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 |
---|---|---|---|---|---|
1993/12/29 | 727 | 727 | 710 | 710 | 7,000 |
1993/12/28 | 740 | 740 | 740 | 740 | 3,000 |
1993/12/27 | 730 | 730 | 730 | 730 | 2,000 |
1993/12/24 | 758 | 758 | 740 | 740 | 8,000 |
1993/12/22 | 750 | 750 | 750 | 750 | 5,000 |
1993/12/21 | 770 | 770 | 770 | 770 | 1,000 |
1993/12/20 | 775 | 775 | 775 | 775 | 5,000 |
1993/12/17 | 789 | 789 | 789 | 789 | 3,000 |
1993/12/16 | 760 | 779 | 760 | 779 | 5,000 |
1993/12/14 | 760 | 760 | 750 | 750 | 5,000 |
1993/12/13 | 765 | 765 | 760 | 760 | 20,000 |
1993/12/10 | 765 | 765 | 760 | 760 | 34,000 |
1993/12/06 | 779 | 780 | 770 | 770 | 4,000 |
1993/12/03 | 785 | 785 | 780 | 780 | 5,000 |
1993/12/02 | 787 | 787 | 782 | 782 | 3,000 |
1993/11/29 | 765 | 765 | 765 | 765 | 1,000 |
1993/11/26 | 800 | 800 | 800 | 800 | 1,000 |
1993/11/25 | 821 | 821 | 821 | 821 | 2,000 |
1993/11/22 | 821 | 821 | 821 | 821 | 1,000 |
1993/11/19 | 830 | 830 | 821 | 821 | 2,000 |
1993/11/18 | 840 | 840 | 840 | 840 | 3,000 |
1993/11/17 | 831 | 831 | 831 | 831 | 1,000 |
1993/11/16 | 843 | 843 | 843 | 843 | 5,000 |
1993/11/15 | 840 | 843 | 836 | 843 | 13,000 |
1993/11/12 | 790 | 800 | 790 | 800 | 3,000 |
1993/11/10 | 800 | 805 | 790 | 790 | 8,000 |
1993/11/09 | 817 | 817 | 800 | 800 | 2,000 |
1993/11/08 | 837 | 837 | 832 | 832 | 2,000 |
1993/11/05 | 841 | 841 | 841 | 841 | 1,000 |
1993/11/04 | 841 | 841 | 841 | 841 | 1,000 |
1993/11/02 | 840 | 841 | 840 | 841 | 5,000 |
1993/11/01 | 840 | 840 | 840 | 840 | 5,000 |
1993/10/29 | 840 | 840 | 840 | 840 | 8,000 |
1993/10/28 | 850 | 850 | 845 | 845 | 9,000 |
1993/10/27 | 854 | 855 | 850 | 850 | 6,000 |
1993/10/26 | 855 | 855 | 855 | 855 | 1,000 |
1993/10/25 | 880 | 880 | 871 | 871 | 3,000 |
1993/10/22 | 885 | 885 | 885 | 885 | 1,000 |
1993/10/21 | 885 | 885 | 885 | 885 | 2,000 |
1993/10/20 | 885 | 885 | 885 | 885 | 3,000 |
1993/10/19 | 885 | 885 | 885 | 885 | 10,000 |
1993/10/15 | 895 | 895 | 895 | 895 | 12,000 |
1993/10/14 | 890 | 894 | 890 | 894 | 5,000 |
1993/10/13 | 885 | 890 | 885 | 890 | 17,000 |
1993/10/12 | 900 | 900 | 885 | 885 | 6,000 |
1993/10/08 | 900 | 900 | 896 | 900 | 18,000 |
1993/10/07 | 885 | 900 | 885 | 896 | 9,000 |
1993/10/06 | 880 | 900 | 878 | 885 | 20,000 |
1993/10/05 | 870 | 870 | 870 | 870 | 1,000 |
1993/10/04 | 860 | 860 | 860 | 860 | 2,000 |
1993/10/01 | 884 | 884 | 880 | 880 | 4,000 |
1993/09/29 | 899 | 899 | 899 | 899 | 1,000 |
1993/09/27 | 900 | 900 | 900 | 900 | 1,000 |
1993/09/21 | 920 | 920 | 920 | 920 | 4,000 |
1993/09/20 | 910 | 910 | 910 | 910 | 3,000 |
1993/09/17 | 920 | 920 | 900 | 900 | 3,000 |
1993/09/16 | 920 | 920 | 900 | 900 | 3,000 |
1993/09/14 | 909 | 909 | 909 | 909 | 1,000 |
1993/09/10 | 939 | 939 | 939 | 939 | 4,000 |
