[6902 東証1部] デンソー 日足 時系列データ

[6902 東証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 
2017-09-225676.005720.005633.005670.00221170012541105300
2017-09-215561.005677.005551.005630.00259950014635985000
2017-09-205488.005514.005478.005500.0017433009580294300
2017-09-195423.005514.005421.005502.00223950012260774500
2017-09-155335.005383.005301.005372.0018118009714448300
2017-09-145353.005366.005312.005312.0016162008610830000
2017-09-135392.005414.005371.005377.0012719006850792800
2017-09-125422.005425.005346.005356.0015347008240368100
2017-09-115346.005408.005343.005386.0014040007560515900
2017-09-085267.005358.005254.005319.00320270016987203900
2017-09-075213.005266.005196.005229.0016552008653608900
2017-09-065201.005224.005170.005181.0017291008965389600
2017-09-055258.005280.005246.005256.0011845006229146000
2017-09-045280.005304.005228.005238.0011788006190997400
2017-09-015370.005370.005265.005297.009509005042673600
2017-08-315354.005370.005329.005336.0011148005958348400
2017-08-305280.005367.005270.005330.0017871009517939400
2017-08-295264.005289.005222.005234.0013644007153737900
2017-08-285291.005297.005245.005292.0012724006708248100
2017-08-255295.005314.005271.005291.008136004307249900
2017-08-245253.005308.005241.005284.0010175005381097700
2017-08-235367.005388.005272.005282.0014306007584960200
2017-08-225306.005337.005300.005327.0012072006421557200
2017-08-215357.005363.005287.005311.0010997005845362500
2017-08-185310.005359.005286.005330.0016349008708202600
2017-08-175393.005452.005389.005405.0015355008324340400
2017-08-165399.005428.005392.005408.0017726009589890700
2017-08-155340.005402.005335.005361.0018540009970007500
2017-08-145311.005340.005263.005290.00246250013026930100
2017-08-105399.005420.005346.005360.00187920010094370300
2017-08-095371.005384.005291.005321.0015794008409508600
2017-08-085398.005414.005363.005380.0010529005671214000
2017-08-075380.005452.005370.005372.0016466008897893600
2017-08-045348.005414.005322.005326.0016698008945840800
2017-08-035369.005396.005356.005383.0016863009068329300
2017-08-025360.005414.005334.005352.0015888008512356000
2017-08-015305.005350.005299.005350.00195120010405477200
2017-07-315220.005332.005201.005306.00476070025209803800
2017-07-284897.005139.004868.005133.00536990027128196800
2017-07-274876.004890.004850.004877.0014294006965550700
2017-07-264852.004885.004850.004868.0017416008480884100
2017-07-254791.004824.004782.004797.0014438006930311200
2017-07-244768.004771.004730.004768.0012271005834157600
2017-07-214844.004857.004811.004817.008164003935597500
2017-07-204808.004861.004791.004858.0013166006367609900
2017-07-194836.004840.004790.004837.0012357005961101700
2017-07-184881.004885.004827.004860.0013166006398007900
2017-07-144855.004927.004847.004897.0018890009240387900
2017-07-134858.004862.004798.004831.0015376007413448800
2017-07-124852.004865.004838.004850.0013178006393362700
2017-07-114820.004877.004807.004873.0017048008279639200
2017-07-104799.004827.004791.004817.0017513008430312800
2017-07-074759.004796.004735.004766.0015486007381890000
2017-07-064844.004846.004785.004806.0010708005150362800
2017-07-054805.004847.004783.004844.009903004779069400
2017-07-044790.004850.004788.004804.0014176006820036800
2017-07-034742.004775.004725.004763.0010613005051879300
2017-06-304721.004743.004707.004742.0012973006133952500
2017-06-294771.004780.004750.004762.009872004703660000
2017-06-284697.004735.004691.004722.0011684005509221900
2017-06-274710.004729.004698.004701.0011768005543118600
2017-06-264682.004733.004671.004679.0011074005202821800
