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
2012/12/28 2,974 2,989 2,959 2,973 1,927,900
2012/12/27 2,949 2,986 2,931 2,950 2,025,200
2012/12/26 2,905 2,935 2,880 2,922 1,452,700
2012/12/25 2,929 2,942 2,851 2,861 1,348,700
2012/12/21 2,951 2,970 2,840 2,840 3,466,200
2012/12/20 2,910 2,940 2,886 2,919 3,858,800
2012/12/19 2,872 2,948 2,870 2,930 4,519,800
2012/12/18 2,825 2,865 2,822 2,845 3,411,100
2012/12/17 2,830 2,838 2,797 2,803 2,303,100
2012/12/14 2,750 2,802 2,725 2,790 5,520,700
2012/12/13 2,750 2,780 2,745 2,770 2,321,600
2012/12/12 2,702 2,729 2,695 2,718 2,059,500
2012/12/11 2,679 2,695 2,649 2,672 1,637,300
2012/12/10 2,720 2,720 2,650 2,678 1,986,900
2012/12/07 2,702 2,707 2,679 2,690 1,606,300
2012/12/06 2,745 2,752 2,692 2,712 1,991,400
2012/12/05 2,671 2,741 2,661 2,716 2,027,600
2012/12/04 2,682 2,711 2,676 2,695 1,485,000
2012/12/03 2,743 2,744 2,684 2,696 1,691,000
2012/11/30 2,698 2,726 2,664 2,709 2,706,800
2012/11/29 2,662 2,687 2,648 2,668 2,042,300
2012/11/28 2,663 2,672 2,620 2,627 1,904,400
2012/11/27 2,710 2,724 2,657 2,688 2,086,800
2012/11/26 2,750 2,791 2,727 2,727 2,465,400
2012/11/22 2,700 2,718 2,673 2,718 2,866,900
2012/11/21 2,584 2,639 2,582 2,621 2,886,300
2012/11/20 2,540 2,557 2,521 2,534 1,432,300
2012/11/19 2,565 2,579 2,526 2,531 2,074,400
2012/11/16 2,485 2,540 2,461 2,532 3,846,700
2012/11/15 2,350 2,401 2,346 2,400 2,927,800
2012/11/14 2,328 2,341 2,323 2,333 1,593,000
2012/11/13 2,343 2,345 2,310 2,321 1,710,100
2012/11/12 2,360 2,379 2,338 2,338 1,572,700
2012/11/09 2,404 2,404 2,367 2,394 1,601,600
2012/11/08 2,419 2,450 2,411 2,425 1,746,700
2012/11/07 2,517 2,518 2,444 2,459 2,073,600
2012/11/06 2,541 2,541 2,491 2,501 1,583,200
2012/11/05 2,505 2,547 2,503 2,544 1,729,700
2012/11/02 2,515 2,526 2,500 2,521 2,213,500
2012/11/01 2,520 2,533 2,452 2,480 1,804,200
2012/10/31 2,451 2,515 2,396 2,499 3,451,900
2012/10/30 2,417 2,477 2,415 2,417 1,792,700
2012/10/29 2,455 2,484 2,424 2,429 1,523,300
2012/10/26 2,528 2,534 2,462 2,464 1,640,500
2012/10/25 2,501 2,538 2,470 2,531 2,041,900
2012/10/24 2,519 2,549 2,500 2,501 1,463,500
2012/10/23 2,600 2,602 2,530 2,561 1,156,700
2012/10/22 2,507 2,561 2,491 2,552 1,316,900
2012/10/19 2,526 2,570 2,526 2,556 1,525,800
2012/10/18 2,500 2,551 2,493 2,545 1,934,500
2012/10/17 2,495 2,498 2,447 2,452 2,436,400
2012/10/16 2,461 2,476 2,422 2,467 2,093,900
2012/10/15 2,388 2,453 2,379 2,433 1,873,100
2012/10/12 2,388 2,419 2,383 2,388 1,973,500
2012/10/11 2,317 2,380 2,313 2,359 1,951,000
2012/10/10 2,377 2,385 2,338 2,357 2,295,800
2012/10/09 2,430 2,454 2,423 2,427 1,828,400
2012/10/05 2,501 2,508 2,453 2,478 1,613,100
2012/10/04 2,417 2,516 2,411 2,505 3,470,100
2012/10/03 2,407 2,420 2,374 2,381 2,203,000
2012/10/02 2,420 2,423 2,397 2,405 1,688,900
