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 |
---|---|---|---|---|---|
2004/12/30 | 867 | 888 | 867 | 876 | 20,000 |
2004/12/28 | 863 | 890 | 863 | 890 | 13,000 |
2004/12/27 | 872 | 872 | 868 | 868 | 5,000 |
2004/12/24 | 876 | 877 | 871 | 877 | 9,000 |
2004/12/22 | 871 | 876 | 871 | 876 | 7,000 |
2004/12/21 | 889 | 890 | 880 | 890 | 11,000 |
2004/12/20 | 882 | 888 | 870 | 888 | 22,000 |
2004/12/17 | 895 | 895 | 895 | 895 | 1,000 |
2004/12/16 | 895 | 895 | 895 | 895 | 1,000 |
2004/12/15 | 877 | 889 | 877 | 889 | 2,000 |
2004/12/14 | 870 | 877 | 870 | 877 | 6,000 |
2004/12/13 | 877 | 877 | 870 | 874 | 15,000 |
2004/12/10 | 879 | 887 | 879 | 887 | 24,000 |
2004/12/09 | 885 | 885 | 863 | 879 | 10,000 |
2004/12/08 | 890 | 890 | 883 | 883 | 5,000 |
2004/12/07 | 890 | 899 | 890 | 899 | 3,000 |
2004/12/03 | 900 | 905 | 900 | 905 | 2,000 |
2004/12/01 | 882 | 915 | 882 | 915 | 7,000 |
2004/11/30 | 905 | 905 | 905 | 905 | 1,000 |
2004/11/29 | 880 | 906 | 880 | 906 | 8,000 |
2004/11/26 | 894 | 894 | 894 | 894 | 1,000 |
2004/11/25 | 894 | 894 | 894 | 894 | 1,000 |
2004/11/22 | 883 | 897 | 880 | 897 | 7,000 |
2004/11/19 | 885 | 891 | 885 | 891 | 2,000 |
2004/11/18 | 885 | 905 | 885 | 905 | 9,000 |
2004/11/17 | 882 | 892 | 882 | 892 | 3,000 |
2004/11/16 | 892 | 896 | 880 | 896 | 11,000 |
2004/11/15 | 886 | 909 | 886 | 892 | 12,000 |
2004/11/12 | 900 | 910 | 900 | 910 | 2,000 |
2004/11/11 | 897 | 897 | 882 | 882 | 4,000 |
2004/11/10 | 900 | 916 | 881 | 916 | 14,000 |
2004/11/09 | 900 | 900 | 900 | 900 | 5,000 |
2004/11/08 | 917 | 918 | 899 | 916 | 10,000 |
2004/11/05 | 943 | 943 | 920 | 929 | 48,000 |
2004/11/04 | 924 | 950 | 924 | 941 | 22,000 |
2004/11/02 | 920 | 925 | 920 | 925 | 25,000 |
2004/11/01 | 920 | 920 | 910 | 920 | 10,000 |
2004/10/29 | 894 | 920 | 894 | 920 | 22,000 |
2004/10/27 | 910 | 910 | 891 | 905 | 12,000 |
2004/10/26 | 905 | 905 | 905 | 905 | 3,000 |
2004/10/25 | 910 | 910 | 910 | 910 | 17,000 |
2004/10/22 | 920 | 920 | 905 | 914 | 15,000 |
2004/10/21 | 910 | 915 | 905 | 915 | 13,000 |
2004/10/20 | 910 | 915 | 910 | 915 | 2,000 |
2004/10/19 | 909 | 915 | 909 | 915 | 14,000 |
2004/10/18 | 903 | 910 | 903 | 910 | 5,000 |
2004/10/15 | 910 | 915 | 903 | 910 | 27,000 |
2004/10/14 | 902 | 925 | 900 | 925 | 29,000 |
2004/10/13 | 910 | 918 | 910 | 918 | 28,000 |
2004/10/12 | 900 | 920 | 862 | 920 | 12,000 |
2004/10/08 | 900 | 905 | 900 | 900 | 15,000 |
2004/10/07 | 910 | 919 | 900 | 919 | 3,000 |
2004/10/06 | 919 | 935 | 900 | 900 | 36,000 |
2004/10/05 | 900 | 919 | 900 | 919 | 15,000 |
2004/10/04 | 900 | 910 | 899 | 910 | 18,000 |
