デンキョーグループホールディングス(8144)の株価時系列情報
デンキョーグループホールディングス(8144)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 |
---|---|---|---|---|---|
1992/12/30 | 611 | 611 | 611 | 611 | 1,000 |
1992/12/29 | 611 | 611 | 611 | 611 | 5,000 |
1992/12/28 | 601 | 601 | 601 | 601 | 4,000 |
1992/12/25 | 629 | 629 | 629 | 629 | 4,000 |
1992/12/22 | 635 | 640 | 635 | 640 | 8,000 |
1992/12/18 | 632 | 640 | 632 | 640 | 5,000 |
1992/12/16 | 630 | 630 | 630 | 630 | 1,000 |
1992/12/14 | 630 | 630 | 630 | 630 | 13,000 |
1992/12/11 | 630 | 630 | 630 | 630 | 2,000 |
1992/12/10 | 604 | 607 | 604 | 607 | 8,000 |
1992/12/09 | 605 | 605 | 603 | 603 | 112,000 |
1992/12/08 | 605 | 605 | 605 | 605 | 110,000 |
1992/12/04 | 601 | 602 | 601 | 602 | 3,000 |
1992/12/03 | 600 | 601 | 600 | 601 | 7,000 |
1992/12/02 | 610 | 610 | 601 | 601 | 2,000 |
1992/11/30 | 629 | 629 | 629 | 629 | 1,000 |
1992/11/27 | 635 | 635 | 635 | 635 | 1,000 |
1992/11/25 | 640 | 640 | 640 | 640 | 4,000 |
1992/11/16 | 640 | 650 | 640 | 650 | 2,000 |
1992/11/13 | 639 | 639 | 639 | 639 | 1,000 |
1992/11/10 | 669 | 669 | 669 | 669 | 9,000 |
1992/11/06 | 669 | 669 | 669 | 669 | 2,000 |
1992/11/05 | 670 | 670 | 670 | 670 | 3,000 |
1992/10/27 | 671 | 671 | 670 | 670 | 2,000 |
1992/10/26 | 680 | 680 | 670 | 670 | 12,000 |
1992/10/21 | 679 | 679 | 679 | 679 | 11,000 |
1992/10/20 | 679 | 679 | 679 | 679 | 6,000 |
1992/10/14 | 661 | 661 | 661 | 661 | 1,000 |
1992/10/13 | 660 | 660 | 660 | 660 | 3,000 |
1992/10/12 | 660 | 660 | 660 | 660 | 2,000 |
1992/10/08 | 650 | 650 | 650 | 650 | 1,000 |
1992/09/30 | 650 | 650 | 650 | 650 | 1,000 |
1992/09/28 | 695 | 695 | 695 | 695 | 50,000 |
1992/09/25 | 690 | 690 | 690 | 690 | 1,000 |
1992/09/22 | 700 | 700 | 690 | 690 | 5,000 |
1992/09/17 | 700 | 700 | 700 | 700 | 1,000 |
1992/09/14 | 700 | 700 | 700 | 700 | 1,000 |
1992/09/11 | 700 | 700 | 700 | 700 | 2,000 |
1992/09/10 | 700 | 700 | 700 | 700 | 3,000 |
1992/09/09 | 700 | 700 | 700 | 700 | 1,000 |
1992/09/08 | 700 | 700 | 700 | 700 | 1,000 |
1992/09/07 | 715 | 715 | 715 | 715 | 2,000 |
1992/09/04 | 700 | 700 | 700 | 700 | 2,000 |
1992/09/03 | 715 | 715 | 715 | 715 | 3,000 |
1992/09/02 | 730 | 730 | 725 | 725 | 2,000 |
1992/09/01 | 710 | 725 | 710 | 725 | 5,000 |
1992/08/31 | 700 | 709 | 700 | 709 | 2,000 |
1992/08/27 | 685 | 685 | 685 | 685 | 2,000 |
1992/08/25 | 641 | 641 | 640 | 640 | 2,000 |
1992/08/24 | 621 | 621 | 621 | 621 | 1,000 |
1992/08/21 | 601 | 602 | 601 | 602 | 2,000 |
1992/08/19 | 592 | 600 | 592 | 600 | 4,000 |
1992/08/12 | 685 | 685 | 685 | 685 | 1,000 |
1992/08/10 | 700 | 700 | 700 | 700 | 5,000 |
1992/08/06 | 700 | 700 | 700 | 700 | 1,000 |
1992/07/30 | 690 | 690 | 690 | 690 | 1,000 |
1992/07/29 | 701 | 701 | 701 | 701 | 10,000 |
1992/07/28 | 701 | 701 | 701 | 701 | 264,000 |
1992/07/27 | 701 | 701 | 701 | 701 | 250,000 |
1992/07/24 | 705 | 705 | 700 | 700 | 4,000 |
1992/07/17 | 730 | 730 | 715 | 715 | 3,000 |
1992/07/16 | 721 | 721 | 721 | 721 | 3,000 |
1992/07/15 | 720 | 720 | 720 | 720 | 1,000 |
