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
2011/12/30 2,110 2,153 2,100 2,126 1,113,800
2011/12/29 2,080 2,102 2,064 2,096 977,100
2011/12/28 2,100 2,115 2,083 2,087 1,021,800
2011/12/27 2,100 2,112 2,090 2,102 923,500
2011/12/26 2,119 2,119 2,098 2,111 970,400
2011/12/22 2,074 2,083 2,061 2,077 1,497,600
2011/12/21 2,090 2,096 2,053 2,061 1,854,000
2011/12/20 2,032 2,049 2,025 2,040 1,698,200
2011/12/19 2,047 2,067 2,016 2,032 1,812,600
2011/12/16 2,082 2,082 2,034 2,040 2,375,300
2011/12/15 2,120 2,121 2,061 2,083 2,207,800
2011/12/14 2,151 2,158 2,121 2,130 1,981,300
2011/12/13 2,157 2,157 2,119 2,151 2,421,200
2011/12/12 2,177 2,198 2,132 2,181 3,085,300
2011/12/09 2,082 2,160 2,082 2,142 5,863,200
2011/12/08 2,196 2,206 2,163 2,182 1,797,700
2011/12/07 2,207 2,215 2,174 2,209 2,015,100
2011/12/06 2,196 2,202 2,167 2,187 3,133,400
2011/12/05 2,229 2,229 2,200 2,220 1,601,700
2011/12/02 2,172 2,200 2,162 2,198 1,754,100
2011/12/01 2,200 2,211 2,159 2,165 2,643,800
2011/11/30 2,151 2,158 2,105 2,150 2,513,300
2011/11/29 2,115 2,152 2,090 2,150 2,377,200
2011/11/28 2,077 2,114 2,062 2,084 1,673,200
2011/11/25 2,011 2,052 2,001 2,038 2,880,100
2011/11/24 2,038 2,061 2,012 2,028 2,269,300
2011/11/22 2,041 2,086 2,026 2,080 3,401,600
2011/11/21 2,109 2,109 2,056 2,073 1,602,200
2011/11/18 2,107 2,120 2,100 2,108 2,065,100
2011/11/17 2,171 2,190 2,132 2,170 2,669,100
2011/11/16 2,203 2,210 2,164 2,184 2,115,000
2011/11/15 2,230 2,245 2,207 2,219 2,738,900
2011/11/14 2,297 2,315 2,268 2,280 1,148,900
2011/11/11 2,250 2,257 2,213 2,234 1,630,000
2011/11/10 2,259 2,261 2,228 2,243 1,847,500
2011/11/09 2,356 2,368 2,300 2,313 1,605,200
2011/11/08 2,343 2,377 2,333 2,335 1,120,400
2011/11/07 2,385 2,392 2,328 2,356 1,555,400
2011/11/04 2,375 2,413 2,342 2,408 2,180,900
2011/11/02 2,351 2,353 2,297 2,311 2,112,400
2011/11/01 2,416 2,440 2,357 2,365 2,018,100
2011/10/31 2,396 2,480 2,364 2,462 3,434,800
2011/10/28 2,427 2,428 2,346 2,379 5,234,000
2011/10/27 2,323 2,396 2,303 2,386 2,016,400
2011/10/26 2,319 2,339 2,269 2,314 2,312,800
2011/10/25 2,403 2,413 2,344 2,351 1,787,600
2011/10/24 2,413 2,430 2,387 2,414 1,352,800
2011/10/21 2,385 2,395 2,370 2,371 969,900
2011/10/20 2,409 2,409 2,326 2,355 1,291,600
2011/10/19 2,444 2,445 2,400 2,412 1,261,200
2011/10/18 2,370 2,418 2,362 2,400 1,076,100
2011/10/17 2,428 2,440 2,413 2,433 1,283,200
2011/10/14 2,377 2,397 2,345 2,379 2,271,900
2011/10/13 2,380 2,428 2,365 2,376 2,303,100
2011/10/12 2,280 2,344 2,255 2,320 2,551,200
2011/10/11 2,302 2,354 2,292 2,295 4,355,900
2011/10/07 2,330 2,360 2,240 2,249 4,706,500
2011/10/06 2,323 2,356 2,310 2,329 1,974,800
2011/10/05 2,351 2,361 2,293 2,299 3,068,500
2011/10/04 2,355 2,364 2,294 2,329 3,711,000
2011/10/03 2,436 2,475 2,353 2,405 3,396,300
