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 |
---|---|---|---|---|---|
1995/12/29 | 941 | 945 | 941 | 945 | 2,000 |
1995/12/25 | 940 | 940 | 940 | 940 | 2,000 |
1995/12/21 | 922 | 925 | 922 | 925 | 2,000 |
1995/12/20 | 922 | 922 | 922 | 922 | 2,000 |
1995/12/19 | 927 | 927 | 927 | 927 | 3,000 |
1995/12/18 | 950 | 950 | 941 | 941 | 2,000 |
1995/12/15 | 952 | 952 | 952 | 952 | 4,000 |
1995/12/14 | 943 | 952 | 943 | 950 | 6,000 |
1995/12/13 | 944 | 944 | 944 | 944 | 2,000 |
1995/12/12 | 954 | 954 | 954 | 954 | 1,000 |
1995/12/11 | 950 | 954 | 950 | 954 | 6,000 |
1995/12/08 | 950 | 950 | 950 | 950 | 4,000 |
1995/12/07 | 927 | 931 | 927 | 931 | 12,000 |
1995/12/06 | 902 | 909 | 902 | 909 | 3,000 |
1995/12/05 | 901 | 901 | 900 | 901 | 4,000 |
1995/12/04 | 900 | 901 | 900 | 901 | 5,000 |
1995/11/30 | 861 | 861 | 861 | 861 | 1,000 |
1995/11/29 | 851 | 860 | 846 | 846 | 17,000 |
1995/11/28 | 855 | 855 | 855 | 855 | 2,000 |
1995/11/27 | 855 | 855 | 855 | 855 | 5,000 |
1995/11/24 | 864 | 864 | 864 | 864 | 3,000 |
1995/11/21 | 878 | 878 | 873 | 873 | 2,000 |
1995/11/15 | 898 | 898 | 898 | 898 | 1,000 |
1995/11/14 | 893 | 893 | 893 | 893 | 1,000 |
1995/11/13 | 900 | 900 | 900 | 900 | 1,000 |
1995/11/10 | 900 | 901 | 900 | 900 | 5,000 |
1995/11/09 | 900 | 900 | 900 | 900 | 1,000 |
1995/11/02 | 900 | 900 | 900 | 900 | 1,000 |
1995/11/01 | 891 | 891 | 891 | 891 | 1,000 |
1995/10/31 | 909 | 909 | 909 | 909 | 1,000 |
1995/10/25 | 925 | 925 | 924 | 924 | 3,000 |
1995/10/23 | 925 | 925 | 925 | 925 | 2,000 |
1995/10/19 | 925 | 925 | 925 | 925 | 1,000 |
1995/10/18 | 915 | 915 | 915 | 915 | 1,000 |
1995/10/17 | 920 | 920 | 920 | 920 | 1,000 |
1995/10/06 | 875 | 875 | 875 | 875 | 1,000 |
1995/10/05 | 875 | 875 | 872 | 872 | 6,000 |
1995/10/04 | 873 | 876 | 873 | 876 | 4,000 |
1995/10/03 | 873 | 873 | 873 | 873 | 1,000 |
1995/10/02 | 881 | 881 | 881 | 881 | 2,000 |
1995/09/29 | 881 | 881 | 881 | 881 | 3,000 |
1995/09/28 | 927 | 927 | 926 | 926 | 4,000 |
1995/09/25 | 960 | 960 | 960 | 960 | 5,000 |
1995/09/20 | 980 | 980 | 980 | 980 | 2,000 |
1995/09/19 | 980 | 980 | 980 | 980 | 3,000 |
1995/09/18 | 970 | 980 | 970 | 972 | 15,000 |
1995/09/14 | 970 | 970 | 970 | 970 | 1,000 |
1995/09/13 | 968 | 980 | 968 | 970 | 13,000 |
1995/09/12 | 951 | 951 | 951 | 951 | 7,000 |
1995/09/11 | 932 | 932 | 932 | 932 | 5,000 |
1995/09/07 | 905 | 905 | 905 | 905 | 1,000 |
1995/09/01 | 905 | 905 | 905 | 905 | 4,000 |
1995/08/29 | 887 | 887 | 887 | 887 | 1,000 |
1995/08/25 | 875 | 890 | 875 | 887 | 9,000 |
1995/08/22 | 875 | 875 | 869 | 870 | 5,000 |
1995/08/21 | 880 | 880 | 880 | 880 | 1,000 |
1995/08/18 | 896 | 896 | 866 | 866 | 7,000 |
1995/08/17 | 945 | 950 | 931 | 931 | 3,000 |
1995/08/10 | 981 | 981 | 981 | 981 | 3,000 |
1995/08/03 | 969 | 984 | 969 | 984 | 56,000 |
1995/08/01 | 955 | 955 | 955 | 955 | 2,000 |
1995/07/31 | 927 | 927 | 927 | 927 | 5,000 |
1995/07/27 | 927 | 927 | 927 | 927 | 2,000 |
1995/07/26 | 927 | 927 | 927 | 927 | 4,000 |
1995/07/25 | 927 | 927 | 927 | 927 | 8,000 |
1995/07/24 | 927 | 927 | 927 | 927 | 3,000 |
1995/07/21 | 927 | 927 | 927 | 927 | 3,000 |
1995/07/20 | 927 | 927 | 927 | 927 | 3,000 |
1995/07/19 | 969 | 969 | 969 | 969 | 1,000 |
1995/07/18 | 930 | 970 | 930 | 970 | 23,000 |
1995/07/17 | 927 | 927 | 927 | 927 | 19,000 |
1995/07/14 | 890 | 900 | 890 | 900 | 5,000 |