2012/10/01 2,427 2,432 2,391 2,420 2,302,700
2012/09/28 2,514 2,529 2,436 2,451 2,726,200
2012/09/27 2,500 2,511 2,478 2,506 2,412,500
2012/09/26 2,567 2,578 2,526 2,536 2,519,900
2012/09/25 2,624 2,635 2,600 2,635 2,288,300
2012/09/24 2,655 2,670 2,618 2,635 2,025,800
2012/09/21 2,713 2,721 2,659 2,662 2,132,900
2012/09/20 2,754 2,769 2,685 2,700 2,377,700
2012/09/19 2,742 2,788 2,728 2,780 1,593,700
2012/09/18 2,742 2,775 2,729 2,740 1,722,300
2012/09/14 2,732 2,762 2,728 2,742 3,115,300
2012/09/13 2,699 2,723 2,684 2,701 806,500
2012/09/12 2,660 2,718 2,660 2,704 1,650,000
2012/09/11 2,663 2,666 2,629 2,651 1,245,200
2012/09/10 2,676 2,693 2,660 2,690 1,096,000
2012/09/07 2,683 2,686 2,644 2,684 1,575,700
2012/09/06 2,590 2,595 2,544 2,584 1,832,400
2012/09/05 2,590 2,607 2,547 2,547 2,166,200
2012/09/04 2,600 2,600 2,550 2,585 1,446,100
2012/09/03 2,596 2,625 2,578 2,587 1,778,700
2012/08/31 2,675 2,682 2,598 2,610 3,184,500
2012/08/30 2,729 2,736 2,700 2,725 1,727,900
2012/08/29 2,714 2,742 2,707 2,722 1,075,100
2012/08/28 2,756 2,768 2,695 2,715 2,094,700
2012/08/27 2,752 2,771 2,740 2,742 1,319,900
2012/08/24 2,717 2,739 2,705 2,732 1,325,500
2012/08/23 2,709 2,767 2,709 2,761 2,147,600
2012/08/22 2,749 2,754 2,708 2,744 1,421,600
2012/08/21 2,733 2,759 2,722 2,740 1,714,900
2012/08/20 2,759 2,767 2,732 2,732 1,565,600
2012/08/17 2,698 2,748 2,683 2,738 1,812,100
2012/08/16 2,614 2,689 2,614 2,684 1,973,400
2012/08/15 2,572 2,597 2,566 2,593 1,310,700
2012/08/14 2,600 2,620 2,548 2,560 2,033,200
2012/08/13 2,596 2,618 2,589 2,599 596,300
2012/08/10 2,637 2,662 2,576 2,611 1,968,700
2012/08/09 2,624 2,685 2,624 2,664 1,584,700
2012/08/08 2,688 2,694 2,629 2,639 1,951,400
2012/08/07 2,600 2,655 2,586 2,646 1,766,000
2012/08/06 2,586 2,600 2,571 2,586 1,466,300
2012/08/03 2,493 2,534 2,485 2,531 1,606,700
2012/08/02 2,498 2,566 2,495 2,520 1,810,000
2012/08/01 2,469 2,505 2,464 2,494 1,348,300
2012/07/31 2,475 2,537 2,460 2,519 2,544,400
2012/07/30 2,475 2,484 2,447 2,475 1,111,000
2012/07/27 2,412 2,455 2,394 2,455 1,640,800
2012/07/26 2,375 2,377 2,317 2,371 1,445,600
2012/07/25 2,390 2,390 2,339 2,355 1,607,500
2012/07/24 2,406 2,412 2,370 2,392 1,548,900
2012/07/23 2,414 2,431 2,401 2,407 1,178,500
2012/07/20 2,491 2,505 2,444 2,448 1,476,500
2012/07/19 2,500 2,518 2,476 2,513 1,419,200
2012/07/18 2,462 2,500 2,455 2,462 1,873,400
2012/07/17 2,505 2,506 2,439 2,446 2,071,400
2012/07/13 2,503 2,532 2,491 2,506 2,043,000
2012/07/12 2,597 2,598 2,505 2,512 2,194,200
2012/07/11 2,584 2,594 2,563 2,585 1,582,400
2012/07/10 2,650 2,650 2,589 2,592 1,939,400
2012/07/09 2,660 2,661 2,617 2,628 1,284,200
2012/07/06 2,684 2,709 2,655 2,675 1,477,400
2012/07/05 2,701 2,716 2,684 2,694 1,246,400
2012/07/04 2,720 2,736 2,709 2,718 1,238,900
2012/07/03 2,684 2,715 2,679 2,707 1,554,600
