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 |
---|---|---|---|---|---|
1997/12/30 | 565 | 565 | 565 | 565 | 10,000 |
1997/12/29 | 565 | 565 | 565 | 565 | 1,000 |
1997/12/26 | 570 | 570 | 569 | 570 | 14,000 |
1997/12/25 | 580 | 580 | 570 | 570 | 9,000 |
1997/12/24 | 578 | 578 | 570 | 578 | 13,000 |
1997/12/22 | 589 | 589 | 578 | 579 | 30,000 |
1997/12/19 | 590 | 590 | 589 | 589 | 12,000 |
1997/12/18 | 590 | 590 | 590 | 590 | 1,000 |
1997/12/17 | 590 | 590 | 590 | 590 | 1,000 |
1997/12/16 | 590 | 590 | 590 | 590 | 3,000 |
1997/12/15 | 590 | 590 | 590 | 590 | 5,000 |
1997/12/12 | 600 | 600 | 600 | 600 | 20,000 |
1997/12/11 | 600 | 600 | 600 | 600 | 22,000 |
1997/12/10 | 610 | 610 | 600 | 600 | 18,000 |
1997/12/09 | 600 | 600 | 600 | 600 | 2,000 |
1997/12/08 | 600 | 600 | 600 | 600 | 11,000 |
1997/12/05 | 600 | 600 | 599 | 600 | 15,000 |
1997/12/04 | 600 | 600 | 600 | 600 | 1,000 |
1997/12/03 | 600 | 600 | 600 | 600 | 8,000 |
1997/11/28 | 600 | 600 | 600 | 600 | 1,000 |
1997/11/26 | 610 | 610 | 600 | 600 | 21,000 |
1997/11/25 | 610 | 610 | 610 | 610 | 2,000 |
1997/11/20 | 600 | 600 | 600 | 600 | 3,000 |
1997/11/18 | 600 | 600 | 600 | 600 | 1,000 |
1997/11/17 | 600 | 600 | 600 | 600 | 19,000 |
1997/11/14 | 590 | 590 | 590 | 590 | 1,000 |
1997/11/13 | 600 | 600 | 600 | 600 | 6,000 |
1997/11/12 | 600 | 600 | 600 | 600 | 46,000 |
1997/11/10 | 600 | 600 | 600 | 600 | 10,000 |
1997/11/06 | 600 | 600 | 600 | 600 | 3,000 |
1997/10/31 | 600 | 600 | 600 | 600 | 1,000 |
1997/10/30 | 590 | 590 | 590 | 590 | 4,000 |
1997/10/29 | 600 | 600 | 600 | 600 | 2,000 |
1997/10/27 | 610 | 610 | 610 | 610 | 12,000 |
1997/10/24 | 610 | 610 | 606 | 610 | 10,000 |
1997/10/23 | 610 | 610 | 606 | 606 | 7,000 |
1997/10/22 | 590 | 597 | 585 | 597 | 43,000 |
1997/10/21 | 590 | 590 | 590 | 590 | 16,000 |
1997/10/20 | 590 | 590 | 590 | 590 | 4,000 |
1997/10/17 | 600 | 600 | 594 | 594 | 17,000 |
1997/10/16 | 600 | 600 | 600 | 600 | 12,000 |
1997/10/13 | 619 | 619 | 619 | 619 | 5,000 |
1997/10/02 | 625 | 625 | 625 | 625 | 10,000 |
1997/10/01 | 715 | 715 | 670 | 670 | 11,000 |
1997/09/29 | 730 | 730 | 715 | 715 | 10,000 |
1997/09/26 | 730 | 730 | 729 | 729 | 8,000 |
1997/09/24 | 760 | 760 | 760 | 760 | 2,000 |
1997/09/18 | 760 | 760 | 760 | 760 | 5,000 |
