8144 (株)デンキョーグループホールディングス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-26 | 825 | 830 | 825 | 825 | 9,000 | 1,650 |
| 1994-12-22 | 825 | 830 | 825 | 825 | 6,000 | 1,650 |
| 1994-12-21 | 829 | 835 | 825 | 825 | 4,000 | 1,650 |
| 1994-12-19 | 829 | 829 | 829 | 829 | 1,000 | 1,658 |
| 1994-12-14 | 859 | 859 | 859 | 859 | 4,000 | 1,718 |
| 1994-12-13 | 870 | 870 | 860 | 860 | 2,000 | 1,720 |
| 1994-12-12 | 870 | 870 | 870 | 870 | 11,000 | 1,740 |
| 1994-12-09 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1994-12-08 | 860 | 870 | 860 | 870 | 2,000 | 1,740 |
| 1994-12-01 | 860 | 860 | 860 | 860 | 2,000 | 1,720 |
| 1994-11-30 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 1994-11-28 | 865 | 865 | 865 | 865 | 2,000 | 1,730 |
| 1994-11-25 | 861 | 861 | 861 | 861 | 3,000 | 1,722 |
| 1994-11-24 | 861 | 861 | 861 | 861 | 1,000 | 1,722 |
| 1994-11-21 | 895 | 895 | 890 | 890 | 3,000 | 1,780 |
| 1994-11-17 | 895 | 895 | 895 | 895 | 3,000 | 1,790 |
| 1994-11-11 | 915 | 915 | 896 | 896 | 2,000 | 1,792 |
| 1994-11-10 | 915 | 915 | 915 | 915 | 3,000 | 1,830 |
| 1994-11-09 | 915 | 915 | 915 | 915 | 1,000 | 1,830 |
| 1994-11-07 | 937 | 937 | 937 | 937 | 2,000 | 1,874 |
| 1994-11-02 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1994-10-28 | 988 | 988 | 988 | 988 | 1,000 | 1,976 |
| 1994-10-25 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 1994-10-21 | 990 | 990 | 990 | 990 | 6,000 | 1,980 |
| 1994-10-20 | 989 | 989 | 989 | 989 | 1,000 | 1,978 |
| 1994-10-14 | 1,000 | 1,040 | 990 | 999 | 21,000 | 1,998 |
| 1994-10-13 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 2,000 |
| 1994-10-12 | 946 | 946 | 946 | 946 | 9,000 | 1,892 |
| 1994-10-11 | 901 | 901 | 901 | 901 | 1,000 | 1,802 |
| 1994-10-07 | 901 | 901 | 901 | 901 | 1,000 | 1,802 |
| 1994-10-06 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1994-10-04 | 933 | 933 | 933 | 933 | 1,000 | 1,866 |
| 1994-10-03 | 935 | 935 | 933 | 933 | 2,000 | 1,866 |
| 1994-09-30 | 940 | 940 | 940 | 940 | 3,000 | 1,880 |
| 1994-09-28 | 931 | 931 | 931 | 931 | 1,000 | 1,862 |
| 1994-09-27 | 931 | 931 | 931 | 931 | 3,000 | 1,862 |
| 1994-09-26 | 931 | 931 | 931 | 931 | 1,000 | 1,862 |
| 1994-09-22 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 1994-09-21 | 962 | 962 | 962 | 962 | 2,000 | 1,924 |
| 1994-09-20 | 950 | 963 | 950 | 963 | 6,000 | 1,926 |
| 1994-09-14 | 952 | 952 | 952 | 952 | 1,000 | 1,904 |
| 1994-09-13 | 952 | 952 | 952 | 952 | 1,000 | 1,904 |
| 1994-09-12 | 953 | 953 | 952 | 952 | 7,000 | 1,904 |
| 1994-09-09 | 971 | 971 | 952 | 952 | 3,000 | 1,904 |
| 1994-09-08 | 971 | 971 | 971 | 971 | 1,000 | 1,942 |
| 1994-09-05 | 1,000 | 1,000 | 999 | 1,000 | 18,000 | 2,000 |
| 1994-09-02 | 999 | 999 | 981 | 981 | 3,000 | 1,962 |
| 1994-09-01 | 1,000 | 1,000 | 990 | 990 | 3,000 | 1,980 |
| 1994-08-31 | 991 | 991 | 991 | 991 | 2,000 | 1,982 |
| 1994-08-30 | 991 | 991 | 991 | 991 | 2,000 | 1,982 |
| 1994-08-26 | 990 | 991 | 990 | 991 | 4,000 | 1,982 |
| 1994-08-25 | 981 | 981 | 981 | 981 | 1,000 | 1,962 |
| 1994-08-24 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 1994-08-23 | 980 | 980 | 980 | 980 | 3,000 | 1,960 |
| 1994-08-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1994-08-12 | 1,020 | 1,050 | 1,020 | 1,050 | 6,000 | 2,100 |
| 1994-08-11 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 1994-08-09 | 990 | 990 | 985 | 985 | 2,000 | 1,970 |
| 1994-08-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1994-08-04 | 982 | 985 | 982 | 985 | 2,000 | 1,970 |