2012/07/02 2,732 2,738 2,673 2,673 1,801,400
2012/06/29 2,653 2,710 2,634 2,693 2,118,100
2012/06/28 2,586 2,653 2,584 2,652 2,191,900
2012/06/27 2,547 2,570 2,529 2,570 1,939,300
2012/06/26 2,518 2,538 2,500 2,531 2,538,000
2012/06/25 2,557 2,560 2,534 2,541 1,868,700
2012/06/22 2,555 2,565 2,511 2,525 2,243,400
2012/06/21 2,518 2,579 2,508 2,573 2,120,700
2012/06/20 2,501 2,510 2,479 2,483 1,923,100
2012/06/19 2,493 2,500 2,442 2,454 1,452,100
2012/06/18 2,498 2,527 2,498 2,509 1,474,600
2012/06/15 2,437 2,457 2,425 2,435 1,634,200
2012/06/14 2,419 2,437 2,384 2,428 1,696,500
2012/06/13 2,434 2,458 2,421 2,447 1,125,100
2012/06/12 2,412 2,439 2,388 2,426 1,242,400
2012/06/11 2,417 2,456 2,409 2,452 1,707,100
2012/06/08 2,429 2,430 2,359 2,367 4,135,500
2012/06/07 2,420 2,457 2,409 2,432 2,195,400
2012/06/06 2,338 2,385 2,327 2,385 2,120,900
2012/06/05 2,300 2,312 2,269 2,311 1,989,600
2012/06/04 2,260 2,289 2,242 2,285 1,940,000
2012/06/01 2,342 2,346 2,309 2,322 1,810,600
2012/05/31 2,368 2,370 2,331 2,369 2,609,700
2012/05/30 2,383 2,417 2,361 2,417 1,728,600
2012/05/29 2,380 2,384 2,326 2,383 1,211,200
2012/05/28 2,395 2,405 2,362 2,387 1,490,000
2012/05/25 2,390 2,415 2,377 2,393 1,574,400
2012/05/24 2,378 2,384 2,338 2,369 1,968,900
2012/05/23 2,437 2,448 2,396 2,402 1,777,200
2012/05/22 2,400 2,431 2,389 2,431 1,787,600
2012/05/21 2,384 2,393 2,349 2,356 2,076,200
2012/05/18 2,415 2,420 2,382 2,395 2,412,900
2012/05/17 2,444 2,498 2,426 2,489 2,028,300
2012/05/16 2,524 2,524 2,417 2,440 2,649,300
2012/05/15 2,544 2,563 2,502 2,534 2,164,200
2012/05/14 2,555 2,572 2,537 2,559 1,816,500
2012/05/11 2,528 2,565 2,520 2,553 2,140,600
2012/05/10 2,539 2,566 2,517 2,545 2,381,500
2012/05/09 2,578 2,579 2,512 2,520 2,607,700
2012/05/08 2,570 2,597 2,545 2,597 2,153,700
2012/05/07 2,555 2,566 2,532 2,545 1,913,000
2012/05/02 2,651 2,670 2,631 2,647 2,183,600
2012/05/01 2,606 2,658 2,592 2,617 2,418,400
2012/04/27 2,620 2,674 2,572 2,609 3,446,300
2012/04/26 2,613 2,625 2,576 2,607 1,522,200
2012/04/25 2,613 2,613 2,559 2,584 1,503,900
2012/04/24 2,544 2,595 2,538 2,573 1,661,200
2012/04/23 2,593 2,615 2,569 2,581 1,755,200
2012/04/20 2,586 2,594 2,554 2,569 2,405,500
2012/04/19 2,555 2,598 2,554 2,569 1,643,300
2012/04/18 2,529 2,586 2,526 2,571 2,107,000
2012/04/17 2,517 2,524 2,478 2,480 1,858,600
2012/04/16 2,503 2,515 2,483 2,498 1,680,500
2012/04/13 2,566 2,580 2,532 2,546 3,478,800
2012/04/12 2,504 2,548 2,497 2,545 2,030,300
2012/04/11 2,472 2,516 2,456 2,504 3,393,600
2012/04/10 2,566 2,587 2,519 2,522 2,385,800
2012/04/09 2,562 2,574 2,537 2,547 1,619,100
2012/04/06 2,621 2,638 2,587 2,598 2,158,300
2012/04/05 2,616 2,666 2,601 2,651 2,804,300
2012/04/04 2,763 2,791 2,654 2,655 2,714,700
2012/04/03 2,734 2,748 2,724 2,739 1,527,700