2004/10/01 | 880 | 910 | 880 | 910 | 23,000 |
2004/09/30 | 925 | 925 | 900 | 920 | 19,000 |
2004/09/29 | 897 | 925 | 897 | 925 | 33,000 |
2004/09/28 | 885 | 900 | 885 | 899 | 8,000 |
2004/09/27 | 892 | 897 | 892 | 897 | 9,000 |
2004/09/24 | 897 | 897 | 890 | 895 | 6,000 |
2004/09/22 | 898 | 907 | 898 | 907 | 13,000 |
2004/09/21 | 855 | 905 | 855 | 898 | 25,000 |
2004/09/17 | 840 | 850 | 840 | 850 | 8,000 |
2004/09/16 | 830 | 850 | 830 | 840 | 61,000 |
2004/09/15 | 840 | 840 | 830 | 838 | 3,000 |
2004/09/14 | 850 | 850 | 840 | 840 | 2,000 |
2004/09/13 | 830 | 850 | 830 | 849 | 11,000 |
2004/09/10 | 839 | 848 | 830 | 848 | 19,000 |
2004/09/09 | 823 | 839 | 823 | 839 | 11,000 |
2004/09/08 | 818 | 834 | 815 | 819 | 48,000 |
2004/09/07 | 842 | 842 | 820 | 835 | 20,000 |
2004/09/06 | 815 | 860 | 810 | 842 | 38,000 |
2004/09/03 | 811 | 819 | 802 | 819 | 14,000 |
2004/09/02 | 819 | 819 | 819 | 819 | 2,000 |
2004/09/01 | 819 | 819 | 819 | 819 | 1,000 |
2004/08/31 | 789 | 819 | 789 | 819 | 54,000 |
2004/08/30 | 800 | 819 | 800 | 819 | 6,000 |
2004/08/26 | 820 | 820 | 805 | 805 | 3,000 |
2004/08/25 | 800 | 800 | 800 | 800 | 3,000 |
2004/08/24 | 779 | 810 | 779 | 810 | 12,000 |
2004/08/20 | 799 | 800 | 799 | 800 | 3,000 |
2004/08/18 | 790 | 799 | 790 | 799 | 2,000 |
2004/08/17 | 772 | 800 | 772 | 800 | 3,000 |
2004/08/16 | 790 | 792 | 761 | 790 | 11,000 |
2004/08/13 | 808 | 808 | 808 | 808 | 1,000 |
2004/08/11 | 810 | 810 | 810 | 810 | 1,000 |
2004/08/10 | 824 | 824 | 810 | 810 | 4,000 |
2004/08/09 | 810 | 825 | 810 | 825 | 3,000 |
2004/08/05 | 780 | 810 | 780 | 810 | 24,000 |
2004/08/04 | 819 | 819 | 780 | 790 | 9,000 |
2004/08/03 | 820 | 820 | 820 | 820 | 1,000 |
2004/07/30 | 781 | 826 | 781 | 826 | 15,000 |
2004/07/29 | 766 | 828 | 766 | 828 | 62,000 |
2004/07/28 | 795 | 805 | 795 | 805 | 8,000 |
2004/07/27 | 805 | 805 | 805 | 805 | 53,000 |
2004/07/26 | 805 | 830 | 805 | 829 | 7,000 |
2004/07/23 | 808 | 830 | 808 | 820 | 44,000 |
2004/07/22 | 802 | 815 | 802 | 807 | 23,000 |
2004/07/21 | 800 | 820 | 800 | 815 | 50,000 |
2004/07/20 | 780 | 781 | 780 | 780 | 30,000 |
2004/07/16 | 779 | 780 | 779 | 780 | 14,000 |
2004/07/15 | 782 | 782 | 745 | 779 | 10,000 |
2004/07/14 | 800 | 800 | 791 | 791 | 3,000 |
2004/07/13 | 800 | 815 | 800 | 800 | 68,000 |
2004/07/12 | 791 | 800 | 790 | 800 | 43,000 |
2004/07/09 | 780 | 790 | 780 | 790 | 15,000 |
2004/07/08 | 766 | 770 | 766 | 770 | 21,000 |
2004/07/07 | 785 | 785 | 730 | 765 | 32,000 |
2004/07/06 | 780 | 780 | 780 | 780 | 16,000 |
2004/07/05 | 769 | 800 | 769 | 800 | 22,000 |