2017-06-234662.004697.004652.004684.0010072004714268100
2017-06-224655.004680.004641.004659.0011877005537743200
2017-06-214675.004689.004647.004656.0013129006123503100
2017-06-204666.004687.004664.004664.0016771007839712800
2017-06-194603.004640.004597.004631.0012562005812904300
2017-06-164625.004670.004608.004630.00406480018821530200
2017-06-154714.004755.004630.004658.0020694009671439300
2017-06-144780.004797.004741.004742.0011625005536182700
2017-06-134816.004833.004762.004768.0015063007209227200
2017-06-124782.004832.004777.004799.008141003909454100
2017-06-094801.004824.004757.004818.00211000010130407000
2017-06-084851.004851.004796.004801.0014839007144643300
2017-06-074800.004822.004771.004803.0012114005814272700
2017-06-064820.004868.004805.004812.0012218005896146100
2017-06-054866.004871.004812.004831.0011883005747506900
2017-06-024777.004919.004773.004909.00220230010710584200
2017-06-014738.004815.004721.004775.0018310008744403400
2017-05-314743.004755.004686.004721.0017701008351030200
2017-05-304773.004778.004725.004775.0012331005862653500
2017-05-294756.004782.004745.004747.008981004273645300
2017-05-264805.004810.004757.004757.0011797005634483500
2017-05-254810.004835.004785.004810.008949004306952400
2017-05-244832.004847.004787.004819.0011306005438941600
2017-05-234757.004800.004753.004780.0010381004963332500
2017-05-224793.004799.004753.004781.009820004694992600
2017-05-194756.004780.004725.004769.0013741006532583900
2017-05-184800.004809.004749.004773.0016013007646160600
2017-05-174895.004901.004859.004898.0012164005944862800
2017-05-164915.004938.004894.004915.0010803005307853600
2017-05-154835.004897.004835.004882.0012050005873082000
2017-05-124977.005000.004866.004900.0019899009791205200
2017-05-114946.004997.004931.004982.0012094006012248700
2017-05-104989.004997.004937.004946.0017077008470698000
2017-05-094994.005001.004949.004987.0016553008234508400
2017-05-084945.005006.004914.004994.00263220013085635200
2017-05-024789.004838.004776.004833.0017045008217424300
2017-05-014705.004761.004695.004736.00259540012275281600
2017-04-284865.004960.004783.004799.00454500022025955500
2017-04-275013.005013.004965.004968.0012676006311163500
2017-04-264950.005031.004942.005031.0015675007832628200
2017-04-254849.004942.004839.004934.0013883006821113900
2017-04-244910.004930.004830.004844.0014405007003074000
2017-04-214750.004810.004728.004798.0019700009421628100
2017-04-204659.004740.004638.004689.0018047008472485400
2017-04-194613.004645.004581.004620.0013257006121299400
2017-04-184650.004717.004635.004642.0014671006846753100
2017-04-174605.004606.004551.004586.0010109004627208500
2017-04-144649.004651.004589.004635.0015852007343850200
2017-04-134635.004661.004586.004650.0013749006362912700
2017-04-124703.004711.004651.004677.0014087006581924800
2017-04-114692.004753.004682.004745.0011393005387915900
2017-04-104750.004782.004735.004755.0011575005504130800
2017-04-074723.004745.004661.004702.0017728008342695400
2017-04-064700.004750.004685.004695.0020373009591093000
2017-04-054870.004883.004763.004773.0017504008391416700
2017-04-044881.004881.004815.004854.0016121007810645500
2017-04-034895.004946.004872.004911.0016672008183169700
2017-03-314972.004998.004897.004897.00220220010888784400
2017-03-304971.004989.004934.004936.0014953007409823300
2017-03-295057.005082.005010.005016.0012038006053487200
2017-03-285061.005069.005026.005069.0017078008637210300
2017-03-275022.005050.004995.005028.0011074005561494600
2017-03-245011.005097.004996.005095.0014883007562056700
