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 [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 970 | 1,000 | 970 | 1,000 | 10,000 | 1,904.76 |
| 1987-12-25 | 970 | 970 | 969 | 969 | 2,000 | 1,845.71 |
| 1987-12-23 | 970 | 970 | 970 | 970 | 8,000 | 1,847.62 |
| 1987-12-22 | 971 | 971 | 971 | 971 | 1,000 | 1,849.52 |
| 1987-12-15 | 960 | 961 | 960 | 961 | 3,000 | 1,830.48 |
| 1987-12-10 | 960 | 960 | 960 | 960 | 8,000 | 1,828.57 |
| 1987-12-09 | 960 | 960 | 960 | 960 | 1,000 | 1,828.57 |
| 1987-12-08 | 960 | 960 | 960 | 960 | 1,000 | 1,828.57 |
| 1987-12-07 | 960 | 960 | 960 | 960 | 1,000 | 1,828.57 |
| 1987-12-05 | 960 | 960 | 960 | 960 | 1,000 | 1,828.57 |
| 1987-11-30 | 970 | 970 | 970 | 970 | 1,000 | 1,847.62 |
| 1987-11-26 | 970 | 970 | 970 | 970 | 1,000 | 1,847.62 |
| 1987-11-16 | 960 | 960 | 960 | 960 | 1,000 | 1,828.57 |
| 1987-11-11 | 950 | 950 | 950 | 950 | 1,000 | 1,809.52 |
| 1987-11-10 | 960 | 960 | 960 | 960 | 5,000 | 1,828.57 |
| 1987-11-06 | 980 | 980 | 955 | 960 | 3,000 | 1,828.57 |
| 1987-11-04 | 980 | 980 | 980 | 980 | 2,000 | 1,866.67 |
| 1987-11-02 | 950 | 950 | 950 | 950 | 3,000 | 1,809.52 |
| 1987-10-31 | 950 | 950 | 950 | 950 | 1,000 | 1,809.52 |
| 1987-10-30 | 940 | 940 | 940 | 940 | 1,000 | 1,790.48 |
| 1987-10-29 | 940 | 940 | 940 | 940 | 1,000 | 1,790.48 |
| 1987-10-28 | 960 | 960 | 940 | 940 | 3,000 | 1,790.48 |
| 1987-10-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,904.76 |
| 1987-10-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,904.76 |
| 1987-10-20 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 1,961.90 |
| 1987-10-19 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 | 2,000 |
| 1987-10-16 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 2,000 |
| 1987-10-15 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 2,000 |
| 1987-10-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,000 |
| 1987-10-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,980.95 |
| 1987-10-09 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,980.95 |
| 1987-10-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,980.95 |
| 1987-10-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,980.95 |
| 1987-10-05 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,961.90 |
| 1987-09-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,000 |
| 1987-09-28 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 2,000 |
| 1987-09-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1987-09-24 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 2,000 |
| 1987-09-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1987-09-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,095.24 |
| 1987-09-17 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 | 2,190.48 |
| 1987-09-10 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 2,209.52 |
| 1987-09-04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,209.52 |
| 1987-09-02 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 2,228.57 |
| 1987-08-31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,247.62 |
| 1987-08-29 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 2,247.62 |
| 1987-08-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,247.62 |
| 1987-08-27 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 2,247.62 |
| 1987-08-26 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 2,266.67 |
| 1987-08-25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 2,266.67 |
| 1987-08-18 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 2,266.67 |
| 1987-08-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,285.71 |
| 1987-08-14 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 2,361.90 |
| 1987-08-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,380.95 |
| 1987-08-10 | 1,250 | 1,250 | 1,250 | 1,250 | 23,000 | 2,380.95 |
| 1987-08-07 | 1,290 | 1,290 | 1,250 | 1,250 | 97,000 | 2,380.95 |
| 1987-08-06 | 1,230 | 1,250 | 1,230 | 1,250 | 30,000 | 2,380.95 |
| 1987-08-05 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 | 2,342.86 |
| 1987-08-04 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 2,342.86 |
| 1987-08-03 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 2,380.95 |
