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 |
---|---|---|---|---|---|
2000/12/29 | 351 | 354 | 350 | 350 | 6,000 |
2000/12/28 | 350 | 350 | 350 | 350 | 6,000 |
2000/12/27 | 358 | 358 | 358 | 358 | 2,000 |
2000/12/26 | 356 | 360 | 355 | 360 | 12,000 |
2000/12/25 | 355 | 355 | 355 | 355 | 3,000 |
2000/12/22 | 355 | 355 | 355 | 355 | 6,000 |
2000/12/21 | 359 | 359 | 350 | 350 | 7,000 |
2000/12/20 | 363 | 364 | 360 | 364 | 9,000 |
2000/12/19 | 371 | 371 | 365 | 365 | 10,000 |
2000/12/18 | 380 | 380 | 375 | 375 | 4,000 |
2000/12/15 | 376 | 376 | 375 | 375 | 5,000 |
2000/12/14 | 389 | 389 | 375 | 375 | 9,000 |
2000/12/12 | 399 | 399 | 399 | 399 | 15,000 |
2000/12/11 | 389 | 389 | 389 | 389 | 6,000 |
2000/12/08 | 380 | 389 | 380 | 389 | 4,000 |
2000/12/05 | 375 | 380 | 375 | 380 | 6,000 |
2000/12/04 | 375 | 380 | 375 | 380 | 10,000 |
2000/12/01 | 375 | 380 | 375 | 380 | 11,000 |
2000/11/30 | 370 | 375 | 370 | 375 | 6,000 |
2000/11/29 | 390 | 390 | 390 | 390 | 3,000 |
2000/11/28 | 390 | 390 | 390 | 390 | 4,000 |
2000/11/27 | 389 | 390 | 389 | 390 | 6,000 |
2000/11/24 | 395 | 395 | 389 | 389 | 4,000 |
2000/11/22 | 395 | 395 | 395 | 395 | 1,000 |
2000/11/21 | 396 | 396 | 395 | 395 | 2,000 |
2000/11/20 | 402 | 402 | 400 | 400 | 4,000 |
2000/11/17 | 400 | 400 | 400 | 400 | 4,000 |
2000/11/16 | 410 | 410 | 410 | 410 | 1,000 |
2000/11/15 | 410 | 410 | 410 | 410 | 7,000 |
2000/11/14 | 410 | 415 | 410 | 415 | 6,000 |
2000/11/13 | 414 | 414 | 410 | 410 | 21,000 |
2000/11/10 | 414 | 414 | 413 | 414 | 14,000 |
2000/11/09 | 414 | 414 | 414 | 414 | 3,000 |
2000/11/08 | 410 | 414 | 408 | 414 | 16,000 |
2000/11/07 | 400 | 415 | 400 | 409 | 44,000 |
2000/11/06 | 385 | 385 | 385 | 385 | 14,000 |
2000/11/02 | 405 | 405 | 405 | 405 | 13,000 |
2000/11/01 | 409 | 409 | 406 | 406 | 49,000 |
2000/10/31 | 411 | 411 | 409 | 409 | 55,000 |
2000/10/30 | 413 | 414 | 413 | 414 | 13,000 |
2000/10/27 | 415 | 416 | 413 | 413 | 44,000 |
2000/10/26 | 415 | 416 | 414 | 414 | 23,000 |
2000/10/25 | 414 | 415 | 414 | 415 | 12,000 |
2000/10/24 | 415 | 415 | 414 | 414 | 24,000 |
2000/10/23 | 415 | 415 | 415 | 415 | 31,000 |
2000/10/20 | 415 | 415 | 415 | 415 | 3,000 |
2000/10/19 | 415 | 415 | 415 | 415 | 5,000 |
2000/10/18 | 415 | 415 | 415 | 415 | 1,000 |
2000/10/17 | 410 | 410 | 410 | 410 | 2,000 |
2000/10/16 | 410 | 410 | 410 | 410 | 9,000 |
2000/10/13 | 415 | 420 | 415 | 420 | 13,000 |
2000/10/12 | 423 | 423 | 423 | 423 | 1,000 |
2000/10/10 | 429 | 429 | 425 | 425 | 11,000 |
2000/10/05 | 430 | 430 | 430 | 430 | 1,000 |
2000/10/04 | 421 | 421 | 421 | 421 | 2,000 |
2000/10/02 | 421 | 421 | 421 | 421 | 1,000 |
