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
2009/12/30 2,855 2,860 2,780 2,780 1,770,000
2009/12/29 2,815 2,825 2,785 2,815 1,970,300
2009/12/28 2,760 2,815 2,755 2,805 1,842,500
2009/12/25 2,770 2,775 2,735 2,735 1,011,100
2009/12/24 2,750 2,780 2,730 2,765 2,587,800
2009/12/22 2,705 2,725 2,685 2,715 1,674,900
2009/12/21 2,675 2,695 2,665 2,670 1,820,300
2009/12/18 2,640 2,660 2,590 2,640 1,889,500
2009/12/17 2,700 2,715 2,675 2,675 1,946,200
2009/12/16 2,715 2,720 2,670 2,690 1,538,500
2009/12/15 2,670 2,685 2,655 2,660 1,533,400
2009/12/14 2,685 2,700 2,615 2,660 2,666,800
2009/12/11 2,580 2,645 2,530 2,640 7,316,300
2009/12/10 2,685 2,690 2,565 2,585 3,378,700
2009/12/09 2,675 2,690 2,660 2,685 2,006,700
2009/12/08 2,675 2,715 2,665 2,705 1,473,800
2009/12/07 2,730 2,730 2,675 2,700 1,990,900
2009/12/04 2,645 2,685 2,610 2,670 2,819,800
2009/12/03 2,550 2,660 2,540 2,650 4,115,500
2009/12/02 2,455 2,500 2,415 2,480 2,673,000
2009/12/01 2,410 2,460 2,345 2,455 4,033,400
2009/11/30 2,375 2,450 2,360 2,415 3,514,400
2009/11/27 2,350 2,370 2,320 2,335 2,798,400
2009/11/26 2,405 2,430 2,385 2,395 2,061,200
2009/11/25 2,415 2,455 2,385 2,445 2,392,900
2009/11/24 2,400 2,400 2,350 2,380 2,340,000
2009/11/20 2,390 2,395 2,335 2,380 2,667,700
2009/11/19 2,495 2,495 2,405 2,430 2,552,500
2009/11/18 2,505 2,555 2,455 2,495 2,471,900
2009/11/17 2,525 2,545 2,520 2,540 2,183,100
2009/11/16 2,485 2,525 2,460 2,505 2,081,600
2009/11/13 2,490 2,520 2,475 2,490 1,848,700
2009/11/12 2,525 2,560 2,490 2,510 1,775,000
2009/11/11 2,480 2,520 2,475 2,505 2,157,900
2009/11/10 2,505 2,515 2,460 2,475 1,695,600
2009/11/09 2,485 2,515 2,455 2,475 2,051,600
2009/11/06 2,495 2,505 2,465 2,480 2,871,200
2009/11/05 2,420 2,485 2,420 2,435 2,571,600
2009/11/04 2,455 2,460 2,390 2,450 4,533,800
2009/11/02 2,480 2,495 2,460 2,475 3,603,600
2009/10/30 2,640 2,680 2,530 2,555 7,086,600
2009/10/29 2,600 2,605 2,535 2,565 4,234,300
2009/10/28 2,685 2,705 2,635 2,675 2,731,900
2009/10/27 2,705 2,720 2,655 2,700 2,331,300
2009/10/26 2,705 2,750 2,700 2,745 1,497,100
2009/10/23 2,720 2,725 2,685 2,700 1,791,100
2009/10/22 2,640 2,685 2,615 2,680 1,651,200
2009/10/21 2,665 2,685 2,645 2,665 2,012,900
2009/10/20 2,715 2,730 2,670 2,675 1,917,400
2009/10/19 2,715 2,725 2,660 2,705 2,116,800
2009/10/16 2,715 2,730 2,685 2,710 2,322,500
2009/10/15 2,680 2,710 2,670 2,700 2,099,700
2009/10/14 2,670 2,690 2,600 2,640 2,548,600
2009/10/13 2,620 2,695 2,620 2,650 2,163,900
2009/10/09 2,565 2,605 2,505 2,605 3,179,100
2009/10/08 2,530 2,555 2,470 2,545 2,257,600
2009/10/07 2,465 2,540 2,455 2,520 3,044,400
2009/10/06 2,445 2,500 2,440 2,455 3,093,600
2009/10/05 2,460 2,475 2,390 2,405 1,669,600
2009/10/02 2,480 2,490 2,450 2,485 2,467,300