2011/09/30 2,571 2,572 2,471 2,511 2,881,000
2011/09/29 2,483 2,573 2,482 2,573 2,213,500
2011/09/28 2,500 2,555 2,485 2,533 2,650,300
2011/09/27 2,448 2,492 2,415 2,492 2,265,400
2011/09/26 2,438 2,448 2,360 2,398 2,186,400
2011/09/22 2,498 2,498 2,410 2,437 2,510,700
2011/09/21 2,486 2,527 2,460 2,514 3,395,600
2011/09/20 2,461 2,463 2,418 2,436 1,899,900
2011/09/16 2,420 2,472 2,410 2,460 2,168,300
2011/09/15 2,369 2,386 2,351 2,367 1,361,200
2011/09/14 2,332 2,352 2,300 2,315 1,334,300
2011/09/13 2,316 2,352 2,285 2,341 2,195,800
2011/09/12 2,260 2,290 2,249 2,288 2,178,200
2011/09/09 2,367 2,390 2,341 2,351 3,827,100
2011/09/08 2,397 2,421 2,364 2,383 1,386,100
2011/09/07 2,341 2,381 2,330 2,362 2,423,800
2011/09/06 2,328 2,332 2,272 2,272 2,933,600
2011/09/05 2,428 2,428 2,367 2,379 1,925,400
2011/09/02 2,464 2,488 2,446 2,470 1,959,900
2011/09/01 2,470 2,515 2,462 2,490 3,079,600
2011/08/31 2,410 2,443 2,402 2,427 1,444,500
2011/08/30 2,442 2,467 2,411 2,416 2,090,300
2011/08/29 2,376 2,434 2,339 2,392 2,132,600
2011/08/26 2,351 2,378 2,327 2,376 2,085,100
2011/08/25 2,282 2,380 2,276 2,366 3,337,100
2011/08/24 2,324 2,353 2,224 2,233 3,075,900
2011/08/23 2,282 2,298 2,238 2,292 3,075,100
2011/08/22 2,305 2,341 2,270 2,272 2,323,900
2011/08/19 2,340 2,355 2,311 2,331 2,969,900
2011/08/18 2,466 2,467 2,380 2,410 2,796,400
2011/08/17 2,505 2,510 2,472 2,488 1,380,100
2011/08/16 2,535 2,542 2,511 2,536 1,578,700
2011/08/15 2,477 2,508 2,469 2,505 1,607,200
2011/08/12 2,501 2,525 2,435 2,446 2,554,600
2011/08/11 2,499 2,530 2,474 2,492 2,018,400
2011/08/10 2,613 2,626 2,551 2,556 2,053,000
2011/08/09 2,496 2,568 2,471 2,563 3,581,800
2011/08/08 2,610 2,632 2,582 2,607 2,371,300
2011/08/05 2,660 2,671 2,634 2,642 2,971,600
2011/08/04 2,782 2,801 2,730 2,765 1,805,800
2011/08/03 2,800 2,806 2,761 2,767 2,463,000
2011/08/02 2,801 2,849 2,791 2,827 2,486,200
2011/08/01 2,759 2,856 2,759 2,834 2,788,800
2011/07/29 2,750 2,774 2,743 2,754 1,620,300
2011/07/28 2,756 2,781 2,745 2,771 1,858,900
2011/07/27 2,761 2,775 2,740 2,773 2,153,800
2011/07/26 2,799 2,803 2,755 2,770 3,402,400
2011/07/25 2,810 2,820 2,795 2,799 2,088,400
2011/07/22 2,855 2,874 2,843 2,851 2,159,800
2011/07/21 2,812 2,853 2,811 2,833 2,795,700
2011/07/20 2,861 2,884 2,830 2,843 2,517,500
2011/07/19 2,855 2,880 2,855 2,860 1,710,300
2011/07/15 2,870 2,888 2,860 2,870 1,349,000
2011/07/14 2,870 2,911 2,858 2,889 2,034,600
2011/07/13 2,899 2,909 2,872 2,878 2,635,000
2011/07/12 2,928 2,937 2,890 2,900 3,506,500
2011/07/11 2,929 2,982 2,926 2,978 2,958,700
2011/07/08 2,964 2,964 2,920 2,923 2,963,200
2011/07/07 2,916 2,937 2,912 2,914 1,892,600
2011/07/06 2,954 2,954 2,917 2,939 2,707,900
2011/07/05 2,918 2,947 2,916 2,923 1,859,600
