2,160 2,160 3,179,600
2004/01/20 2,120 2,210 2,110 2,175 3,300,200
2004/01/19 2,065 2,115 2,055 2,100 3,238,600
2004/01/16 2,000 2,030 1,993 2,030 2,998,000
2004/01/15 2,040 2,040 1,990 1,990 2,888,800
2004/01/14 2,060 2,070 2,050 2,050 1,671,000
2004/01/13 2,085 2,110 2,070 2,080 1,542,300
2004/01/09 2,075 2,120 2,055 2,075 2,101,200
2004/01/08 2,100 2,130 2,045 2,045 1,946,400
2004/01/07 2,135 2,145 2,075 2,090 1,003,600
2004/01/06 2,170 2,190 2,125 2,130 1,662,800
2004/01/05 2,120 2,160 2,115 2,145 438,800

このページの先頭へ