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 [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,000 |
| 1985-12-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,961.90 |
| 1985-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,904.76 |
| 1985-12-25 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,923.81 |
| 1985-12-23 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 1,923.81 |
| 1985-12-20 | 1,010 | 1,040 | 1,010 | 1,040 | 2,000 | 1,980.95 |
| 1985-12-19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,961.90 |
| 1985-12-18 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 2,000 |
| 1985-12-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1985-12-16 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 2,038.10 |
| 1985-12-13 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 2,038.10 |
| 1985-12-12 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 2,038.10 |
| 1985-12-11 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 2,076.19 |
| 1985-12-10 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 2,095.24 |
| 1985-12-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,095.24 |
| 1985-12-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,076.19 |
| 1985-12-06 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 2,076.19 |
| 1985-12-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,114.29 |
| 1985-12-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,133.33 |
| 1985-12-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,133.33 |
| 1985-12-02 | 1,120 | 1,130 | 1,120 | 1,120 | 5,000 | 2,133.33 |
| 1985-11-30 | 1,120 | 1,150 | 1,120 | 1,150 | 5,000 | 2,190.48 |
| 1985-11-29 | 1,080 | 1,120 | 1,080 | 1,120 | 7,000 | 2,133.33 |
| 1985-11-28 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 2,095.24 |
| 1985-11-27 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 | 2,057.14 |
| 1985-11-26 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 2,000 |
| 1985-11-22 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 2,019.05 |
| 1985-11-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,000 |
| 1985-11-20 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,923.81 |
| 1985-11-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,942.86 |
| 1985-11-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,942.86 |
| 1985-11-13 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 1,961.90 |
| 1985-11-12 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,961.90 |
| 1985-11-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,961.90 |
| 1985-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1985-11-07 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,904.76 |
| 1985-11-06 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,923.81 |
| 1985-11-01 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,961.90 |
| 1985-10-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,961.90 |
| 1985-10-29 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,961.90 |
| 1985-10-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,961.90 |
| 1985-10-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,961.90 |
| 1985-10-23 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,923.81 |
| 1985-10-22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,923.81 |
| 1985-10-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,923.81 |
| 1985-10-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,923.81 |
| 1985-10-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,923.81 |
| 1985-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1985-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,904.76 |
| 1985-10-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1985-10-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1985-10-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1985-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1985-09-26 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,904.76 |
| 1985-09-24 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,942.86 |
| 1985-09-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,923.81 |
| 1985-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1985-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,904.76 |
| 1985-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,904.76 |
| 1985-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,904.76 |
| 1985-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,904.76 |
| 1985-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1985-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,904.76 |
| 1985-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,904.76 |
| 1985-09-09 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,904.76 |
| 1985-09-04 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,942.86 |
| 1985-09-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,961.90 |
| 1985-08-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,000 |
| 1985-08-29 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,942.86 |
| 1985-08-28 | 1,020 | 1,020 | 1,010 | 1,020 | 4,000 | 1,942.86 |
| 1985-08-27 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,942.86 |
| 1985-08-26 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 1,961.90 |
| 1985-08-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,000 |
| 1985-08-23 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,923.81 |
| 1985-08-22 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,904.76 |
| 1985-08-21 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 | 1,923.81 |
| 1985-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,904.76 |
| 1985-08-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1985-08-12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,904.76 |
| 1985-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1985-08-08 | 980 | 980 | 980 | 980 | 2,000 | 1,866.67 |
| 1985-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1985-07-29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,923.81 |
| 1985-07-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,961.90 |
| 1985-07-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,000 |
| 1985-07-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,000 |
| 1985-07-19 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,942.86 |
| 1985-07-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,038.10 |
| 1985-07-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,095.24 |
| 1985-07-11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,095.24 |
| 1985-07-10 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 2,133.33 |
| 1985-07-09 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 | 2,152.38 |
| 1985-07-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,133.33 |
| 1985-07-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,152.38 |
| 1985-06-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,152.38 |
| 1985-06-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,209.52 |
| 1985-06-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,209.52 |
| 1985-06-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,190.48 |
| 1985-06-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,228.57 |
