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 |
---|---|---|---|---|---|
1998/12/25 | 520 | 520 | 520 | 520 | 5,000 |
1998/12/15 | 510 | 510 | 510 | 510 | 2,000 |
1998/12/11 | 510 | 510 | 510 | 510 | 5,000 |
1998/12/10 | 520 | 520 | 520 | 520 | 7,000 |
1998/12/07 | 491 | 491 | 480 | 480 | 7,000 |
1998/12/04 | 500 | 500 | 490 | 490 | 3,000 |
1998/12/03 | 500 | 500 | 500 | 500 | 1,000 |
1998/12/02 | 510 | 510 | 510 | 510 | 2,000 |
1998/11/30 | 521 | 521 | 510 | 510 | 3,000 |
1998/11/27 | 511 | 520 | 511 | 520 | 13,000 |
1998/11/26 | 500 | 500 | 500 | 500 | 4,000 |
1998/11/25 | 500 | 500 | 500 | 500 | 1,000 |
1998/11/10 | 500 | 500 | 500 | 500 | 6,000 |
1998/11/05 | 500 | 500 | 500 | 500 | 2,000 |
1998/10/23 | 500 | 500 | 500 | 500 | 2,000 |
1998/10/14 | 500 | 500 | 500 | 500 | 2,000 |
1998/10/13 | 500 | 500 | 500 | 500 | 2,000 |
1998/10/12 | 500 | 500 | 500 | 500 | 1,000 |
1998/10/01 | 520 | 520 | 520 | 520 | 2,000 |
1998/09/30 | 520 | 520 | 520 | 520 | 5,000 |
1998/09/28 | 520 | 520 | 520 | 520 | 23,000 |
1998/09/24 | 530 | 530 | 530 | 530 | 1,000 |
1998/09/22 | 510 | 510 | 510 | 510 | 1,000 |
1998/09/21 | 570 | 570 | 530 | 530 | 4,000 |
1998/09/14 | 575 | 575 | 575 | 575 | 3,000 |
1998/09/11 | 575 | 575 | 575 | 575 | 3,000 |
1998/09/09 | 575 | 575 | 575 | 575 | 6,000 |
1998/08/25 | 595 | 595 | 595 | 595 | 2,000 |
1998/08/19 | 540 | 540 | 540 | 540 | 1,000 |
1998/08/14 | 530 | 530 | 530 | 530 | 1,000 |
1998/08/13 | 599 | 600 | 599 | 600 | 6,000 |
1998/08/12 | 600 | 600 | 600 | 600 | 1,000 |
1998/08/10 | 600 | 600 | 600 | 600 | 12,000 |
1998/08/03 | 600 | 600 | 600 | 600 | 1,000 |
1998/07/31 | 600 | 600 | 600 | 600 | 1,000 |
1998/07/29 | 640 | 640 | 640 | 640 | 7,000 |
1998/07/28 | 640 | 640 | 640 | 640 | 5,000 |
1998/07/27 | 650 | 650 | 640 | 640 | 5,000 |
1998/07/24 | 640 | 640 | 640 | 640 | 6,000 |
1998/07/23 | 640 | 640 | 640 | 640 | 5,000 |
1998/07/22 | 640 | 640 | 640 | 640 | 7,000 |
1998/07/16 | 640 | 640 | 640 | 640 | 2,000 |
1998/07/14 | 640 | 640 | 640 | 640 | 7,000 |
1998/07/13 | 640 | 640 | 640 | 640 | 7,000 |
1998/07/10 | 640 | 640 | 640 | 640 | 2,000 |
1998/07/08 | 600 | 600 | 600 | 600 | 1,000 |
1998/07/07 | 605 | 605 | 600 | 600 | 3,000 |
1998/07/06 | 599 | 600 | 599 | 600 | 5,000 |
1998/07/03 | 600 | 600 | 600 | 600 | 2,000 |
1998/07/01 | 600 | 600 | 600 | 600 | 1,000 |
1998/06/25 | 600 | 600 | 600 | 600 | 5,000 |
1998/06/24 | 598 | 600 | 598 | 600 | 2,000 |
1998/06/15 | 600 | 600 | 600 | 600 | 4,000 |
1998/06/12 | 600 | 600 | 600 | 600 | 2,000 |
1998/05/29 | 590 | 590 | 590 | 590 | 1,000 |
1998/05/28 | 590 | 590 | 580 | 580 | 2,000 |
1998/05/27 | 600 | 600 | 600 | 600 | 1,000 |
1998/05/26 | 600 | 600 | 600 | 600 | 4,000 |
1998/05/25 | 620 | 620 | 600 | 600 | 2,000 |
1998/05/21 | 630 | 630 | 630 | 630 | 1,000 |
1998/05/20 | 630 | 630 | 630 | 630 | 6,000 |
1998/05/19 | 630 | 630 | 630 | 630 | 5,000 |
1998/05/18 | 630 | 630 | 630 | 630 | 3,000 |
1998/05/15 | 630 | 630 | 630 | 630 | 2,000 |
1998/05/12 | 640 | 640 | 640 | 640 | 4,000 |
1998/05/07 | 640 | 653 | 640 | 653 | 14,000 |
1998/05/06 | 640 | 640 | 640 | 640 | 1,000 |