2009/10/01 2,635 2,635 2,545 2,545 1,912,000
2009/09/30 2,600 2,640 2,585 2,640 1,587,900
2009/09/29 2,615 2,625 2,555 2,565 1,532,700
2009/09/28 2,600 2,600 2,535 2,575 1,977,800
2009/09/25 2,715 2,715 2,645 2,660 1,825,300
2009/09/24 2,680 2,735 2,675 2,725 2,634,000
2009/09/18 2,650 2,665 2,605 2,665 2,894,300
2009/09/17 2,650 2,680 2,615 2,650 2,102,900
2009/09/16 2,550 2,645 2,550 2,615 2,856,400
2009/09/15 2,570 2,600 2,520 2,550 1,824,800
2009/09/14 2,620 2,625 2,530 2,555 2,947,700
2009/09/11 2,675 2,700 2,635 2,645 4,845,800
2009/09/10 2,680 2,725 2,680 2,695 1,642,200
2009/09/09 2,680 2,690 2,640 2,680 2,477,300
2009/09/08 2,710 2,735 2,685 2,735 1,325,500
2009/09/07 2,705 2,730 2,700 2,720 1,518,300
2009/09/04 2,645 2,655 2,605 2,655 3,228,700
2009/09/03 2,690 2,695 2,625 2,645 2,709,100
2009/09/02 2,690 2,735 2,680 2,720 2,434,600
2009/09/01 2,720 2,775 2,705 2,760 2,235,500
2009/08/31 2,795 2,845 2,680 2,705 4,186,300
2009/08/28 2,820 2,835 2,780 2,790 1,664,000
2009/08/27 2,870 2,885 2,800 2,815 2,742,100
2009/08/26 2,900 2,935 2,890 2,915 1,583,400
2009/08/25 2,895 2,915 2,875 2,900 2,278,500
2009/08/24 2,890 2,945 2,880 2,945 3,421,800
2009/08/21 2,870 2,870 2,750 2,790 3,191,000
2009/08/20 2,860 2,875 2,805 2,850 2,526,200
2009/08/19 2,870 2,885 2,810 2,820 2,409,200
2009/08/18 2,800 2,855 2,795 2,850 1,620,100
2009/08/17 2,870 2,875 2,825 2,830 2,115,600
2009/08/14 2,915 2,935 2,875 2,915 2,787,600
2009/08/13 2,880 2,915 2,870 2,875 3,592,600
2009/08/12 2,820 2,830 2,775 2,780 2,346,400
2009/08/11 2,870 2,885 2,815 2,840 1,797,800
2009/08/10 2,920 2,930 2,865 2,885 1,928,900
2009/08/07 2,840 2,845 2,780 2,840 2,693,600
2009/08/06 2,770 2,870 2,765 2,850 5,089,400
2009/08/05 2,840 2,850 2,700 2,700 4,725,300
2009/08/04 2,980 3,010 2,850 2,860 4,636,100
2009/08/03 2,825 2,930 2,795 2,920 3,520,400
2009/07/31 2,755 2,910 2,745 2,795 6,224,600
2009/07/30 2,720 2,735 2,680 2,715 2,073,300
2009/07/29 2,630 2,700 2,630 2,690 1,826,700
2009/07/28 2,670 2,690 2,640 2,665 1,612,000
2009/07/27 2,640 2,685 2,625 2,655 2,019,400
2009/07/24 2,630 2,630 2,585 2,620 1,737,700
2009/07/23 2,585 2,610 2,550 2,575 2,020,100
2009/07/22 2,575 2,595 2,540 2,570 1,489,200
2009/07/21 2,565 2,615 2,550 2,615 2,401,400
2009/07/17 2,520 2,535 2,455 2,475 1,769,200
2009/07/16 2,535 2,570 2,505 2,510 3,467,000
2009/07/15 2,485 2,485 2,395 2,425 1,742,900
2009/07/14 2,475 2,485 2,420 2,445 2,691,400
2009/07/13 2,520 2,535 2,385 2,395 3,156,800
2009/07/10 2,435 2,505 2,430 2,460 4,895,000
2009/07/09 2,385 2,415 2,340 2,380 2,534,600
2009/07/08 2,490 2,510 2,430 2,465 2,829,000
2009/07/07 2,550 2,585 2,500 2,520 1,963,900
2009/07/06 2,610 2,625 2,545 2,570 2,755,400
2009/07/03 2,525 2,610 2,520 2,610 4,300,100
