[6902 大証1部] デンソー 日足 時系列データ

[6902 大証1部] デンソー (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-0100
2010-02-2600
2010-02-2500
2010-02-2400
2010-02-2300
2010-02-2200
2010-02-1900
2010-02-1800
2010-02-1700
2010-02-1600
2010-02-1500
2010-02-1200
2010-02-1000
2010-02-0900
2010-02-0800
2010-02-0500
2010-02-0400
2010-02-0300
2010-02-0200
2010-02-0100
2010-01-2900
2010-01-2800
2010-01-2700
2010-01-2600
2010-01-2500
2010-01-2200
2010-01-212988.002988.002988.002988.00100298800
2010-01-2000
2010-01-1900
2010-01-1800
2010-01-1500
2010-01-1400
2010-01-1300
2010-01-1200
2010-01-0800
2010-01-0700
2010-01-0600
2010-01-0500
2010-01-0400
2009-12-3000
2009-12-2900
2009-12-2800
2009-12-2500
2009-12-2400
2009-12-2200
2009-12-2100
2009-12-1800
2009-12-1700
2009-12-1600
2009-12-1500
2009-12-1400
2009-12-1100
2009-12-1000
2009-12-0900
2009-12-0800
2009-12-0700
2009-12-042655.002655.002655.002655.00100265500
2009-12-032640.002640.002640.002640.00100264000
2009-12-0200
2009-12-0100
2009-11-3000
2009-11-2700
2009-11-2600
2009-11-2500
2009-11-2400
2009-11-2000
2009-11-1900
2009-11-1800
2009-11-1700
2009-11-1600
2009-11-1300
2009-11-1200
2009-11-1100
2009-11-1000
2009-11-0900
2009-11-0600
2009-11-0500
2009-11-0400
2009-11-0200
2009-10-3000
2009-10-2900
2009-10-2800
2009-10-2700
2009-10-2600
2009-10-2300
2009-10-2200
2009-10-2100
2009-10-2000
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-1300
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-0500
2009-10-0200
2009-10-0100
2009-09-302580.002580.002580.002580.00100258000
2009-09-292565.002565.002565.002565.00100256500
2009-09-2800
2009-09-2500
2009-09-2400
2009-09-1800
2009-09-1700
2009-09-1600
2009-09-1500
2009-09-1400
2009-09-1100
2009-09-1000
2009-09-0900
2009-09-0800
2009-09-0700
2009-09-0400
2009-09-0300
2009-09-0200
2009-09-0100
2009-08-312720.002720.002710.002715.004001086500
2009-08-2800
2009-08-272890.002890.002815.002815.00200570500
2009-08-2600
2009-08-2500
2009-08-242935.002935.002935.002935.00200587000
2009-08-2100
2009-08-2000
2009-08-192875.002875.002875.002875.00200575000
2009-08-1800
2009-08-1700
2009-08-1400
2009-08-1300
2009-08-1200
2009-08-1100
2009-08-1000
2009-08-0700
2009-08-0600
2009-08-0500
2009-08-0400
2009-08-0300
2009-07-3100
2009-07-3000
2009-07-2900
2009-07-2800
2009-07-2700
2009-07-242660.002660.002660.002660.00200532000
2009-07-2300
2009-07-2200
2009-07-2100
2009-07-1700
2009-07-1600
2009-07-1500
2009-07-1400
2009-07-1300
2009-07-1000
2009-07-0900
2009-07-0800
2009-07-0700
2009-07-0600
2009-07-0300
2009-07-0200
2009-07-0100
2009-06-3000
2009-06-2900
2009-06-2600
2009-06-2500
2009-06-2400
2009-06-2300
2009-06-222450.002470.002450.002470.008001970000
2009-06-1900
2009-06-1800
2009-06-1700
2009-06-1600
2009-06-152445.002445.002445.002445.00100244500
2009-06-1200
2009-06-1100
2009-06-1000
2009-06-0900
2009-06-0800
2009-06-0500
2009-06-0400
2009-06-0300
2009-06-0200
2009-06-0100
2009-05-2900
2009-05-2800
2009-05-2700
2009-05-2600
2009-05-2500
2009-05-2200
2009-05-2100
2009-05-2000
2009-05-1900
2009-05-1800
2009-05-1500
2009-05-1400
2009-05-1300
2009-05-1200
2009-05-1100
2009-05-0800
2009-05-0700
2009-05-012430.002505.002430.002505.0036008847500
2009-04-3000
2009-04-2800
2009-04-2700
2009-04-242400.002400.002265.002270.0012002766000
2009-04-2300
2009-04-2200
2009-04-2100
2009-04-2000
2009-04-1700
2009-04-1600
2009-04-152215.002250.002215.002250.0018004013500
2009-04-1400
2009-04-132320.002335.002320.002335.00400932500
2009-04-102360.002375.002360.002375.006001418500
2009-04-0900
2009-04-0800
2009-04-0700
2009-04-0600
2009-04-032305.002405.002305.002390.0033007882500
2009-04-0200
2009-04-0100
2009-03-3100
2009-03-3000
2009-03-2700
2009-03-2600
2009-03-2500
2009-03-2400
2009-03-2300
2009-03-1900
2009-03-182125.002125.002125.002125.00300637500
2009-03-1700
2009-03-1600
2009-03-131950.001950.001950.001950.00100195000
2009-03-1200
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-0600
2009-03-0500
2009-03-041805.001817.001805.001817.0011001986700
2009-03-031838.001838.001826.001826.0016002933600
2009-03-0200
2009-02-2700
2009-02-2600
2009-02-251886.001905.001878.001905.00300566900
2009-02-2400
2009-02-2300
2009-02-2000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog