[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 
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
2016-09-154179.004179.004082.004111.0023956009839364000
2016-09-144217.004259.004205.004222.0011915005042410800
2016-09-134298.004309.004234.004254.0012007005115932500
2016-09-124300.004315.004241.004279.0014659006265962600
2016-09-094332.004350.004296.004330.0022130009582783000
2016-09-084252.004304.004229.004293.0019383008291029400
2016-09-074220.004239.004165.004233.0019054008032564300
2016-09-064342.004345.004281.004312.0012595005435295100
2016-09-054371.004377.004307.004315.0012915005605211300
2016-09-024315.004317.004257.004308.0012889005534721900
2016-09-014300.004330.004265.004313.0012695005464862400
2016-08-314300.004329.004270.004272.0014600006270225600
2016-08-304175.004246.004175.004225.0011237004743478400
2016-08-294160.004235.004156.004212.0018917007961238900
2016-08-264066.004074.003981.004020.0018882007599699200
2016-08-254095.004138.004068.004127.0016538006811898800
2016-08-244130.004169.004103.004112.0011833004885030000
2016-08-234127.004127.004052.004074.0015738006422732400
2016-08-224150.004155.004089.004139.0012341005101736400
2016-08-194065.004136.004053.004116.0016535006795032800
2016-08-184040.004099.003998.004032.0014809005998872100
2016-08-173958.004086.003945.004075.0020553008311952900
2016-08-164024.004069.003957.003958.0016398006563773100
2016-08-154049.004073.004014.004024.007627003079118200
2016-08-124033.004077.004011.004056.0018792007612403000
2016-08-104045.004061.004002.004008.0017967007218736900
2016-08-094104.004125.004066.004097.0012314005041710800
2016-08-084100.004134.004077.004127.0018531007629990500
2016-08-053970.004071.003965.004022.00254550010235491500
2016-08-043778.003961.003767.003951.0024092009378780400
2016-08-033789.003841.003737.003752.00267160010075395300
2016-08-024031.004041.003900.003901.0021321008420805700
2016-08-013950.004108.003942.004101.00274370011136012900
2016-07-293995.004114.003870.004046.00530400021243208800
2016-07-283901.004000.003892.003971.0017539006916389500
2016-07-273902.003990.003886.003957.0022819009007574200
2016-07-263960.003965.003865.003872.0020733008067175800
2016-07-254013.004063.003999.004003.0016876006791383200
2016-07-223975.004012.003945.003985.0018044007173476400
2016-07-213990.004048.003979.004048.00297540011966300700
2016-07-203885.003898.003854.003888.0015432005986543400
2016-07-193919.003939.003852.003920.0022923008952514900
2016-07-153810.003910.003789.003880.00320540012375688900
2016-07-143756.003786.003719.003754.0019633007370981600
2016-07-133816.003819.003745.003757.0023827008999030600
2016-07-123626.003699.003613.003657.0019373007090993700
2016-07-113465.003558.003441.003536.0018498006500082400
2016-07-083401.003468.003365.003399.00332360011338321600
2016-07-073336.003414.003327.003350.0016826005665536300
2016-07-063401.003416.003317.003359.0026813008987390700
2016-07-053521.003546.003485.003516.0015550005458579000
2016-07-043502.003585.003487.003559.0014029004977594300
2016-07-013578.003628.003541.003550.0019742007049576900
2016-06-303637.003674.003577.003577.00343180012390525500
2016-06-293523.003578.003477.003547.0021927007766194100
2016-06-283441.003475.003341.003448.0021053007208823600
2016-06-273500.003550.003405.003452.00304840010525264300
2016-06-243840.003844.003400.003431.00377450013453124200
2016-06-233688.003789.003668.003783.0016436006156336000
2016-06-223710.003717.003657.003680.00296950010945424500
2016-06-213632.003750.003593.003738.0020688007655689400
2016-06-203695.003767.003690.003696.0026478009840341400
2016-06-173621.003661.003601.003644.00279430010158379000
2016-06-163646.003649.003546.003561.00322090011537262100
2016-06-153608.003691.003555.003663.00328980011986308000
2016-06-143736.003739.003627.003652.00378810013870680400
2016-06-133822.003842.003759.003759.0024040009117270400
2016-06-103898.003944.003883.003909.00338880013227921500
2016-06-093950.003958.003911.003932.0021507008463183300
2016-06-084000.004008.003926.003983.00299900011887359300
2016-06-074040.004059.003957.004005.00251460010057887100
2016-06-064000.004040.003981.004022.00255230010235075800
2016-06-034101.004144.004090.004124.0019077007857347900
2016-06-024265.004272.004136.004139.00267390011164417900
2016-06-014346.004385.004290.004307.00230790010005124900
2016-05-314323.004398.004286.004369.00374570016362877000
2016-05-304343.004359.004312.004341.0020861009050131400
2016-05-274259.004344.004255.004320.0017503007561767100
2016-05-264298.004332.004236.004260.0017519007497996600
2016-05-254185.004257.004143.004236.0017796007517089100
2016-05-244135.004148.004082.004094.0015090006193255800
2016-05-234127.004159.004065.004149.0012918005333821800
2016-05-204125.004169.004096.004157.0016363006784751800
2016-05-194147.004161.004087.004107.0017218007092064300
2016-05-184106.004133.004039.004077.0019938008134063000
2016-05-174053.004112.004053.004107.0016146006602319600
2016-05-164014.004093.004002.004037.0020314008222239100
2016-05-134105.004113.003990.003996.00257600010407276100
2016-05-123902.004067.003900.004058.0021286008521903700
2016-05-114150.004198.004072.004081.00261810010800507300
2016-05-104032.004139.003990.004122.00294440012029575100
2016-05-094000.004049.003989.003999.0014728005905433400
2016-05-063912.004001.003888.003998.00335060013217507200
2016-05-024000.004030.003903.003912.00540020021212213400
2016-04-284581.004622.004230.004251.00489430021441688700
2016-04-274521.004557.004494.004515.0016202007315822300
2016-04-264549.004564.004489.004518.0016105007280290600
2016-04-254600.004659.004563.004593.0016968007805052600
2016-04-224459.004562.004420.004562.0019087008601228700
2016-04-214468.004487.004413.004484.0016554007394409500
2016-04-204397.004400.004287.004328.0022869009948298500
2016-04-194281.004349.004246.004339.0022895009891841200
2016-04-184076.004127.004065.004089.0022960009392992200
2016-04-154280.004343.004267.004286.0017331007452301400
2016-04-144320.004367.004273.004364.0022219009631996200
2016-04-134191.004292.004190.004266.0022152009432380700
2016-04-123984.004117.003978.004104.0020770008470137200
2016-04-113983.003987.003903.003954.0015192005993293400
2016-04-083953.004082.003890.004016.0021647008627276600
2016-04-074034.004092.003957.004006.0016056006441328000
2016-04-063997.004077.003987.004020.0023114009285949300
2016-04-054060.004090.003955.003958.0022625009037806800
2016-04-044208.004208.004078.004109.0023787009814110400
2016-04-014490.004493.004223.004236.00283750012201658200
2016-03-314433.004568.004433.004524.00278000012569937500
2016-03-304463.004472.004373.004375.00257580011348516600
2016-03-294482.004539.004465.004518.0012454005611408100
2016-03-284535.004554.004485.004554.0013456006094589300
2016-03-254505.004529.004454.004517.0016030007219121500
2016-03-244450.004509.004415.004435.0018516008255075700
2016-03-234487.004556.004431.004449.0013951006240375100
2016-03-224382.004496.004363.004469.0022135009863379000
2016-03-184400.004427.004276.004312.0022145009554021200
2016-03-174475.004582.004405.004447.00232680010440197800
2016-03-164459.004492.004434.004448.0010726004778696900
2016-03-154569.004579.004465.004493.0016797007566111500
2016-03-144560.004610.004538.004558.0011726005359537100
2016-03-114465.004524.004382.004507.00353940015815526600
2016-03-104463.004505.004442.004484.0013088005862406100
2016-03-094348.004427.004305.004403.0021205009262400400
2016-03-084495.004517.004360.004398.0021117009323149600
2016-03-074543.004569.004493.004530.0017753008038373800