1997/09/10 | 760 | 760 | 760 | 760 | 4,000 |
1997/09/09 | 760 | 760 | 760 | 760 | 4,000 |
1997/09/03 | 760 | 760 | 760 | 760 | 2,000 |
1997/09/01 | 760 | 760 | 760 | 760 | 1,000 |
1997/08/29 | 760 | 760 | 760 | 760 | 3,000 |
1997/08/27 | 771 | 771 | 770 | 770 | 14,000 |
1997/08/25 | 771 | 771 | 771 | 771 | 1,000 |
1997/08/21 | 770 | 770 | 770 | 770 | 4,000 |
1997/08/18 | 770 | 770 | 770 | 770 | 1,000 |
1997/08/13 | 774 | 775 | 774 | 775 | 2,000 |
1997/08/12 | 775 | 775 | 775 | 775 | 1,000 |
1997/08/11 | 791 | 791 | 772 | 772 | 6,000 |
1997/08/08 | 790 | 790 | 790 | 790 | 1,000 |
1997/08/07 | 790 | 790 | 790 | 790 | 1,000 |
1997/08/06 | 790 | 790 | 790 | 790 | 9,000 |
1997/08/05 | 790 | 790 | 790 | 790 | 6,000 |
1997/08/04 | 790 | 790 | 790 | 790 | 1,000 |
1997/08/01 | 790 | 790 | 790 | 790 | 4,000 |
1997/07/28 | 780 | 780 | 780 | 780 | 13,000 |
1997/07/25 | 788 | 788 | 780 | 780 | 8,000 |
1997/07/24 | 790 | 790 | 788 | 788 | 7,000 |
1997/07/23 | 800 | 800 | 800 | 800 | 43,000 |
1997/07/14 | 830 | 830 | 830 | 830 | 17,000 |
1997/07/11 | 844 | 844 | 830 | 830 | 6,000 |
1997/07/10 | 844 | 844 | 844 | 844 | 6,000 |
1997/07/09 | 830 | 830 | 830 | 830 | 1,000 |
1997/07/07 | 840 | 840 | 840 | 840 | 10,000 |
1997/07/04 | 840 | 840 | 840 | 840 | 1,000 |
1997/07/01 | 841 | 841 | 840 | 841 | 95,000 |
1997/06/30 | 850 | 850 | 850 | 850 | 2,000 |
1997/06/25 | 846 | 846 | 846 | 846 | 1,000 |
1997/06/24 | 860 | 860 | 846 | 846 | 21,000 |
1997/06/23 | 860 | 860 | 860 | 860 | 2,000 |
1997/06/19 | 860 | 860 | 860 | 860 | 1,000 |
1997/06/18 | 860 | 860 | 860 | 860 | 2,000 |
1997/06/13 | 861 | 861 | 860 | 860 | 3,000 |
1997/06/11 | 860 | 860 | 860 | 860 | 9,000 |
1997/06/10 | 865 | 865 | 860 | 860 | 7,000 |
1997/06/02 | 865 | 865 | 865 | 865 | 12,000 |
1997/05/30 | 865 | 865 | 865 | 865 | 2,000 |
1997/05/29 | 875 | 875 | 875 | 875 | 11,000 |
1997/05/28 | 875 | 875 | 875 | 875 | 3,000 |
1997/05/27 | 875 | 875 | 875 | 875 | 5,000 |
1997/05/26 | 879 | 879 | 875 | 875 | 6,000 |
1997/05/23 | 881 | 881 | 874 | 880 | 20,000 |
1997/05/20 | 939 | 939 | 939 | 939 | 2,000 |
1997/05/19 | 889 | 960 | 889 | 960 | 113,000 |
1997/05/16 | 850 | 891 | 850 | 891 | 5,000 |
1997/05/15 | 802 | 807 | 800 | 807 | 9,000 |
1997/05/14 | 803 | 805 | 802 | 805 | 12,000 |
1997/05/12 | 800 | 800 | 800 | 800 | 15,000 |