2011/07/04 2,977 2,980 2,904 2,916 3,907,100
2011/07/01 2,987 2,997 2,959 2,962 2,633,000
2011/06/30 2,999 2,999 2,964 2,982 2,051,300
2011/06/29 2,960 2,990 2,931 2,990 2,591,300
2011/06/28 2,921 2,943 2,896 2,907 1,778,200
2011/06/27 2,905 2,922 2,868 2,888 2,175,300
2011/06/24 2,940 2,947 2,907 2,929 1,790,700
2011/06/23 2,929 2,956 2,916 2,934 1,437,400
2011/06/22 2,871 2,953 2,870 2,948 3,184,000
2011/06/21 2,856 2,865 2,836 2,865 1,516,000
2011/06/20 2,825 2,834 2,808 2,826 1,592,300
2011/06/17 2,815 2,822 2,786 2,815 2,004,100
2011/06/16 2,801 2,834 2,790 2,797 1,229,300
2011/06/15 2,831 2,847 2,799 2,826 1,764,200
2011/06/14 2,788 2,843 2,781 2,843 1,688,800
2011/06/13 2,796 2,808 2,782 2,789 1,339,600
2011/06/10 2,870 2,887 2,839 2,846 4,819,000
2011/06/09 2,810 2,840 2,796 2,837 1,512,800
2011/06/08 2,814 2,838 2,806 2,824 1,849,600
2011/06/07 2,780 2,830 2,776 2,818 2,084,500
2011/06/06 2,801 2,822 2,774 2,774 1,924,900
2011/06/03 2,845 2,863 2,800 2,807 2,569,400
2011/06/02 2,877 2,877 2,838 2,864 2,788,200
2011/06/01 2,912 2,939 2,906 2,927 3,942,000
2011/05/31 2,836 2,912 2,828 2,912 2,511,100
2011/05/30 2,810 2,858 2,800 2,835 1,698,000
2011/05/27 2,843 2,846 2,811 2,818 1,922,000
2011/05/26 2,825 2,860 2,815 2,858 1,958,400
2011/05/25 2,821 2,862 2,794 2,801 2,033,000
2011/05/24 2,793 2,820 2,769 2,795 1,841,700
2011/05/23 2,803 2,803 2,746 2,793 2,251,300
2011/05/20 2,829 2,855 2,791 2,802 2,406,000
2011/05/19 2,809 2,833 2,790 2,814 2,276,900
2011/05/18 2,786 2,824 2,763 2,788 3,188,300
2011/05/17 2,745 2,772 2,716 2,763 2,450,400
2011/05/16 2,786 2,802 2,744 2,763 2,641,000
2011/05/13 2,802 2,802 2,725 2,786 4,490,000
2011/05/12 2,748 2,804 2,734 2,775 6,617,100
2011/05/11 2,676 2,710 2,660 2,704 4,785,200
2011/05/10 2,613 2,675 2,592 2,629 4,093,300
2011/05/09 2,667 2,668 2,598 2,612 3,596,000
2011/05/06 2,690 2,710 2,650 2,666 3,033,300
2011/05/02 2,762 2,764 2,707 2,740 2,003,500
2011/04/28 2,775 2,776 2,686 2,706 3,841,100
2011/04/27 2,725 2,750 2,709 2,743 2,019,600
2011/04/26 2,700 2,707 2,657 2,695 1,985,000
2011/04/25 2,759 2,770 2,698 2,708 2,430,400
2011/04/22 2,686 2,780 2,664 2,765 3,364,300
2011/04/21 2,678 2,723 2,671 2,699 3,926,500
2011/04/20 2,581 2,638 2,564 2,628 3,162,100
2011/04/19 2,550 2,562 2,534 2,541 1,659,200
2011/04/18 2,599 2,617 2,567 2,592 1,459,300
2011/04/15 2,601 2,624 2,579 2,600 2,361,200
2011/04/14 2,543 2,628 2,543 2,619 3,100,500
2011/04/13 2,500 2,547 2,499 2,538 2,585,000
2011/04/12 2,520 2,542 2,501 2,522 1,824,500
2011/04/11 2,593 2,593 2,535 2,543 1,610,300
2011/04/08 2,579 2,605 2,542 2,597 2,818,100
2011/04/07 2,572 2,598 2,557 2,576 1,961,000
2011/04/06 2,585 2,588 2,520 2,529 2,535,000
2011/04/05 2,629 2,629 2,534 2,555 3,205,700
2011/04/04 2,684 2,695 2,631 2,633 1,790,900