2004/07/02 | 741 | 770 | 741 | 769 | 73,000 |
2004/07/01 | 740 | 747 | 735 | 740 | 65,000 |
2004/06/30 | 739 | 745 | 738 | 740 | 41,000 |
2004/06/29 | 730 | 745 | 730 | 738 | 67,000 |
2004/06/28 | 712 | 730 | 712 | 730 | 41,000 |
2004/06/25 | 716 | 716 | 705 | 712 | 11,000 |
2004/06/24 | 723 | 723 | 716 | 716 | 15,000 |
2004/06/23 | 721 | 730 | 721 | 721 | 10,000 |
2004/06/22 | 703 | 740 | 703 | 716 | 8,000 |
2004/06/21 | 685 | 710 | 685 | 710 | 16,000 |
2004/06/18 | 689 | 689 | 685 | 685 | 5,000 |
2004/06/17 | 680 | 690 | 680 | 690 | 8,000 |
2004/06/16 | 650 | 680 | 650 | 680 | 8,000 |
2004/06/15 | 680 | 680 | 680 | 680 | 2,000 |
2004/06/14 | 680 | 680 | 680 | 680 | 2,000 |
2004/06/11 | 678 | 678 | 678 | 678 | 1,000 |
2004/06/10 | 678 | 678 | 678 | 678 | 4,000 |
2004/06/09 | 675 | 678 | 675 | 678 | 6,000 |
2004/06/07 | 652 | 680 | 651 | 680 | 6,000 |
2004/06/04 | 652 | 652 | 652 | 652 | 4,000 |
2004/06/03 | 681 | 681 | 681 | 681 | 1,000 |
2004/06/02 | 691 | 691 | 691 | 691 | 1,000 |
2004/05/31 | 628 | 690 | 628 | 690 | 14,000 |
2004/05/28 | 688 | 688 | 677 | 677 | 2,000 |
2004/05/26 | 715 | 715 | 700 | 715 | 8,000 |
2004/05/25 | 725 | 725 | 724 | 724 | 11,000 |
2004/05/24 | 684 | 740 | 684 | 730 | 15,000 |
2004/05/21 | 620 | 679 | 615 | 679 | 25,000 |
2004/05/20 | 577 | 590 | 570 | 580 | 26,000 |
2004/05/19 | 574 | 575 | 574 | 575 | 16,000 |
2004/05/18 | 580 | 580 | 571 | 575 | 9,000 |
2004/05/17 | 610 | 610 | 580 | 580 | 7,000 |
2004/05/14 | 650 | 650 | 609 | 609 | 10,000 |
2004/05/13 | 662 | 662 | 650 | 650 | 15,000 |
2004/05/12 | 662 | 662 | 662 | 662 | 1,000 |
2004/05/11 | 690 | 690 | 662 | 662 | 7,000 |
2004/05/10 | 729 | 738 | 720 | 720 | 13,000 |
2004/05/07 | 722 | 730 | 710 | 730 | 8,000 |
2004/05/06 | 730 | 730 | 730 | 730 | 9,000 |
2004/04/30 | 730 | 730 | 730 | 730 | 4,000 |
2004/04/28 | 730 | 730 | 730 | 730 | 1,000 |
2004/04/27 | 720 | 740 | 720 | 740 | 2,000 |
2004/04/26 | 760 | 760 | 760 | 760 | 1,000 |
2004/04/23 | 770 | 770 | 770 | 770 | 1,000 |
2004/04/22 | 770 | 770 | 770 | 770 | 4,000 |
2004/04/21 | 780 | 781 | 780 | 780 | 3,000 |
2004/04/20 | 804 | 804 | 802 | 804 | 4,000 |
2004/04/19 | 777 | 780 | 777 | 780 | 7,000 |
2004/04/16 | 779 | 779 | 779 | 779 | 2,000 |
2004/04/13 | 788 | 788 | 788 | 788 | 1,000 |
2004/04/12 | 800 | 800 | 791 | 791 | 7,000 |
2004/04/08 | 800 | 800 | 800 | 800 | 2,000 |
2004/04/07 | 800 | 800 | 800 | 800 | 1,000 |
2004/04/06 | 800 | 801 | 800 | 800 | 6,000 |
2004/04/05 | 815 | 815 | 800 | 814 | 8,000 |
2004/04/02 | 819 | 820 | 805 | 815 | 26,000 |
2004/04/01 | 802 | 818 | 802 | 818 | 5,000 |