| 1985-06-18 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,228.57 |
| 1985-06-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,228.57 |
| 1985-06-13 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,228.57 |
| 1985-06-12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,228.57 |
| 1985-06-10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,228.57 |
| 1985-06-06 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,285.71 |
| 1985-06-01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,457.14 |
| 1985-05-31 | 1,280 | 1,300 | 1,260 | 1,300 | 5,000 | 2,476.19 |
| 1985-05-30 | 1,230 | 1,260 | 1,230 | 1,260 | 2,000 | 2,400 |
| 1985-05-29 | 1,180 | 1,220 | 1,180 | 1,220 | 4,000 | 2,323.81 |
| 1985-05-28 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 2,285.71 |
| 1985-05-27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,285.71 |
| 1985-05-24 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,285.71 |
| 1985-05-23 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 2,285.71 |
| 1985-05-22 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 2,285.71 |
| 1985-05-21 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 2,285.71 |
| 1985-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 2,285.71 |
| 1985-05-18 | 1,200 | 1,200 | 1,180 | 1,180 | 36,000 | 2,247.62 |
| 1985-05-17 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 2,285.71 |
| 1985-05-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,285.71 |
| 1985-05-15 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 2,304.76 |
| 1985-05-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,285.71 |
| 1985-05-13 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 2,285.71 |
| 1985-05-10 | 1,160 | 1,190 | 1,160 | 1,190 | 8,000 | 2,266.67 |
| 1985-05-09 | 1,150 | 1,160 | 1,150 | 1,160 | 13,000 | 2,209.52 |
| 1985-05-08 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 2,228.57 |
| 1985-05-04 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 2,247.62 |
| 1985-05-02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,247.62 |
| 1985-05-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,247.62 |
| 1985-04-30 | 1,180 | 1,180 | 1,180 | 1,180 | 30,000 | 2,247.62 |
| 1985-04-27 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 | 2,228.57 |
| 1985-04-26 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 | 2,228.57 |
| 1985-04-25 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 2,247.62 |
| 1985-04-24 | 1,170 | 1,180 | 1,160 | 1,180 | 8,000 | 2,247.62 |
| 1985-04-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,247.62 |
| 1985-04-20 | 1,190 | 1,190 | 1,190 | 1,190 | 22,000 | 2,266.67 |
| 1985-04-19 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 2,266.67 |
| 1985-04-18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,266.67 |
| 1985-04-16 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 2,285.71 |
| 1985-04-12 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,285.71 |
| 1985-04-10 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 2,285.71 |
| 1985-04-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,285.71 |
| 1985-04-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,285.71 |
| 1985-04-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,285.71 |
| 1985-04-02 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 2,285.71 |
| 1985-04-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,285.71 |
| 1985-03-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,285.71 |
| 1985-03-27 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 2,285.71 |
| 1985-03-25 | 1,260 | 1,260 | 1,240 | 1,240 | 11,000 | 2,361.90 |
| 1985-03-19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,533.33 |
| 1985-03-18 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 2,552.38 |
| 1985-03-15 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 2,552.38 |
| 1985-03-14 | 1,340 | 1,340 | 1,340 | 1,340 | 16,000 | 2,552.38 |
| 1985-03-13 | 1,320 | 1,340 | 1,320 | 1,340 | 2,000 | 2,552.38 |
| 1985-03-12 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 2,552.38 |
| 1985-03-11 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 | 2,514.29 |
| 1985-03-08 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 2,552.38 |
| 1985-03-07 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 2,552.38 |
| 1985-03-06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,533.33 |
| 1985-03-05 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 2,552.38 |
| 1985-03-04 | 1,340 | 1,360 | 1,340 | 1,360 | 6,000 | 2,590.48 |
| 1985-03-01 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 2,590.48 |
| 1985-02-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,628.57 |
| 1985-02-25 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 2,628.57 |
| 1985-02-22 | 1,390 | 1,390 | 1,390 | 1,390 | 20,000 | 2,647.62 |
| 1985-02-21 | 1,370 | 1,390 | 1,370 | 1,390 | 7,000 | 2,647.62 |
| 1985-02-19 | 1,380 | 1,400 | 1,380 | 1,400 | 22,000 | 2,666.67 |
| 1985-02-18 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 2,647.62 |
| 1985-02-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,666.67 |
| 1985-02-15 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 | 2,666.67 |
| 1985-02-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,666.67 |
| 1985-02-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,666.67 |
| 1985-02-12 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 | 2,533.33 |
| 1985-02-08 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 2,533.33 |
| 1985-02-07 | 1,320 | 1,330 | 1,320 | 1,330 | 6,000 | 2,533.33 |
| 1985-02-05 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 2,514.29 |
| 1985-02-02 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 2,533.33 |
| 1985-02-01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,514.29 |
| 1985-01-31 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,533.33 |
| 1985-01-30 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 2,514.29 |
| 1985-01-29 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 2,552.38 |
| 1985-01-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,571.43 |
| 1985-01-26 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 2,628.57 |
| 1985-01-25 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 2,647.62 |
| 1985-01-22 | 1,400 | 1,400 | 1,380 | 1,390 | 26,000 | 2,647.62 |
| 1985-01-21 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 | 2,666.67 |
| 1985-01-19 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 2,666.67 |
| 1985-01-18 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 2,666.67 |
| 1985-01-17 | 1,390 | 1,400 | 1,380 | 1,400 | 3,000 | 2,666.67 |
| 1985-01-16 | 1,400 | 1,400 | 1,400 | 1,400 | 32,000 | 2,666.67 |
| 1985-01-14 | 1,370 | 1,380 | 1,370 | 1,380 | 7,000 | 2,628.57 |
| 1985-01-11 | 1,340 | 1,380 | 1,340 | 1,380 | 6,000 | 2,628.57 |
| 1985-01-10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 2,571.43 |
| 1985-01-09 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 2,571.43 |
| 1985-01-08 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 2,571.43 |
| 1985-01-04 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 2,571.43 |
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