1997/05/09 | 851 | 851 | 790 | 790 | 30,000 |
1997/05/07 | 869 | 905 | 869 | 905 | 47,000 |
1997/05/06 | 805 | 870 | 805 | 870 | 7,000 |
1997/04/30 | 775 | 775 | 775 | 775 | 2,000 |
1997/04/28 | 781 | 781 | 775 | 775 | 131,000 |
1997/04/25 | 790 | 790 | 781 | 781 | 2,000 |
1997/04/21 | 771 | 771 | 771 | 771 | 1,000 |
1997/04/15 | 760 | 760 | 760 | 760 | 1,000 |
1997/04/14 | 760 | 760 | 760 | 760 | 6,000 |
1997/04/09 | 750 | 750 | 750 | 750 | 6,000 |
1997/04/07 | 750 | 750 | 750 | 750 | 5,000 |
1997/04/04 | 750 | 750 | 750 | 750 | 1,000 |
1997/04/03 | 770 | 770 | 770 | 770 | 19,000 |
1997/04/02 | 770 | 770 | 770 | 770 | 6,000 |
1997/04/01 | 780 | 780 | 780 | 780 | 25,000 |
1997/03/31 | 790 | 790 | 781 | 785 | 8,000 |
1997/03/28 | 790 | 790 | 790 | 790 | 17,000 |
1997/03/27 | 790 | 790 | 790 | 790 | 13,000 |
1997/03/26 | 790 | 790 | 790 | 790 | 10,000 |
1997/03/25 | 805 | 805 | 805 | 805 | 1,000 |
1997/03/19 | 795 | 795 | 795 | 795 | 2,000 |
1997/03/18 | 795 | 795 | 790 | 790 | 5,000 |
1997/03/17 | 795 | 795 | 794 | 795 | 11,000 |
1997/03/14 | 799 | 799 | 796 | 796 | 7,000 |
1997/03/13 | 801 | 801 | 799 | 799 | 4,000 |
1997/03/11 | 800 | 800 | 800 | 800 | 4,000 |
1997/03/06 | 790 | 790 | 790 | 790 | 16,000 |
1997/03/05 | 790 | 790 | 790 | 790 | 1,000 |
1997/03/04 | 790 | 792 | 790 | 790 | 19,000 |
1997/02/28 | 800 | 801 | 799 | 800 | 96,000 |
1997/02/27 | 800 | 801 | 800 | 800 | 80,000 |
1997/02/24 | 800 | 800 | 800 | 800 | 1,000 |
1997/02/21 | 800 | 800 | 800 | 800 | 11,000 |
1997/02/20 | 800 | 800 | 800 | 800 | 17,000 |
1997/02/19 | 800 | 800 | 800 | 800 | 4,000 |
1997/02/18 | 800 | 800 | 800 | 800 | 3,000 |
1997/02/14 | 801 | 801 | 800 | 800 | 8,000 |
1997/02/12 | 801 | 801 | 801 | 801 | 3,000 |
1997/01/31 | 800 | 800 | 800 | 800 | 3,000 |
1997/01/30 | 800 | 800 | 800 | 800 | 4,000 |
1997/01/29 | 801 | 801 | 800 | 800 | 2,000 |
1997/01/27 | 800 | 800 | 800 | 800 | 1,000 |
1997/01/24 | 810 | 810 | 803 | 803 | 3,000 |
1997/01/23 | 800 | 800 | 800 | 800 | 1,000 |
1997/01/20 | 800 | 800 | 800 | 800 | 10,000 |
1997/01/16 | 800 | 800 | 800 | 800 | 10,000 |
1997/01/13 | 800 | 800 | 800 | 800 | 1,000 |
1997/01/10 | 801 | 801 | 800 | 800 | 38,000 |
1997/01/09 | 801 | 801 | 801 | 801 | 1,000 |
1997/01/08 | 800 | 800 | 800 | 800 | 1,000 |