1995/07/13 | 880 | 890 | 880 | 890 | 3,000 |
1995/07/12 | 850 | 851 | 850 | 850 | 3,000 |
1995/07/11 | 851 | 851 | 850 | 850 | 3,000 |
1995/07/10 | 860 | 860 | 850 | 850 | 14,000 |
1995/07/06 | 825 | 825 | 825 | 825 | 2,000 |
1995/07/05 | 850 | 850 | 850 | 850 | 3,000 |
1995/07/04 | 865 | 879 | 865 | 875 | 11,000 |
1995/07/03 | 847 | 850 | 845 | 850 | 20,000 |
1995/06/30 | 790 | 850 | 790 | 850 | 19,000 |
1995/06/23 | 746 | 746 | 735 | 735 | 6,000 |
1995/06/22 | 736 | 736 | 736 | 736 | 1,000 |
1995/06/19 | 736 | 736 | 730 | 730 | 2,000 |
1995/06/14 | 730 | 730 | 730 | 730 | 1,000 |
1995/06/13 | 735 | 735 | 730 | 730 | 4,000 |
1995/06/12 | 748 | 748 | 745 | 745 | 5,000 |
1995/06/09 | 748 | 748 | 745 | 748 | 8,000 |
1995/06/07 | 748 | 752 | 748 | 748 | 24,000 |
1995/06/05 | 760 | 760 | 750 | 750 | 4,000 |
1995/06/02 | 778 | 780 | 777 | 780 | 3,000 |
1995/06/01 | 760 | 760 | 760 | 760 | 2,000 |
1995/05/31 | 756 | 760 | 756 | 760 | 6,000 |
1995/05/30 | 754 | 754 | 754 | 754 | 3,000 |
1995/05/29 | 754 | 755 | 754 | 755 | 4,000 |
1995/05/26 | 740 | 753 | 735 | 753 | 21,000 |
1995/05/25 | 710 | 740 | 700 | 740 | 15,000 |
1995/05/23 | 676 | 685 | 676 | 685 | 2,000 |
1995/05/17 | 720 | 720 | 720 | 720 | 3,000 |
1995/05/15 | 720 | 720 | 720 | 720 | 2,000 |
1995/05/12 | 710 | 710 | 710 | 710 | 2,000 |
1995/05/11 | 709 | 709 | 709 | 709 | 2,000 |
1995/05/09 | 705 | 705 | 705 | 705 | 2,000 |
1995/05/08 | 705 | 705 | 705 | 705 | 2,000 |
1995/04/28 | 705 | 705 | 705 | 705 | 2,000 |
1995/04/27 | 704 | 705 | 704 | 704 | 3,000 |
1995/04/26 | 701 | 703 | 693 | 703 | 18,000 |
1995/04/21 | 680 | 680 | 680 | 680 | 14,000 |
1995/04/20 | 685 | 685 | 685 | 685 | 4,000 |
1995/04/17 | 681 | 681 | 681 | 681 | 1,000 |
1995/04/07 | 681 | 681 | 681 | 681 | 5,000 |
1995/04/03 | 681 | 681 | 681 | 681 | 1,000 |
1995/03/28 | 680 | 681 | 680 | 681 | 8,000 |
1995/03/27 | 699 | 699 | 694 | 695 | 3,000 |
1995/03/23 | 720 | 720 | 720 | 720 | 2,000 |
1995/03/20 | 710 | 718 | 710 | 718 | 3,000 |
1995/03/17 | 720 | 720 | 720 | 720 | 4,000 |
1995/03/16 | 719 | 719 | 719 | 719 | 1,000 |
1995/03/15 | 720 | 720 | 720 | 720 | 2,000 |
1995/03/14 | 730 | 730 | 730 | 730 | 4,000 |
1995/03/13 | 730 | 730 | 730 | 730 | 10,000 |
1995/03/10 | 730 | 730 | 730 | 730 | 4,000 |
1995/03/08 | 730 | 730 | 730 | 730 | 2,000 |
1995/03/07 | 730 | 730 | 730 | 730 | 1,000 |
1995/02/28 | 720 | 720 | 720 | 720 | 4,000 |
1995/02/24 | 774 | 774 | 770 | 770 | 4,000 |
1995/02/21 | 775 | 775 | 775 | 775 | 8,000 |
1995/02/20 | 773 | 773 | 773 | 773 | 3,000 |
1995/02/16 | 775 | 775 | 775 | 775 | 3,000 |
1995/02/15 | 778 | 778 | 775 | 775 | 3,000 |
1995/02/14 | 770 | 780 | 770 | 780 | 3,000 |
1995/02/13 | 780 | 780 | 780 | 780 | 3,000 |
1995/02/10 | 800 | 800 | 800 | 800 | 5,000 |
1995/02/09 | 800 | 800 | 800 | 800 | 1,000 |
1995/02/08 | 800 | 800 | 800 | 800 | 2,000 |
1995/01/31 | 820 | 821 | 816 | 816 | 7,000 |
1995/01/30 | 821 | 821 | 821 | 821 | 2,000 |
1995/01/25 | 850 | 850 | 850 | 850 | 7,000 |
1995/01/19 | 900 | 900 | 900 | 900 | 17,000 |
1995/01/13 | 919 | 919 | 900 | 900 | 13,000 |
1995/01/12 | 920 | 920 | 920 | 920 | 1,000 |
1995/01/11 | 900 | 900 | 895 | 900 | 5,000 |
1995/01/10 | 881 | 885 | 881 | 885 | 2,000 |
1995/01/09 | 880 | 880 | 880 | 880 | 2,000 |
1995/01/06 | 888 | 888 | 880 | 880 | 4,000 |
1995/01/05 | 883 | 883 | 883 | 883 | 3,000 |