2000/09/27 | 440 | 440 | 440 | 440 | 10,000 |
2000/09/26 | 440 | 440 | 440 | 440 | 13,000 |
2000/09/25 | 445 | 445 | 440 | 444 | 5,000 |
2000/09/22 | 430 | 430 | 430 | 430 | 5,000 |
2000/09/21 | 421 | 430 | 421 | 430 | 2,000 |
2000/09/20 | 415 | 425 | 415 | 420 | 11,000 |
2000/09/19 | 419 | 420 | 415 | 415 | 10,000 |
2000/09/14 | 420 | 420 | 420 | 420 | 4,000 |
2000/09/13 | 420 | 420 | 415 | 420 | 6,000 |
2000/09/12 | 415 | 420 | 415 | 420 | 12,000 |
2000/09/11 | 415 | 415 | 415 | 415 | 15,000 |
2000/09/08 | 415 | 415 | 415 | 415 | 3,000 |
2000/09/07 | 415 | 415 | 415 | 415 | 2,000 |
2000/09/06 | 415 | 415 | 415 | 415 | 4,000 |
2000/09/05 | 410 | 430 | 410 | 430 | 23,000 |
2000/09/04 | 408 | 420 | 408 | 420 | 8,000 |
2000/09/01 | 415 | 415 | 413 | 413 | 4,000 |
2000/08/31 | 414 | 420 | 414 | 420 | 9,000 |
2000/08/30 | 415 | 415 | 414 | 414 | 7,000 |
2000/08/29 | 415 | 415 | 415 | 415 | 2,000 |
2000/08/28 | 416 | 416 | 415 | 415 | 2,000 |
2000/08/25 | 405 | 405 | 405 | 405 | 1,000 |
2000/08/24 | 410 | 410 | 405 | 405 | 22,000 |
2000/08/23 | 410 | 410 | 405 | 410 | 7,000 |
2000/08/22 | 420 | 420 | 410 | 410 | 3,000 |
2000/08/21 | 410 | 410 | 410 | 410 | 1,000 |
2000/08/17 | 410 | 410 | 410 | 410 | 2,000 |
2000/08/16 | 420 | 420 | 420 | 420 | 4,000 |
2000/08/15 | 421 | 421 | 420 | 420 | 2,000 |
2000/08/14 | 420 | 420 | 420 | 420 | 1,000 |
2000/08/11 | 410 | 410 | 410 | 410 | 2,000 |
2000/08/10 | 420 | 420 | 410 | 410 | 7,000 |
2000/08/09 | 420 | 420 | 420 | 420 | 1,000 |
2000/08/08 | 445 | 445 | 430 | 430 | 2,000 |
2000/08/07 | 415 | 430 | 415 | 430 | 25,000 |
2000/08/04 | 410 | 410 | 410 | 410 | 5,000 |
2000/08/03 | 410 | 411 | 410 | 410 | 21,000 |
2000/08/02 | 400 | 410 | 400 | 410 | 5,000 |
2000/08/01 | 395 | 395 | 395 | 395 | 4,000 |
2000/07/31 | 413 | 413 | 405 | 405 | 93,000 |
2000/07/28 | 410 | 415 | 410 | 415 | 12,000 |
2000/07/27 | 411 | 411 | 400 | 410 | 32,000 |
2000/07/26 | 411 | 411 | 410 | 410 | 7,000 |
2000/07/25 | 410 | 410 | 410 | 410 | 7,000 |
2000/07/24 | 419 | 419 | 410 | 410 | 17,000 |
2000/07/21 | 406 | 419 | 406 | 419 | 3,000 |
2000/07/19 | 399 | 410 | 399 | 405 | 10,000 |
2000/07/18 | 420 | 420 | 391 | 391 | 28,000 |
2000/07/17 | 443 | 443 | 430 | 430 | 10,000 |
2000/07/14 | 445 | 445 | 445 | 445 | 8,000 |
2000/07/13 | 450 | 450 | 448 | 450 | 55,000 |
2000/07/12 | 450 | 460 | 448 | 459 | 40,000 |
2000/07/11 | 423 | 450 | 420 | 450 | 66,000 |
2000/07/10 | 415 | 420 | 414 | 414 | 43,000 |
2000/07/07 | 411 | 414 | 395 | 414 | 10,000 |
2000/07/06 | 410 | 410 | 406 | 410 | 10,000 |
2000/07/05 | 419 | 419 | 415 | 415 | 5,000 |