2016-03-044478.004567.004427.004540.0019952009019268900
2016-03-034353.004484.004316.004461.0021616009591478300
2016-03-024305.004453.004291.004418.00261860011530726600
2016-03-014170.004194.004060.004144.0017284007131328100
2016-02-294303.004379.004187.004187.00259110011048327500
2016-02-264266.004304.004217.004219.0013523005748678200
2016-02-254186.004259.004165.004229.0017926007562654600
2016-02-244162.004191.004100.004183.0016731006960664800
2016-02-234238.004314.004211.004218.00295560012575615900
2016-02-224104.004229.004074.004200.0016599006937576400
2016-02-194237.004251.004126.004151.0020542008543716200
2016-02-184394.004402.004252.004307.00268820011601554700
2016-02-174250.004342.004184.004251.00329080013971965200
2016-02-164200.004318.004161.004239.00246320010449526100
2016-02-154131.004288.004095.004260.00289580012153694700
2016-02-123940.004020.003879.003890.00416250016441128900
2016-02-104203.004266.004071.004146.00461830019250591300
2016-02-094270.004315.004200.004208.00269260011426036500
2016-02-084420.004544.004392.004506.00275580012325772400
2016-02-054551.004553.004444.004512.00295120013261895100
2016-02-044650.004694.004595.004651.00276730012867732600
2016-02-035048.005115.004715.004759.00428680020778382500
2016-02-025115.005172.005084.005122.00232890011932198800
2016-02-015206.005225.005162.005186.00210140010916956000
2016-01-295006.005190.004910.005160.00371460018838067300
2016-01-284966.005049.004934.004998.0017358008691802400
2016-01-274955.005079.004950.005032.00252080012655079100
2016-01-264979.004993.004869.004885.00257910012646430700
2016-01-255121.005127.005016.005069.0017961009097098200
2016-01-224957.005093.004930.005069.00303670015229940700
2016-01-215012.005059.004815.004817.00245840012162461400
2016-01-205125.005143.004942.004948.00217300010915390200
2016-01-195090.005192.005070.005160.0012828006588863200
2016-01-184968.005158.004927.005121.0019354009807445200
2016-01-155213.005222.005016.005051.00197780010050243200
2016-01-145077.005124.005046.005113.00236050011997802000
2016-01-135213.005316.005169.005270.00207990010926989900
2016-01-125120.005165.005064.005069.00210150010710021900
2016-01-085121.005297.005115.005196.00294130015279030100
2016-01-075427.005433.005195.005206.00309690016325608200
2016-01-065541.005578.005393.005464.0017093009357276800
2016-01-055550.005599.005485.005513.00212140011736635400
2016-01-045739.005771.005552.005566.00259420014586195200
2015-12-305839.005856.005802.005818.007557004400603300
2015-12-295790.005813.005708.005784.009431005433939700
2015-12-285758.005830.005713.005779.007903004576620000
2015-12-255810.005810.005725.005759.006808003918897200
2015-12-245845.005874.005777.005777.008514004952201200
2015-12-225761.005852.005713.005803.0013035007561442900
2015-12-215760.005785.005669.005753.00175440010053380300
2015-12-185881.006039.005780.005790.00193840011386152400
2015-12-175850.005940.005846.005872.00205260012092235500
2015-12-165676.005799.005668.005789.00181130010432903800
2015-12-155680.005699.005572.005586.0015680008783912700
2015-12-145618.005685.005562.005668.0015781008887022900
2015-12-115721.005797.005699.005792.00286780016464111400
2015-12-105686.005707.005644.005692.0014119008026415000
2015-12-095740.005798.005662.005765.00216530012466857100
2015-12-085890.005912.005802.005817.009550005572924900
2015-12-075865.005935.005830.005883.0012390007300569100
2015-12-045900.005900.005800.005837.00206990012098172700
2015-12-035986.006015.005971.006004.0010970006578240800
2015-12-026020.006047.005961.005984.0013330008001464700
2015-12-015870.006000.005831.006000.0016737009972372900
2015-11-305928.005937.005873.005873.00185930010959083000
2015-11-275964.005980.005890.005903.0010084005967512200

   ※ 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