2012/04/02 2,815 2,817 2,756 2,756 2,253,200
2012/03/30 2,791 2,791 2,753 2,765 1,755,300
2012/03/29 2,805 2,806 2,761 2,782 1,240,000
2012/03/28 2,787 2,820 2,786 2,817 1,344,900
2012/03/27 2,794 2,822 2,787 2,820 1,578,300
2012/03/26 2,730 2,782 2,730 2,759 1,385,200
2012/03/23 2,735 2,736 2,722 2,728 1,716,000
2012/03/22 2,741 2,795 2,728 2,785 2,103,200
2012/03/21 2,790 2,794 2,755 2,770 2,385,600
2012/03/19 2,831 2,831 2,800 2,808 1,829,600
2012/03/16 2,822 2,850 2,807 2,841 2,295,600
2012/03/15 2,809 2,842 2,802 2,822 2,342,200
2012/03/14 2,796 2,808 2,781 2,781 1,739,800
2012/03/13 2,761 2,785 2,739 2,742 2,459,700
2012/03/12 2,790 2,796 2,750 2,751 1,561,500
2012/03/09 2,730 2,783 2,721 2,770 5,194,800
2012/03/08 2,666 2,679 2,634 2,679 2,167,600
2012/03/07 2,590 2,635 2,570 2,618 2,438,200
2012/03/06 2,671 2,689 2,622 2,642 1,558,600
2012/03/05 2,687 2,715 2,662 2,670 1,809,100
2012/03/02 2,739 2,754 2,690 2,698 2,132,700
2012/03/01 2,737 2,780 2,691 2,703 3,459,600
2012/02/29 2,736 2,744 2,683 2,687 2,037,100
2012/02/28 2,666 2,717 2,658 2,710 1,701,900
2012/02/27 2,756 2,765 2,703 2,704 1,556,500
2012/02/24 2,685 2,713 2,673 2,713 1,663,800
2012/02/23 2,675 2,699 2,652 2,695 1,783,300
2012/02/22 2,658 2,674 2,614 2,674 2,190,000
2012/02/21 2,657 2,674 2,606 2,628 2,297,500
2012/02/20 2,664 2,684 2,646 2,656 2,227,500
2012/02/17 2,595 2,609 2,581 2,595 2,598,700
2012/02/16 2,548 2,560 2,518 2,526 2,659,100
2012/02/15 2,460 2,569 2,454 2,540 4,138,100
2012/02/14 2,411 2,430 2,389 2,413 2,572,100
2012/02/13 2,415 2,443 2,395 2,427 1,653,500
2012/02/10 2,451 2,452 2,400 2,403 1,831,200
2012/02/09 2,434 2,452 2,408 2,444 2,894,200
2012/02/08 2,440 2,447 2,399 2,447 3,166,900
2012/02/07 2,421 2,432 2,403 2,425 2,046,900
2012/02/06 2,396 2,435 2,395 2,417 2,306,500
2012/02/03 2,356 2,382 2,323 2,328 2,749,300
2012/02/02 2,350 2,384 2,330 2,350 1,740,200
2012/02/01 2,287 2,325 2,280 2,312 1,910,300
2012/01/31 2,257 2,334 2,257 2,265 3,719,400
2012/01/30 2,294 2,322 2,283 2,316 3,378,500
2012/01/27 2,310 2,314 2,276 2,293 2,136,200
2012/01/26 2,340 2,345 2,305 2,318 2,494,500
2012/01/25 2,277 2,322 2,263 2,312 3,733,300
2012/01/24 2,217 2,240 2,209 2,229 2,337,200
2012/01/23 2,222 2,228 2,185 2,189 2,373,000
2012/01/20 2,249 2,255 2,194 2,221 2,610,100
2012/01/19 2,160 2,217 2,160 2,203 2,937,700
2012/01/18 2,103 2,147 2,082 2,136 2,481,500
2012/01/17 2,124 2,130 2,097 2,129 1,775,900
2012/01/16 2,111 2,119 2,086 2,118 1,549,800
2012/01/13 2,099 2,145 2,096 2,140 2,992,700
2012/01/12 2,096 2,097 2,053 2,072 1,784,300
2012/01/11 2,123 2,137 2,092 2,115 1,440,200
2012/01/10 2,124 2,130 2,096 2,107 1,547,500
2012/01/06 2,167 2,172 2,107 2,113 2,044,100
2012/01/05 2,173 2,195 2,162 2,162 1,497,200
2012/01/04 2,169 2,199 2,158 2,192 1,974,900

このページの先頭へ