| 1994-08-01 | 990 | 990 | 981 | 981 | 3,000 | 1,962 |
| 1994-07-29 | 990 | 1,000 | 990 | 1,000 | 3,000 | 2,000 |
| 1994-07-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1994-07-25 | 1,060 | 1,060 | 1,030 | 1,030 | 3,000 | 2,060 |
| 1994-07-22 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 2,080 |
| 1994-07-21 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 2,140 |
| 1994-07-20 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 2,100 |
| 1994-07-19 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 | 2,120 |
| 1994-07-18 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 2,100 |
| 1994-07-15 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1994-07-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 1994-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1994-07-11 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 2,100 |
| 1994-07-08 | 1,070 | 1,070 | 1,050 | 1,050 | 13,000 | 2,100 |
| 1994-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 2,100 |
| 1994-07-06 | 1,060 | 1,060 | 1,010 | 1,010 | 11,000 | 2,020 |
| 1994-07-05 | 1,020 | 1,060 | 1,020 | 1,050 | 13,000 | 2,100 |
| 1994-07-04 | 975 | 975 | 970 | 970 | 3,000 | 1,940 |
| 1994-07-01 | 981 | 981 | 960 | 970 | 5,000 | 1,940 |
| 1994-06-30 | 980 | 980 | 980 | 980 | 4,000 | 1,960 |
| 1994-06-28 | 990 | 990 | 990 | 990 | 11,000 | 1,980 |
| 1994-06-27 | 995 | 995 | 995 | 995 | 1,000 | 1,990 |
| 1994-06-24 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1994-06-23 | 995 | 995 | 990 | 995 | 11,000 | 1,990 |
| 1994-06-22 | 989 | 990 | 981 | 990 | 6,000 | 1,980 |
| 1994-06-21 | 998 | 1,000 | 998 | 1,000 | 7,000 | 2,000 |
| 1994-06-20 | 1,020 | 1,030 | 1,020 | 1,020 | 8,000 | 2,040 |
| 1994-06-17 | 1,020 | 1,040 | 1,020 | 1,030 | 4,000 | 2,060 |
| 1994-06-16 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 2,060 |
| 1994-06-15 | 1,010 | 1,050 | 1,010 | 1,050 | 14,000 | 2,100 |
| 1994-06-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1994-06-10 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 2,100 |
| 1994-06-09 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,100 |
| 1994-06-07 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 2,060 |
| 1994-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 | 2,100 |
| 1994-06-03 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 2,040 |
| 1994-06-02 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 2,040 |
| 1994-05-31 | 1,030 | 1,030 | 1,020 | 1,020 | 19,000 | 2,040 |
| 1994-05-27 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 2,060 |
| 1994-05-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 1994-05-24 | 1,000 | 1,030 | 1,000 | 1,030 | 6,000 | 2,060 |
| 1994-05-20 | 990 | 1,000 | 980 | 980 | 43,000 | 1,960 |
| 1994-05-19 | 1,000 | 1,000 | 980 | 990 | 11,000 | 1,980 |
| 1994-05-17 | 1,010 | 1,020 | 1,000 | 1,020 | 5,000 | 2,040 |
| 1994-05-16 | 1,040 | 1,050 | 1,040 | 1,050 | 104,000 | 2,100 |
| 1994-05-13 | 1,040 | 1,040 | 1,020 | 1,030 | 15,000 | 2,060 |
| 1994-05-12 | 1,040 | 1,040 | 1,030 | 1,040 | 21,000 | 2,080 |
| 1994-05-11 | 1,020 | 1,030 | 1,000 | 1,030 | 7,000 | 2,060 |
| 1994-05-10 | 1,000 | 1,020 | 990 | 1,020 | 9,000 | 2,040 |
| 1994-05-09 | 990 | 990 | 990 | 990 | 8,000 | 1,980 |
| 1994-05-06 | 990 | 990 | 990 | 990 | 6,000 | 1,980 |
| 1994-04-27 | 970 | 971 | 970 | 971 | 2,000 | 1,942 |
| 1994-04-25 | 1,000 | 1,000 | 990 | 990 | 3,000 | 1,980 |
| 1994-04-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1994-04-19 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 2,020 |