2009/07/02 2,570 2,570 2,525 2,525 2,864,300
2009/07/01 2,500 2,575 2,485 2,525 4,477,700
2009/06/30 2,470 2,480 2,455 2,480 2,211,300
2009/06/29 2,425 2,475 2,390 2,415 1,985,100
2009/06/26 2,420 2,445 2,375 2,430 2,741,000
2009/06/25 2,375 2,465 2,370 2,425 3,422,400
2009/06/24 2,380 2,390 2,345 2,355 1,974,800
2009/06/23 2,410 2,410 2,325 2,340 3,925,400
2009/06/22 2,375 2,490 2,370 2,470 5,075,700
2009/06/19 2,310 2,345 2,295 2,335 2,816,100
2009/06/18 2,375 2,375 2,290 2,315 1,935,000
2009/06/17 2,350 2,410 2,325 2,385 2,459,800
2009/06/16 2,400 2,405 2,295 2,325 2,814,200
2009/06/15 2,500 2,500 2,430 2,430 2,657,600
2009/06/12 2,500 2,505 2,455 2,470 6,442,900
2009/06/11 2,455 2,460 2,415 2,420 2,994,200
2009/06/10 2,390 2,415 2,375 2,400 1,820,100
2009/06/09 2,430 2,460 2,365 2,385 2,461,700
2009/06/08 2,340 2,435 2,335 2,430 3,146,500
2009/06/05 2,335 2,360 2,320 2,360 1,881,700
2009/06/04 2,295 2,330 2,280 2,295 2,014,300
2009/06/03 2,300 2,335 2,285 2,310 2,083,900
2009/06/02 2,305 2,345 2,270 2,300 4,053,200
2009/06/01 2,230 2,275 2,210 2,270 2,429,100
2009/05/29 2,270 2,275 2,230 2,275 2,807,600
2009/05/28 2,160 2,280 2,155 2,270 3,981,000
2009/05/27 2,210 2,220 2,160 2,170 2,963,000
2009/05/26 2,175 2,195 2,145 2,190 2,267,800
2009/05/25 2,200 2,220 2,140 2,195 2,479,200
2009/05/22 2,210 2,230 2,165 2,190 2,807,600
2009/05/21 2,250 2,260 2,200 2,260 2,767,800
2009/05/20 2,260 2,270 2,200 2,260 2,094,200
2009/05/19 2,285 2,290 2,205 2,220 2,894,200
2009/05/18 2,160 2,210 2,140 2,195 3,345,800
2009/05/15 2,190 2,275 2,160 2,275 3,374,800
2009/05/14 2,240 2,240 2,125 2,145 5,009,900
2009/05/13 2,360 2,380 2,305 2,310 2,153,300
2009/05/12 2,350 2,390 2,335 2,350 3,070,800
2009/05/11 2,495 2,500 2,355 2,405 4,591,500
2009/05/08 2,600 2,610 2,500 2,525 4,786,100
2009/05/07 2,630 2,635 2,535 2,595 5,872,200
2009/05/01 2,380 2,510 2,360 2,495 6,373,800
2009/04/30 2,375 2,400 2,305 2,310 4,064,800
2009/04/28 2,270 2,380 2,265 2,280 4,278,800
2009/04/27 2,320 2,360 2,280 2,310 2,655,400
2009/04/24 2,345 2,350 2,265 2,280 3,384,400
2009/04/23 2,400 2,410 2,345 2,400 2,510,700
2009/04/22 2,360 2,390 2,340 2,350 3,808,900
2009/04/21 2,315 2,340 2,295 2,315 2,852,300
2009/04/20 2,365 2,390 2,305 2,380 3,869,200
2009/04/17 2,280 2,305 2,240 2,275 3,700,500
2009/04/16 2,285 2,310 2,170 2,190 3,160,700
2009/04/15 2,235 2,260 2,210 2,250 2,890,600
2009/04/14 2,325 2,350 2,220 2,275 4,320,100
2009/04/13 2,260 2,365 2,255 2,340 2,128,200
2009/04/10 2,360 2,415 2,320 2,340 4,303,700
2009/04/09 2,240 2,300 2,235 2,280 2,916,600
2009/04/08 2,290 2,310 2,175 2,180 5,889,800
2009/04/07 2,265 2,355 2,265 2,330 3,037,600
2009/04/06 2,385 2,410 2,265 2,275 4,359,700
2009/04/03 2,440 2,445 2,300 2,320 6,327,400