1993/09/08 | 940 | 940 | 940 | 940 | 1,000 |
1993/09/07 | 930 | 930 | 930 | 930 | 3,000 |
1993/09/06 | 900 | 910 | 891 | 910 | 33,000 |
1993/09/03 | 920 | 920 | 920 | 920 | 14,000 |
1993/09/01 | 950 | 950 | 950 | 950 | 1,000 |
1993/08/30 | 940 | 940 | 938 | 940 | 21,000 |
1993/08/27 | 940 | 940 | 940 | 940 | 10,000 |
1993/08/26 | 922 | 922 | 922 | 922 | 5,000 |
1993/08/25 | 955 | 955 | 940 | 940 | 4,000 |
1993/08/13 | 960 | 970 | 960 | 970 | 5,000 |
1993/08/12 | 970 | 970 | 970 | 970 | 3,000 |
1993/08/10 | 955 | 960 | 955 | 960 | 7,000 |
1993/08/05 | 955 | 955 | 955 | 955 | 1,000 |
1993/08/02 | 965 | 965 | 965 | 965 | 3,000 |
1993/07/30 | 960 | 960 | 955 | 955 | 9,000 |
1993/07/29 | 960 | 960 | 960 | 960 | 3,000 |
1993/07/27 | 960 | 960 | 960 | 960 | 3,000 |
1993/07/26 | 960 | 960 | 960 | 960 | 1,000 |
1993/07/23 | 970 | 970 | 960 | 960 | 5,000 |
1993/07/22 | 960 | 960 | 960 | 960 | 3,000 |
1993/07/21 | 970 | 970 | 960 | 960 | 7,000 |
1993/07/16 | 950 | 964 | 950 | 960 | 5,000 |
1993/07/13 | 931 | 931 | 931 | 931 | 1,000 |
1993/07/09 | 930 | 930 | 930 | 930 | 2,000 |
1993/07/07 | 930 | 930 | 930 | 930 | 1,000 |
1993/07/06 | 920 | 920 | 920 | 920 | 1,000 |
1993/07/05 | 920 | 920 | 920 | 920 | 5,000 |
1993/07/02 | 920 | 920 | 920 | 920 | 2,000 |
1993/06/30 | 920 | 920 | 920 | 920 | 1,000 |
1993/06/29 | 935 | 935 | 935 | 935 | 2,000 |
1993/06/25 | 921 | 935 | 921 | 935 | 5,000 |
1993/06/24 | 908 | 908 | 908 | 908 | 1,000 |
1993/06/23 | 908 | 908 | 908 | 908 | 2,000 |
1993/06/21 | 928 | 928 | 903 | 903 | 2,000 |
1993/06/18 | 930 | 931 | 930 | 931 | 2,000 |
1993/06/17 | 931 | 940 | 929 | 929 | 8,000 |
1993/06/16 | 961 | 961 | 951 | 951 | 2,000 |
1993/06/15 | 980 | 980 | 980 | 980 | 2,000 |
1993/06/11 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
1993/06/10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
1993/06/08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1993/06/07 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
1993/06/04 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 |
1993/06/03 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
1993/06/02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
1993/06/01 | 1,070 | 1,070 | 1,060 | 1,060 | 9,000 |
1993/05/31 | 1,070 | 1,070 | 1,030 | 1,050 | 18,000 |
1993/05/28 | 1,030 | 1,100 | 1,010 | 1,090 | 58,000 |
1993/05/27 | 1,030 | 1,050 | 1,020 | 1,020 | 9,000 |
1993/05/26 | 960 | 980 | 951 | 980 | 13,000 |
1993/05/25 | 959 | 960 | 950 | 950 | 12,000 |
1993/05/24 | 960 | 960 | 955 | 960 | 8,000 |
1993/05/21 | 955 | 960 | 955 | 960 | 9,000 |
1993/05/20 | 950 | 960 | 950 | 950 | 23,000 |
1993/05/19 | 941 | 941 | 940 | 940 | 6,000 |
1993/05/18 | 954 | 957 | 945 | 950 | 12,000 |
1993/05/17 | 959 | 969 | 955 | 969 | 13,000 |
1993/05/14 | 896 | 960 | 896 | 960 | 18,000 |