| 1994-04-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1994-04-15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 1994-04-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 1994-04-13 | 1,090 | 1,090 | 1,060 | 1,060 | 32,000 | 2,120 |
| 1994-04-12 | 1,070 | 1,080 | 1,060 | 1,080 | 60,000 | 2,160 |
| 1994-04-11 | 1,020 | 1,040 | 1,010 | 1,040 | 18,000 | 2,080 |
| 1994-04-08 | 980 | 1,010 | 980 | 1,000 | 11,000 | 2,000 |
| 1994-04-07 | 980 | 1,010 | 980 | 1,010 | 15,000 | 2,020 |
| 1994-04-06 | 931 | 960 | 931 | 950 | 11,000 | 1,900 |
| 1994-04-04 | 936 | 936 | 930 | 930 | 6,000 | 1,860 |
| 1994-04-01 | 935 | 935 | 935 | 935 | 1,000 | 1,870 |
| 1994-03-31 | 931 | 936 | 930 | 935 | 8,000 | 1,870 |
| 1994-03-30 | 926 | 931 | 920 | 931 | 21,000 | 1,862 |
| 1994-03-28 | 921 | 921 | 921 | 921 | 1,000 | 1,842 |
| 1994-03-25 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1994-03-24 | 920 | 949 | 920 | 949 | 9,000 | 1,898 |
| 1994-03-23 | 948 | 948 | 948 | 948 | 1,000 | 1,896 |
| 1994-03-22 | 947 | 947 | 947 | 947 | 2,000 | 1,894 |
| 1994-03-18 | 928 | 950 | 920 | 948 | 14,000 | 1,896 |
| 1994-03-17 | 923 | 930 | 923 | 930 | 11,000 | 1,860 |
| 1994-03-16 | 898 | 898 | 898 | 898 | 1,000 | 1,796 |
| 1994-03-15 | 918 | 918 | 918 | 918 | 1,000 | 1,836 |
| 1994-03-14 | 920 | 920 | 920 | 920 | 5,000 | 1,840 |
| 1994-03-11 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 1994-03-10 | 890 | 895 | 885 | 885 | 12,000 | 1,770 |
| 1994-03-08 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1994-03-04 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1994-03-03 | 910 | 910 | 910 | 910 | 5,000 | 1,820 |
| 1994-03-02 | 929 | 929 | 910 | 910 | 4,000 | 1,820 |
| 1994-03-01 | 924 | 934 | 920 | 934 | 14,000 | 1,868 |
| 1994-02-28 | 885 | 900 | 885 | 899 | 167,000 | 1,798 |
| 1994-02-25 | 875 | 875 | 870 | 870 | 4,000 | 1,740 |
| 1994-02-24 | 830 | 860 | 830 | 860 | 5,000 | 1,720 |
| 1994-02-23 | 850 | 850 | 840 | 840 | 5,000 | 1,680 |
| 1994-02-22 | 851 | 851 | 850 | 850 | 7,000 | 1,700 |
| 1994-02-21 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 1994-02-18 | 841 | 849 | 841 | 849 | 2,000 | 1,698 |
| 1994-02-17 | 841 | 841 | 841 | 841 | 1,000 | 1,682 |
| 1994-02-15 | 853 | 853 | 853 | 853 | 1,000 | 1,706 |
| 1994-02-10 | 879 | 879 | 879 | 879 | 4,000 | 1,758 |
| 1994-02-09 | 879 | 880 | 870 | 880 | 7,000 | 1,760 |
| 1994-02-03 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 1994-02-02 | 852 | 890 | 852 | 890 | 6,000 | 1,780 |
| 1994-02-01 | 842 | 852 | 842 | 852 | 3,000 | 1,704 |
| 1994-01-31 | 830 | 831 | 830 | 831 | 3,000 | 1,662 |
| 1994-01-26 | 800 | 810 | 800 | 810 | 8,000 | 1,620 |
| 1994-01-25 | 815 | 815 | 780 | 780 | 4,000 | 1,560 |
| 1994-01-24 | 827 | 827 | 815 | 815 | 3,000 | 1,630 |
| 1994-01-21 | 867 | 867 | 850 | 850 | 10,000 | 1,700 |
| 1994-01-20 | 869 | 869 | 869 | 869 | 2,000 | 1,738 |
| 1994-01-19 | 870 | 870 | 860 | 860 | 2,000 | 1,720 |
| 1994-01-18 | 855 | 876 | 855 | 870 | 18,000 | 1,740 |
| 1994-01-17 | 863 | 863 | 855 | 855 | 6,000 | 1,710 |
| 1994-01-14 | 800 | 828 | 800 | 828 | 13,000 | 1,656 |
| 1994-01-13 | 770 | 790 | 770 | 790 | 14,000 | 1,580 |
| 1994-01-12 | 761 | 766 | 761 | 765 | 4,000 | 1,530 |
| 1994-01-11 | 756 | 756 | 756 | 756 | 6,000 | 1,512 |
| 1994-01-10 | 726 | 726 | 726 | 726 | 7,000 | 1,452 |
| 1994-01-04 | 711 | 711 | 711 | 711 | 1,000 | 1,422 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株 [1984-05-16]1株→1.2株