2009/04/02 2,150 2,330 2,145 2,280 7,515,700
2009/04/01 2,015 2,070 2,000 2,055 4,239,500
2009/03/31 1,961 2,055 1,920 1,952 6,454,600
2009/03/30 2,120 2,140 1,956 1,956 6,650,200
2009/03/27 2,080 2,190 2,070 2,120 4,364,400
2009/03/26 2,025 2,050 2,020 2,040 2,484,500
2009/03/25 2,070 2,075 1,981 1,993 4,053,600
2009/03/24 2,045 2,075 2,020 2,050 4,252,200
2009/03/23 1,908 1,972 1,878 1,948 4,799,300
2009/03/19 2,000 2,010 1,904 1,921 5,239,400
2009/03/18 2,070 2,090 1,999 2,000 3,299,200
2009/03/17 2,080 2,080 2,040 2,050 3,544,000
2009/03/16 1,949 2,070 1,947 2,040 4,425,900
2009/03/13 1,950 1,954 1,919 1,949 6,937,200
2009/03/12 1,890 1,897 1,807 1,830 4,356,700
2009/03/11 1,844 1,889 1,828 1,879 4,086,200
2009/03/10 1,797 1,800 1,752 1,759 4,489,100
2009/03/09 1,830 1,851 1,811 1,824 3,745,600
2009/03/06 1,821 1,849 1,815 1,835 4,198,100
2009/03/05 1,860 1,921 1,860 1,881 4,763,900
2009/03/04 1,803 1,850 1,777 1,839 3,819,500
2009/03/03 1,784 1,849 1,761 1,833 3,167,000
2009/03/02 1,808 1,848 1,800 1,814 4,366,600
2009/02/27 1,885 1,891 1,851 1,878 4,765,400
2009/02/26 1,919 1,934 1,884 1,892 4,978,100
2009/02/25 1,863 1,919 1,850 1,902 7,647,900
2009/02/24 1,735 1,775 1,701 1,773 3,496,800
2009/02/23 1,725 1,800 1,702 1,739 3,575,800
2009/02/20 1,787 1,806 1,764 1,785 4,477,700
2009/02/19 1,714 1,804 1,714 1,774 6,546,800
2009/02/18 1,638 1,708 1,628 1,684 3,715,800
2009/02/17 1,650 1,678 1,642 1,661 2,618,000
2009/02/16 1,650 1,677 1,635 1,650 3,796,000
2009/02/13 1,675 1,734 1,657 1,686 3,427,500
2009/02/12 1,650 1,703 1,650 1,675 4,642,800
2009/02/10 1,806 1,829 1,704 1,723 4,011,100
2009/02/09 1,794 1,844 1,767 1,776 5,102,000
2009/02/06 1,847 1,857 1,739 1,764 6,301,000
2009/02/05 1,782 1,867 1,733 1,757 7,290,600
2009/02/04 1,655 1,784 1,645 1,767 6,795,100
2009/02/03 1,664 1,695 1,616 1,626 4,565,000
2009/02/02 1,636 1,683 1,607 1,664 3,621,300
2009/01/30 1,674 1,698 1,645 1,666 4,891,400
2009/01/29 1,776 1,811 1,764 1,794 6,891,500
2009/01/28 1,637 1,703 1,591 1,686 4,382,400
2009/01/27 1,537 1,641 1,527 1,623 3,294,100
2009/01/26 1,537 1,542 1,505 1,507 2,339,400
2009/01/23 1,546 1,606 1,539 1,544 2,453,300
2009/01/22 1,616 1,616 1,546 1,607 3,707,300
2009/01/21 1,616 1,648 1,580 1,586 4,442,200
2009/01/20 1,665 1,684 1,584 1,676 3,460,600
2009/01/19 1,684 1,699 1,668 1,679 4,649,300
2009/01/16 1,590 1,661 1,562 1,654 3,830,600
2009/01/15 1,559 1,563 1,524 1,530 4,057,600
2009/01/14 1,578 1,667 1,570 1,649 3,451,400
2009/01/13 1,551 1,602 1,551 1,577 3,243,800
2009/01/09 1,701 1,708 1,650 1,697 5,191,500
2009/01/08 1,762 1,796 1,730 1,730 6,572,200
2009/01/07 1,707 1,940 1,707 1,882 7,778,600
2009/01/06 1,628 1,688 1,619 1,677 4,653,300
2009/01/05 1,590 1,600 1,565 1,598 2,204,700

このページの先頭へ