2011/04/01 2,761 2,781 2,657 2,662 2,633,800
2011/03/31 2,745 2,760 2,725 2,760 2,279,600
2011/03/30 2,642 2,712 2,622 2,711 2,801,400
2011/03/29 2,610 2,656 2,600 2,641 3,495,800
2011/03/28 2,550 2,618 2,540 2,618 3,089,000
2011/03/25 2,550 2,557 2,500 2,540 2,605,000
2011/03/24 2,594 2,607 2,520 2,523 2,325,100
2011/03/23 2,678 2,686 2,560 2,579 4,374,700
2011/03/22 2,671 2,680 2,640 2,667 2,781,300
2011/03/18 2,623 2,691 2,575 2,591 3,038,700
2011/03/17 2,485 2,599 2,462 2,582 4,465,200
2011/03/16 2,557 2,640 2,481 2,585 5,815,800
2011/03/15 2,550 2,588 2,332 2,512 5,940,700
2011/03/14 2,510 2,693 2,509 2,643 5,082,500
2011/03/11 2,869 2,905 2,858 2,860 5,082,600
2011/03/10 2,920 2,932 2,885 2,911 1,944,700
2011/03/09 2,977 2,996 2,931 2,943 1,991,500
2011/03/08 2,999 3,005 2,951 2,964 2,699,400
2011/03/07 3,040 3,045 2,978 3,000 2,595,300
2011/03/04 3,100 3,110 3,060 3,080 1,960,500
2011/03/03 3,025 3,055 3,025 3,050 1,027,800
2011/03/02 3,075 3,080 3,030 3,030 2,278,400
2011/03/01 3,030 3,100 3,020 3,100 2,298,500
2011/02/28 2,994 3,060 2,963 3,055 2,611,400
2011/02/25 2,992 3,020 2,976 3,015 2,377,200
2011/02/24 3,010 3,030 2,980 2,990 2,887,500
2011/02/23 3,050 3,095 3,035 3,045 2,674,200
2011/02/22 3,105 3,105 3,035 3,060 1,709,900
2011/02/21 3,120 3,125 3,095 3,115 1,202,100
2011/02/18 3,155 3,155 3,100 3,140 1,614,100
2011/02/17 3,190 3,195 3,140 3,155 1,307,700
2011/02/16 3,135 3,160 3,130 3,140 1,298,500
2011/02/15 3,145 3,160 3,120 3,155 1,422,400
2011/02/14 3,140 3,145 3,125 3,125 789,200
2011/02/10 3,115 3,140 3,085 3,095 1,682,700
2011/02/09 3,120 3,155 3,105 3,125 2,797,600
2011/02/08 3,080 3,090 3,070 3,080 1,508,200
2011/02/07 3,060 3,090 3,050 3,060 2,027,900
2011/02/04 3,035 3,045 3,005 3,030 1,796,500
2011/02/03 3,080 3,080 2,990 3,005 3,863,700
2011/02/02 3,040 3,085 3,030 3,080 1,666,300
2011/02/01 3,010 3,020 2,991 3,010 1,213,600
2011/01/31 3,015 3,025 2,972 3,020 2,559,600
2011/01/28 3,050 3,080 3,040 3,075 3,383,300
2011/01/27 2,993 3,045 2,971 3,035 1,723,200
2011/01/26 2,992 3,010 2,979 2,982 1,701,800
2011/01/25 2,961 2,997 2,935 2,996 1,948,300
2011/01/24 2,976 2,984 2,940 2,969 1,259,900
2011/01/21 3,000 3,005 2,931 2,940 3,016,100
2011/01/20 3,000 3,000 2,954 2,966 1,518,400
2011/01/19 2,985 3,015 2,962 2,992 1,285,400
2011/01/18 2,937 2,991 2,937 2,976 1,238,400
2011/01/17 3,015 3,020 2,945 2,954 1,668,700
2011/01/14 2,964 3,025 2,963 2,970 3,399,900
2011/01/13 3,040 3,045 3,015 3,025 1,487,600
2011/01/12 3,030 3,040 2,997 3,000 1,026,000
2011/01/11 2,971 3,015 2,961 3,000 1,603,900
2011/01/07 2,955 3,010 2,950 2,993 2,596,300
2011/01/06 2,900 2,952 2,900 2,948 2,081,800
2011/01/05 2,848 2,885 2,832 2,883 1,573,800
2011/01/04 2,834 2,848 2,825 2,841 1,797,100

このページの先頭へ