2000/07/04 | 419 | 420 | 416 | 419 | 23,000 |
2000/06/30 | 395 | 395 | 395 | 395 | 1,000 |
2000/06/29 | 400 | 406 | 400 | 400 | 64,000 |
2000/06/28 | 395 | 400 | 395 | 400 | 8,000 |
2000/06/27 | 370 | 385 | 370 | 380 | 10,000 |
2000/06/26 | 369 | 370 | 369 | 370 | 9,000 |
2000/06/23 | 370 | 370 | 361 | 370 | 5,000 |
2000/06/22 | 370 | 370 | 370 | 370 | 24,000 |
2000/06/21 | 370 | 371 | 370 | 370 | 10,000 |
2000/06/20 | 376 | 380 | 350 | 370 | 12,000 |
2000/06/19 | 394 | 394 | 389 | 390 | 6,000 |
2000/06/16 | 396 | 396 | 390 | 390 | 30,000 |
2000/06/15 | 396 | 396 | 395 | 396 | 7,000 |
2000/06/14 | 404 | 423 | 395 | 395 | 128,000 |
2000/06/13 | 379 | 399 | 379 | 399 | 79,000 |
2000/06/12 | 351 | 378 | 350 | 370 | 19,000 |
2000/06/09 | 350 | 350 | 350 | 350 | 17,000 |
2000/06/08 | 342 | 350 | 342 | 350 | 9,000 |
2000/06/07 | 345 | 345 | 345 | 345 | 5,000 |
2000/06/06 | 350 | 350 | 345 | 345 | 6,000 |
2000/06/05 | 350 | 350 | 347 | 350 | 13,000 |
2000/06/02 | 361 | 361 | 350 | 350 | 16,000 |
2000/06/01 | 351 | 361 | 351 | 361 | 11,000 |
2000/05/31 | 379 | 379 | 351 | 351 | 8,000 |
2000/05/30 | 380 | 380 | 375 | 379 | 24,000 |
2000/05/29 | 368 | 375 | 368 | 375 | 13,000 |
2000/05/26 | 375 | 380 | 360 | 369 | 81,000 |
2000/05/25 | 352 | 355 | 349 | 355 | 35,000 |
2000/05/24 | 338 | 352 | 337 | 352 | 29,000 |
2000/05/23 | 338 | 338 | 338 | 338 | 1,000 |
2000/05/22 | 338 | 338 | 338 | 338 | 6,000 |
2000/05/19 | 337 | 337 | 337 | 337 | 20,000 |
2000/05/17 | 350 | 350 | 350 | 350 | 6,000 |
2000/05/16 | 352 | 355 | 351 | 355 | 9,000 |
2000/05/15 | 354 | 355 | 351 | 351 | 19,000 |
2000/05/12 | 345 | 350 | 345 | 350 | 16,000 |
2000/05/10 | 344 | 344 | 344 | 344 | 1,000 |
2000/05/09 | 338 | 338 | 337 | 337 | 7,000 |
2000/05/08 | 341 | 344 | 340 | 344 | 3,000 |
2000/05/02 | 341 | 341 | 341 | 341 | 8,000 |
2000/05/01 | 344 | 344 | 341 | 341 | 8,000 |
2000/04/28 | 345 | 345 | 345 | 345 | 20,000 |
2000/04/27 | 345 | 345 | 345 | 345 | 19,000 |
2000/04/26 | 345 | 345 | 345 | 345 | 20,000 |
2000/04/25 | 347 | 347 | 346 | 346 | 8,000 |
2000/04/24 | 345 | 345 | 345 | 345 | 2,000 |
2000/04/21 | 345 | 345 | 345 | 345 | 3,000 |
2000/04/20 | 345 | 348 | 343 | 345 | 14,000 |
2000/04/18 | 338 | 343 | 338 | 343 | 9,000 |
2000/04/17 | 338 | 338 | 337 | 338 | 39,000 |
2000/04/14 | 351 | 351 | 345 | 345 | 15,000 |
2000/04/13 | 345 | 351 | 345 | 351 | 29,000 |
2000/04/12 | 345 | 345 | 345 | 345 | 27,000 |
2000/04/11 | 346 | 350 | 345 | 345 | 22,000 |
2000/04/10 | 340 | 340 | 338 | 340 | 24,000 |
2000/04/07 | 340 | 340 | 335 | 335 | 51,000 |
2000/04/06 | 335 | 335 | 335 | 335 | 44,000 |