1992/07/14 | 721 | 730 | 721 | 730 | 7,000 |
1992/07/13 | 730 | 730 | 730 | 730 | 2,000 |
1992/07/10 | 730 | 730 | 730 | 730 | 8,000 |
1992/07/07 | 730 | 730 | 714 | 714 | 3,000 |
1992/07/06 | 740 | 740 | 730 | 730 | 9,000 |
1992/07/01 | 760 | 760 | 760 | 760 | 1,000 |
1992/06/30 | 760 | 760 | 760 | 760 | 9,000 |
1992/06/29 | 760 | 760 | 760 | 760 | 3,000 |
1992/06/26 | 770 | 770 | 770 | 770 | 5,000 |
1992/06/25 | 790 | 790 | 790 | 790 | 1,000 |
1992/06/10 | 830 | 830 | 830 | 830 | 5,000 |
1992/05/28 | 840 | 840 | 840 | 840 | 1,000 |
1992/05/26 | 820 | 820 | 820 | 820 | 2,000 |
1992/05/25 | 821 | 821 | 821 | 821 | 2,000 |
1992/05/22 | 800 | 800 | 800 | 800 | 9,000 |
1992/05/21 | 760 | 760 | 760 | 760 | 1,000 |
1992/05/20 | 760 | 760 | 760 | 760 | 1,000 |
1992/05/19 | 770 | 770 | 770 | 770 | 1,000 |
1992/05/15 | 771 | 771 | 770 | 770 | 6,000 |
1992/05/12 | 770 | 770 | 770 | 770 | 6,000 |
1992/05/08 | 750 | 750 | 750 | 750 | 10,000 |
1992/05/07 | 750 | 750 | 750 | 750 | 19,000 |
1992/05/06 | 750 | 750 | 750 | 750 | 5,000 |
1992/04/28 | 785 | 785 | 785 | 785 | 1,000 |
1992/04/27 | 786 | 786 | 785 | 785 | 3,000 |
1992/04/24 | 786 | 786 | 786 | 786 | 10,000 |
1992/04/20 | 786 | 786 | 786 | 786 | 4,000 |
1992/04/16 | 785 | 785 | 785 | 785 | 1,000 |
1992/04/15 | 750 | 750 | 750 | 750 | 2,000 |
1992/04/10 | 760 | 775 | 760 | 775 | 6,000 |
1992/04/09 | 730 | 730 | 730 | 730 | 1,000 |
1992/04/08 | 740 | 740 | 740 | 740 | 3,000 |
1992/04/06 | 760 | 760 | 760 | 760 | 1,000 |
1992/04/03 | 750 | 750 | 750 | 750 | 1,000 |
1992/04/01 | 800 | 800 | 800 | 800 | 1,000 |
1992/03/30 | 801 | 801 | 800 | 800 | 2,000 |
1992/03/26 | 800 | 800 | 800 | 800 | 1,000 |
1992/03/25 | 810 | 810 | 810 | 810 | 1,000 |
1992/03/23 | 820 | 820 | 820 | 820 | 1,000 |
1992/03/19 | 810 | 810 | 810 | 810 | 2,000 |
1992/03/18 | 811 | 811 | 810 | 810 | 2,000 |
1992/03/17 | 830 | 830 | 830 | 830 | 1,000 |
1992/03/16 | 850 | 850 | 850 | 850 | 1,000 |
1992/03/11 | 869 | 869 | 869 | 869 | 1,000 |
1992/03/10 | 870 | 880 | 870 | 880 | 4,000 |
1992/03/09 | 870 | 870 | 870 | 870 | 2,000 |
1992/02/25 | 900 | 900 | 900 | 900 | 2,000 |
1992/02/24 | 902 | 902 | 891 | 891 | 4,000 |
1992/02/21 | 930 | 930 | 930 | 930 | 1,000 |
1992/02/17 | 950 | 950 | 950 | 950 | 3,000 |
1992/02/12 | 910 | 910 | 910 | 910 | 1,000 |
1992/02/07 | 900 | 901 | 900 | 901 | 3,000 |
1992/02/06 | 900 | 905 | 900 | 905 | 3,000 |
1992/02/05 | 900 | 900 | 900 | 900 | 2,000 |
1992/02/03 | 881 | 881 | 881 | 881 | 2,000 |
1992/01/31 | 905 | 905 | 905 | 905 | 2,000 |
1992/01/28 | 905 | 905 | 905 | 905 | 2,000 |
1992/01/27 | 906 | 906 | 906 | 906 | 1,000 |
1992/01/23 | 900 | 901 | 900 | 901 | 4,000 |
1992/01/22 | 900 | 900 | 900 | 900 | 1,000 |
1992/01/21 | 901 | 901 | 901 | 901 | 4,000 |
1992/01/20 | 930 | 930 | 911 | 911 | 5,000 |
1992/01/10 | 950 | 950 | 950 | 950 | 5,000 |
1992/01/08 | 950 | 950 | 950 | 950 | 1,000 |
1992/01/07 | 950 | 950 | 950 | 950 | 3,000 |
1992/01/06 | 950 | 950 | 950 | 950 | 2,000 |