2004/03/31 | 819 | 819 | 818 | 818 | 2,000 |
2004/03/30 | 818 | 819 | 781 | 819 | 8,000 |
2004/03/29 | 828 | 828 | 822 | 822 | 3,000 |
2004/03/26 | 815 | 840 | 815 | 840 | 6,000 |
2004/03/25 | 815 | 815 | 815 | 815 | 2,000 |
2004/03/22 | 779 | 815 | 751 | 815 | 50,000 |
2004/03/19 | 779 | 780 | 779 | 780 | 5,000 |
2004/03/18 | 780 | 780 | 779 | 780 | 4,000 |
2004/03/17 | 800 | 800 | 800 | 800 | 3,000 |
2004/03/16 | 740 | 780 | 730 | 780 | 21,000 |
2004/03/15 | 770 | 770 | 750 | 750 | 10,000 |
2004/03/12 | 710 | 750 | 710 | 750 | 10,000 |
2004/03/11 | 702 | 744 | 702 | 730 | 4,000 |
2004/03/10 | 768 | 768 | 722 | 750 | 27,000 |
2004/03/09 | 770 | 790 | 770 | 771 | 8,000 |
2004/03/08 | 801 | 870 | 800 | 820 | 62,000 |
2004/03/05 | 759 | 800 | 730 | 800 | 86,000 |
2004/03/04 | 699 | 779 | 659 | 779 | 49,000 |
2004/03/03 | 697 | 700 | 685 | 699 | 18,000 |
2004/03/02 | 650 | 669 | 650 | 660 | 41,000 |
2004/03/01 | 640 | 640 | 635 | 640 | 30,000 |
2004/02/27 | 640 | 640 | 640 | 640 | 2,000 |
2004/02/26 | 635 | 640 | 630 | 640 | 8,000 |
2004/02/25 | 620 | 635 | 616 | 616 | 8,000 |
2004/02/24 | 615 | 615 | 614 | 615 | 13,000 |
2004/02/23 | 620 | 620 | 615 | 615 | 11,000 |
2004/02/20 | 628 | 640 | 620 | 630 | 18,000 |
2004/02/19 | 573 | 628 | 573 | 628 | 47,000 |
2004/02/18 | 535 | 573 | 535 | 573 | 31,000 |
2004/02/17 | 540 | 545 | 535 | 535 | 17,000 |
2004/02/16 | 543 | 543 | 515 | 539 | 24,000 |
2004/02/13 | 521 | 531 | 514 | 514 | 14,000 |
2004/02/12 | 535 | 535 | 534 | 535 | 5,000 |
2004/02/10 | 538 | 538 | 515 | 515 | 8,000 |
2004/02/09 | 530 | 542 | 530 | 542 | 18,000 |
2004/02/06 | 545 | 545 | 526 | 526 | 6,000 |
2004/02/05 | 548 | 549 | 548 | 549 | 3,000 |
2004/02/04 | 549 | 550 | 530 | 550 | 4,000 |
2004/02/03 | 552 | 553 | 547 | 553 | 9,000 |
2004/02/02 | 556 | 556 | 555 | 555 | 3,000 |
2004/01/30 | 556 | 556 | 556 | 556 | 2,000 |
2004/01/29 | 550 | 550 | 550 | 550 | 3,000 |
2004/01/28 | 555 | 555 | 537 | 550 | 9,000 |
2004/01/27 | 549 | 556 | 530 | 556 | 14,000 |
2004/01/26 | 560 | 560 | 557 | 557 | 7,000 |
2004/01/23 | 567 | 567 | 556 | 557 | 13,000 |
2004/01/22 | 569 | 569 | 550 | 569 | 27,000 |
2004/01/21 | 510 | 550 | 501 | 550 | 48,000 |
2004/01/20 | 526 | 530 | 500 | 500 | 23,000 |
2004/01/19 | 517 | 540 | 515 | 525 | 61,000 |
2004/01/16 | 463 | 520 | 463 | 515 | 54,000 |
2004/01/14 | 461 | 470 | 460 | 460 | 10,000 |
2004/01/13 | 452 | 456 | 452 | 456 | 10,000 |
2004/01/09 | 445 | 445 | 445 | 445 | 1,000 |
2004/01/07 | 448 | 456 | 448 | 456 | 11,000 |
2004/01/05 | 450 | 450 | 446 | 446 | 2,000 |