2017-03-235038.005038.004994.005011.0013995007013106500
2017-03-225090.005097.005043.005048.0019741009993141100
2017-03-215223.005231.005179.005218.0012762006651897800
2017-03-175247.005286.005211.005260.00202420010638389700
2017-03-165244.005322.005244.005315.0011726006212906200
2017-03-155295.005317.005281.005311.0011512006104882300
2017-03-145276.005323.005266.005305.0012455006604613500
2017-03-135162.005280.005162.005276.0015515008130745900
2017-03-105125.005217.005114.005212.00286680014806675400
2017-03-095008.005062.005007.005046.0011259005677362900
2017-03-085004.005005.004966.004990.0010563005265171400
2017-03-075031.005045.005003.005011.0013532006783867000
2017-03-065042.005073.005031.005055.006729003402294800
2017-03-035105.005107.005032.005052.0012631006390775900
2017-03-025100.005110.005064.005067.0014868007558411300
2017-03-014992.005034.004946.005008.00205530010267501000
2017-02-285036.005082.004988.004992.0014263007161487900
2017-02-275027.005038.004953.005008.0012693006345294200
2017-02-245066.005087.005038.005054.007971004030770400
2017-02-235120.005120.005052.005082.009102004619573700
2017-02-225154.005166.005112.005119.0011904006112794900
2017-02-215097.005167.005086.005164.009559004914578800
2017-02-205074.005094.005040.005085.0011227005693931100
2017-02-175080.005083.005038.005076.0010662005401208800
2017-02-165075.005100.005022.005098.0011671005922569100
2017-02-155086.005094.005047.005076.0014273007236273100
2017-02-145094.005100.005034.005046.0014090007125806200
2017-02-135105.005113.005056.005073.0010214005187866800
2017-02-104976.005096.004959.005047.00277060013955771200
2017-02-094900.004900.004853.004871.0015657007630260600
2017-02-084921.004943.004887.004910.0015302007517334300
2017-02-074917.004929.004861.004867.00222900010879678200
2017-02-065016.005035.004945.004987.0012951006452235600
2017-02-035030.005054.004952.004954.00206470010315312200
2017-02-024953.005117.004922.004974.00357340017900927200
2017-02-014861.004963.004836.004959.0012919006360572500
2017-01-314910.004936.004881.004901.0014669007198262100
2017-01-304975.004988.004947.004987.008665004308072900
2017-01-275030.005042.004977.004993.0015255007633960400
2017-01-264992.005025.004979.004993.0015594007785400000
2017-01-254950.004976.004913.004922.0012495006166319900
2017-01-244906.004925.004853.004863.0012459006075306700
2017-01-234964.004977.004926.004935.0015629007731377300
2017-01-205023.005088.005021.005040.0015353007754006400
2017-01-195026.005048.004979.005020.0013300006671831100
2017-01-184888.004969.004858.004950.0015123007437216100
2017-01-174995.005002.004921.004922.0011774005830114100
2017-01-165030.005050.004978.005002.0010921005465936000
2017-01-135040.005068.005019.005055.0014059007091431400
2017-01-125064.005071.005002.005040.0013027006570363500
2017-01-115070.005090.005052.005064.0011121005634959300
2017-01-105092.005102.005035.005039.0018405009313089300
2017-01-065100.005148.005088.005118.0016387008393074100
2017-01-055217.005230.005180.005200.0012430006464185700
2017-01-045120.005220.005120.005204.0016572008599316400
2016-12-305002.005082.004982.005063.0013322006718230600
2016-12-295111.005146.005080.005080.0017396008873139600
2016-12-285180.005196.005161.005179.0010206005283384400
2016-12-275185.005240.005158.005203.0012492006506373000
2016-12-265230.005230.005175.005197.008826004587605600
2016-12-225282.005284.005221.005258.0012602006613976900
2016-12-215258.005282.005196.005231.00195180010226981300
2016-12-205199.005218.005173.005213.0015080007841199200