2000/04/05 | 334 | 335 | 332 | 335 | 26,000 |
2000/04/04 | 330 | 335 | 330 | 335 | 21,000 |
2000/04/03 | 335 | 335 | 330 | 330 | 21,000 |
2000/03/31 | 335 | 335 | 335 | 335 | 2,000 |
2000/03/30 | 336 | 336 | 335 | 335 | 67,000 |
2000/03/29 | 335 | 335 | 335 | 335 | 16,000 |
2000/03/28 | 335 | 336 | 330 | 335 | 18,000 |
2000/03/27 | 336 | 350 | 335 | 335 | 63,000 |
2000/03/24 | 335 | 339 | 335 | 335 | 29,000 |
2000/03/23 | 335 | 339 | 335 | 335 | 69,000 |
2000/03/22 | 339 | 344 | 335 | 335 | 66,000 |
2000/03/21 | 339 | 349 | 335 | 336 | 35,000 |
2000/03/17 | 330 | 335 | 329 | 329 | 22,000 |
2000/03/16 | 330 | 330 | 329 | 329 | 4,000 |
2000/03/15 | 333 | 333 | 330 | 330 | 11,000 |
2000/03/14 | 336 | 336 | 335 | 335 | 5,000 |
2000/03/13 | 380 | 380 | 330 | 330 | 40,000 |
2000/03/08 | 371 | 371 | 370 | 370 | 4,000 |
2000/03/07 | 370 | 370 | 360 | 360 | 2,000 |
2000/03/06 | 375 | 375 | 370 | 370 | 5,000 |
2000/03/03 | 375 | 375 | 375 | 375 | 5,000 |
2000/03/02 | 370 | 370 | 370 | 370 | 2,000 |
2000/03/01 | 380 | 380 | 375 | 375 | 12,000 |
2000/02/29 | 370 | 370 | 370 | 370 | 1,000 |
2000/02/28 | 371 | 371 | 371 | 371 | 2,000 |
2000/02/25 | 360 | 380 | 358 | 380 | 15,000 |
2000/02/24 | 360 | 360 | 356 | 356 | 2,000 |
2000/02/23 | 358 | 370 | 358 | 370 | 20,000 |
2000/02/18 | 316 | 316 | 316 | 316 | 1,000 |
2000/02/17 | 320 | 320 | 312 | 312 | 29,000 |
2000/02/16 | 330 | 330 | 325 | 330 | 8,000 |
2000/02/15 | 340 | 340 | 340 | 340 | 3,000 |
2000/02/14 | 350 | 351 | 350 | 350 | 47,000 |
2000/02/10 | 355 | 355 | 355 | 355 | 18,000 |
2000/02/09 | 360 | 360 | 355 | 355 | 4,000 |
2000/02/08 | 365 | 365 | 360 | 365 | 11,000 |
2000/02/07 | 360 | 370 | 360 | 370 | 15,000 |
2000/02/04 | 360 | 360 | 360 | 360 | 6,000 |
2000/02/03 | 370 | 375 | 350 | 350 | 19,000 |
2000/02/02 | 375 | 375 | 370 | 370 | 3,000 |
2000/02/01 | 375 | 375 | 375 | 375 | 1,000 |
2000/01/31 | 380 | 380 | 380 | 380 | 4,000 |
2000/01/27 | 380 | 380 | 380 | 380 | 3,000 |
2000/01/26 | 380 | 380 | 371 | 380 | 9,000 |
2000/01/25 | 381 | 381 | 380 | 380 | 14,000 |
2000/01/24 | 380 | 380 | 380 | 380 | 5,000 |
2000/01/21 | 390 | 390 | 390 | 390 | 1,000 |
2000/01/20 | 390 | 390 | 390 | 390 | 1,000 |
2000/01/19 | 390 | 390 | 390 | 390 | 6,000 |
2000/01/17 | 360 | 390 | 360 | 390 | 4,000 |
2000/01/14 | 390 | 390 | 385 | 390 | 9,000 |
2000/01/13 | 390 | 390 | 390 | 390 | 1,000 |
2000/01/12 | 389 | 389 | 389 | 389 | 1,000 |
2000/01/11 | 390 | 390 | 390 | 390 | 1,000 |
2000/01/07 | 390 | 390 | 390 | 390 | 1,000 |
2000/01/06 | 390 | 390 | 390 | 390 | 2,000 |
2000/01/05 | 390 | 390 | 390 | 390 | 1,000 |
2000/01/04 | 390 | 390 | 390 | 390 | 1,000 |