1998/04/30 | 640 | 640 | 640 | 640 | 11,000 |
1998/04/28 | 640 | 640 | 640 | 640 | 5,000 |
1998/04/27 | 646 | 646 | 640 | 640 | 10,000 |
1998/04/24 | 647 | 647 | 646 | 646 | 2,000 |
1998/04/23 | 646 | 646 | 646 | 646 | 1,000 |
1998/04/20 | 631 | 631 | 631 | 631 | 1,000 |
1998/04/16 | 628 | 630 | 627 | 629 | 53,000 |
1998/04/13 | 626 | 626 | 626 | 626 | 1,000 |
1998/04/10 | 625 | 625 | 625 | 625 | 1,000 |
1998/04/07 | 620 | 620 | 620 | 620 | 2,000 |
1998/04/06 | 620 | 620 | 620 | 620 | 1,000 |
1998/04/03 | 620 | 620 | 620 | 620 | 7,000 |
1998/04/02 | 620 | 620 | 620 | 620 | 25,000 |
1998/04/01 | 620 | 620 | 620 | 620 | 6,000 |
1998/03/31 | 620 | 623 | 620 | 623 | 6,000 |
1998/03/27 | 620 | 620 | 620 | 620 | 17,000 |
1998/03/26 | 620 | 620 | 620 | 620 | 7,000 |
1998/03/25 | 625 | 625 | 625 | 625 | 2,000 |
1998/03/24 | 610 | 610 | 610 | 610 | 2,000 |
1998/03/23 | 600 | 610 | 600 | 610 | 3,000 |
1998/03/20 | 600 | 600 | 600 | 600 | 2,000 |
1998/03/18 | 589 | 620 | 588 | 620 | 7,000 |
1998/03/17 | 580 | 590 | 580 | 590 | 9,000 |
1998/03/12 | 580 | 580 | 580 | 580 | 10,000 |
1998/03/11 | 580 | 582 | 580 | 580 | 50,000 |
1998/03/10 | 590 | 590 | 580 | 580 | 10,000 |
1998/03/09 | 590 | 590 | 590 | 590 | 4,000 |
1998/03/06 | 560 | 600 | 560 | 600 | 36,000 |
1998/03/05 | 550 | 553 | 550 | 550 | 45,000 |
1998/03/04 | 550 | 550 | 550 | 550 | 32,000 |
1998/03/03 | 541 | 550 | 540 | 545 | 93,000 |
1998/03/02 | 543 | 543 | 540 | 540 | 15,000 |
1998/02/26 | 540 | 540 | 540 | 540 | 4,000 |
1998/02/25 | 543 | 543 | 540 | 540 | 3,000 |
1998/02/24 | 540 | 540 | 535 | 540 | 13,000 |
1998/02/23 | 543 | 543 | 540 | 540 | 5,000 |
1998/02/20 | 543 | 543 | 540 | 541 | 26,000 |
1998/02/19 | 540 | 540 | 540 | 540 | 11,000 |
1998/02/18 | 540 | 541 | 540 | 541 | 16,000 |
1998/02/17 | 540 | 541 | 540 | 540 | 69,000 |
1998/02/16 | 540 | 540 | 535 | 535 | 3,000 |
1998/02/13 | 546 | 550 | 545 | 545 | 17,000 |
1998/02/12 | 540 | 540 | 535 | 540 | 44,000 |
1998/02/10 | 530 | 540 | 530 | 540 | 25,000 |
1998/02/09 | 525 | 525 | 525 | 525 | 16,000 |
1998/02/06 | 525 | 525 | 525 | 525 | 5,000 |
1998/02/05 | 530 | 530 | 520 | 525 | 13,000 |
1998/02/04 | 530 | 530 | 525 | 525 | 7,000 |
1998/02/03 | 530 | 530 | 530 | 530 | 4,000 |
1998/02/02 | 545 | 545 | 545 | 545 | 2,000 |
1998/01/30 | 549 | 549 | 525 | 525 | 17,000 |
1998/01/29 | 550 | 550 | 549 | 550 | 13,000 |
1998/01/28 | 530 | 550 | 530 | 540 | 18,000 |
1998/01/27 | 530 | 530 | 530 | 530 | 9,000 |
1998/01/26 | 530 | 530 | 530 | 530 | 5,000 |
1998/01/23 | 530 | 530 | 530 | 530 | 3,000 |
1998/01/22 | 519 | 519 | 519 | 519 | 10,000 |
1998/01/21 | 525 | 525 | 519 | 525 | 5,000 |
1998/01/20 | 519 | 519 | 519 | 519 | 5,000 |
1998/01/19 | 520 | 520 | 520 | 520 | 10,000 |
1998/01/16 | 520 | 520 | 520 | 520 | 1,000 |
1998/01/14 | 540 | 540 | 540 | 540 | 10,000 |
1998/01/13 | 540 | 540 | 538 | 540 | 15,000 |
1998/01/12 | 550 | 550 | 540 | 540 | 10,000 |
1998/01/09 | 550 | 550 | 549 | 550 | 10,000 |
1998/01/08 | 550 | 550 | 550 | 550 | 4,000 |
1998/01/07 | 565 | 565 | 565 | 565 | 10,000 |
1998/01/06 | 570 | 570 | 570 | 570 | 25,000 |
1998/01/05 | 565 | 570 | 565 | 570 | 10,000 |