2016-12-195201.005201.005162.005175.0013396006939745800
2016-12-165218.005240.005177.005225.00229120011959043400
2016-12-155150.005215.005141.005166.0019149009906303200
2016-12-145122.005147.005084.005098.0014609007459107000
2016-12-135060.005107.005012.005107.00205050010416077100
2016-12-125008.005121.004991.005053.00258320013064863500
2016-12-094930.004985.004927.004971.00363310017986033700
2016-12-084929.004935.004892.004931.00254350012508906200
2016-12-074865.004920.004861.004884.0017788008688454300
2016-12-064891.004921.004834.004840.00229700011152511700
2016-12-054816.004857.004804.004821.00294540014210365800
2016-12-024965.004980.004896.004913.00256390012637696700
2016-12-015050.005080.004995.005014.00370810018681976500
2016-11-305000.005020.004963.004980.00302710015080565600
2016-11-294898.004978.004896.004967.00221520010974736800
2016-11-284945.004954.004863.004924.0019315009473965400
2016-11-254885.005021.004885.004966.00279480013879324400
2016-11-244859.004880.004848.004864.0017192008367882800
2016-11-224810.004842.004785.004789.0016858008101136600
2016-11-214860.004862.004824.004836.0015085007298544500
2016-11-184801.004854.004801.004826.0019808009576785500
2016-11-174740.004769.004712.004746.0018297008672439300
2016-11-164850.004861.004757.004777.00307030014739122900
2016-11-154720.004787.004710.004780.00225570010758256000
2016-11-144623.004713.004610.004701.00221130010362222500
2016-11-114600.004673.004564.004579.00280670012934830200
2016-11-104488.004556.004460.004525.00361010016318690300
2016-11-094552.004593.004126.004208.00502480021638147400
2016-11-084537.004554.004507.004519.0013617006161971300
2016-11-074500.004538.004481.004512.0019185008659289700
2016-11-044409.004447.004368.004411.0019498008582712900
2016-11-024499.004513.004464.004479.0015667007028904300
2016-11-014572.004600.004535.004569.0020109009179611100
2016-10-314524.004583.004504.004565.00312370014221874300
2016-10-284380.004544.004313.004478.00980610043685804300
2016-10-274412.004428.004347.004361.0019778008654301100
2016-10-264414.004430.004380.004400.0015845006970198400
2016-10-254387.004468.004377.004439.0020022008869428000
2016-10-244344.004379.004324.004368.0016047007001617900
2016-10-214370.004385.004327.004337.0017741007733422700
2016-10-204279.004370.004272.004363.0022712009871804500
2016-10-194289.004292.004243.004279.0020204008638069300
2016-10-184307.004309.004259.004299.0018074007755196900
2016-10-174284.004334.004271.004315.0020637008890543500
2016-10-144300.004320.004211.004279.00387840016552626100
2016-10-134331.004376.004319.004333.00273040011856451300
2016-10-124262.004310.004242.004280.0022416009604161100
2016-10-114271.004307.004252.004292.00354960015225950500
2016-10-074162.004198.004160.004198.0017691007408632000
2016-10-064174.004227.004165.004183.0017125007175801200
2016-10-054048.004143.004039.004125.0024242009959837600
2016-10-044016.004023.003993.004015.0020525008232547500
2016-10-034020.004022.003976.003986.0021668008651217200
2016-09-303937.004009.003886.004000.00305050012100868000
2016-09-294008.004059.004001.004015.00737190029639709400
2016-09-284025.004064.004003.004014.0023351009386980800
2016-09-274058.004111.004008.004107.00275880011209290700
2016-09-264183.004183.004112.004119.0016626006880347900
2016-09-234200.004231.004166.004209.0018093007614432200
2016-09-214139.004287.004091.004273.00244480010284663500
2016-09-204061.004192.004052.004137.0022068009131439100
2016-09-164115.004118.004069.004084.0023229009489793100

   ※ 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