1993/05/13 | 870 | 885 | 860 | 885 | 12,000 |
1993/05/12 | 852 | 880 | 852 | 870 | 12,000 |
1993/05/11 | 858 | 858 | 857 | 857 | 7,000 |
1993/05/10 | 820 | 820 | 810 | 810 | 4,000 |
1993/05/07 | 842 | 842 | 830 | 830 | 13,000 |
1993/05/06 | 837 | 840 | 830 | 840 | 7,000 |
1993/04/30 | 820 | 820 | 820 | 820 | 1,000 |
1993/04/28 | 810 | 818 | 800 | 802 | 5,000 |
1993/04/26 | 805 | 805 | 805 | 805 | 1,000 |
1993/04/23 | 804 | 805 | 802 | 805 | 5,000 |
1993/04/22 | 810 | 810 | 805 | 805 | 3,000 |
1993/04/21 | 810 | 810 | 810 | 810 | 5,000 |
1993/04/20 | 805 | 810 | 805 | 810 | 8,000 |
1993/04/19 | 815 | 815 | 808 | 808 | 5,000 |
1993/04/16 | 835 | 835 | 815 | 816 | 10,000 |
1993/04/15 | 838 | 848 | 835 | 836 | 5,000 |
1993/04/14 | 848 | 848 | 838 | 838 | 13,000 |
1993/04/13 | 812 | 820 | 812 | 815 | 7,000 |
1993/04/12 | 810 | 810 | 810 | 810 | 11,000 |
1993/04/09 | 801 | 819 | 800 | 819 | 12,000 |
1993/04/08 | 745 | 790 | 745 | 790 | 29,000 |
1993/04/06 | 745 | 745 | 745 | 745 | 1,000 |
1993/04/02 | 710 | 725 | 700 | 725 | 7,000 |
1993/04/01 | 699 | 700 | 699 | 700 | 2,000 |
1993/03/31 | 700 | 700 | 700 | 700 | 2,000 |
1993/03/30 | 707 | 707 | 707 | 707 | 4,000 |
1993/03/29 | 671 | 677 | 671 | 677 | 3,000 |
1993/03/26 | 655 | 655 | 655 | 655 | 2,000 |
1993/03/24 | 655 | 660 | 650 | 650 | 6,000 |
1993/03/23 | 660 | 660 | 660 | 660 | 4,000 |
1993/03/22 | 660 | 660 | 655 | 660 | 3,000 |
1993/03/19 | 655 | 660 | 655 | 660 | 21,000 |
1993/03/18 | 640 | 640 | 640 | 640 | 1,000 |
1993/03/15 | 620 | 620 | 620 | 620 | 3,000 |
1993/03/12 | 600 | 600 | 600 | 600 | 4,000 |
1993/03/05 | 591 | 591 | 591 | 591 | 7,000 |
1993/03/04 | 602 | 602 | 591 | 591 | 6,000 |
1993/03/03 | 601 | 601 | 601 | 601 | 1,000 |
1993/03/02 | 610 | 610 | 610 | 610 | 10,000 |
1993/03/01 | 609 | 610 | 609 | 610 | 3,000 |
1993/02/26 | 609 | 609 | 609 | 609 | 10,000 |
1993/02/25 | 610 | 610 | 610 | 610 | 2,000 |
1993/02/24 | 620 | 620 | 620 | 620 | 2,000 |
1993/02/23 | 610 | 610 | 610 | 610 | 1,000 |
1993/02/22 | 630 | 630 | 630 | 630 | 3,000 |
1993/02/15 | 639 | 639 | 639 | 639 | 2,000 |
1993/02/10 | 640 | 640 | 640 | 640 | 6,000 |
1993/02/08 | 640 | 640 | 640 | 640 | 1,000 |
1993/02/05 | 630 | 640 | 630 | 640 | 11,000 |
1993/02/04 | 610 | 630 | 610 | 630 | 3,000 |
1993/02/03 | 600 | 600 | 600 | 600 | 3,000 |
1993/02/02 | 600 | 600 | 600 | 600 | 7,000 |
1993/01/29 | 592 | 592 | 592 | 592 | 1,000 |
1993/01/26 | 592 | 592 | 592 | 592 | 2,000 |
1993/01/18 | 592 | 592 | 592 | 592 | 1,000 |
1993/01/14 | 591 | 591 | 591 | 591 | 8,000 |
1993/01/13 | 611 | 611 | 592 | 592 | 15,000 |
1993/01/12 | 610 | 610 | 610 | 610 | 3,000 |
1993/01/11 | 600 | 600 | 600 | 600 | 4,000 |
1993/01/08 | 600 | 600 | 600 | 600 | 2,000 |
1993/01/05 | 600 | 600 | 600 | 600 | 1,000 |