| 1987-08-01 | 1,230 | 1,230 | 1,220 | 1,230 | 17,000 | 2,342.86 |
| 1987-07-31 | 1,210 | 1,250 | 1,210 | 1,250 | 14,000 | 2,380.95 |
| 1987-07-30 | 1,170 | 1,210 | 1,170 | 1,210 | 42,000 | 2,304.76 |
| 1987-07-27 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 2,228.57 |
| 1987-07-25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,228.57 |
| 1987-07-24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,228.57 |
| 1987-07-22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,247.62 |
| 1987-07-20 | 1,190 | 1,210 | 1,180 | 1,180 | 8,000 | 2,247.62 |
| 1987-07-17 | 1,160 | 1,200 | 1,150 | 1,190 | 118,000 | 2,266.67 |
| 1987-07-16 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 2,190.48 |
| 1987-07-15 | 1,200 | 1,200 | 1,150 | 1,150 | 9,000 | 2,190.48 |
| 1987-07-14 | 1,210 | 1,210 | 1,210 | 1,210 | 12,000 | 2,304.76 |
| 1987-07-13 | 1,150 | 1,200 | 1,150 | 1,200 | 178,000 | 2,285.71 |
| 1987-07-10 | 1,120 | 1,150 | 1,120 | 1,150 | 35,000 | 2,190.48 |
| 1987-07-07 | 1,110 | 1,120 | 1,090 | 1,120 | 7,000 | 2,133.33 |
| 1987-07-06 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,114.29 |
| 1987-07-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,133.33 |
| 1987-07-01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,095.24 |
| 1987-06-30 | 1,150 | 1,150 | 1,110 | 1,110 | 3,000 | 2,114.29 |
| 1987-06-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,190.48 |
| 1987-06-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,209.52 |
| 1987-06-25 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 2,247.62 |
| 1987-06-24 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 2,247.62 |
| 1987-06-23 | 1,150 | 1,180 | 1,150 | 1,180 | 7,000 | 2,247.62 |
| 1987-06-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,228.57 |
| 1987-06-19 | 1,140 | 1,190 | 1,140 | 1,180 | 8,000 | 2,247.62 |
| 1987-06-18 | 1,120 | 1,140 | 1,120 | 1,130 | 9,000 | 2,152.38 |
| 1987-06-17 | 1,100 | 1,120 | 1,100 | 1,110 | 19,000 | 2,114.29 |
| 1987-06-16 | 1,050 | 1,080 | 1,050 | 1,080 | 102,000 | 2,057.14 |
| 1987-06-15 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 | 2,038.10 |
| 1987-06-12 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 2,019.05 |
| 1987-06-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1987-06-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,000 |
| 1987-06-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,000 |
| 1987-06-08 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 2,000 |
| 1987-06-05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,961.90 |
| 1987-06-04 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 1,942.86 |
| 1987-05-30 | 995 | 995 | 995 | 995 | 1,000 | 1,895.24 |
| 1987-05-27 | 985 | 995 | 985 | 995 | 12,000 | 1,895.24 |
| 1987-05-25 | 990 | 990 | 990 | 990 | 3,000 | 1,885.71 |
| 1987-05-22 | 990 | 990 | 990 | 990 | 11,000 | 1,885.71 |
| 1987-05-21 | 980 | 980 | 980 | 980 | 1,000 | 1,866.67 |
| 1987-05-20 | 975 | 980 | 975 | 980 | 4,000 | 1,866.67 |
| 1987-05-19 | 980 | 980 | 980 | 980 | 2,000 | 1,866.67 |
| 1987-05-18 | 980 | 980 | 980 | 980 | 3,000 | 1,866.67 |
| 1987-05-14 | 979 | 990 | 979 | 990 | 14,000 | 1,885.71 |
| 1987-05-13 | 981 | 981 | 970 | 980 | 11,000 | 1,866.67 |
| 1987-05-12 | 980 | 981 | 980 | 981 | 10,000 | 1,868.57 |
| 1987-05-11 | 980 | 980 | 980 | 980 | 3,000 | 1,866.67 |
| 1987-05-07 | 965 | 980 | 965 | 980 | 10,000 | 1,866.67 |
| 1987-05-01 | 980 | 980 | 965 | 965 | 3,000 | 1,838.10 |
| 1987-04-27 | 980 | 980 | 980 | 980 | 3,000 | 1,866.67 |
| 1987-04-25 | 980 | 980 | 980 | 980 | 5,000 | 1,866.67 |
| 1987-04-24 | 965 | 980 | 965 | 980 | 11,000 | 1,866.67 |
| 1987-04-22 | 980 | 980 | 980 | 980 | 10,000 | 1,866.67 |
| 1987-04-21 | 970 | 980 | 970 | 980 | 15,000 | 1,866.67 |
| 1987-04-20 | 950 | 980 | 950 | 980 | 18,000 | 1,866.67 |
| 1987-04-16 | 947 | 960 | 947 | 960 | 4,000 | 1,828.57 |
| 1987-04-15 | 950 | 950 | 950 | 950 | 2,000 | 1,809.52 |
| 1987-04-10 | 950 | 950 | 950 | 950 | 1,000 | 1,809.52 |
| 1987-04-07 | 950 | 950 | 950 | 950 | 1,000 | 1,809.52 |
| 1987-04-06 | 965 | 965 | 965 | 965 | 1,000 | 1,838.10 |
| 1987-03-31 | 965 | 965 | 965 | 965 | 1,000 | 1,838.10 |
| 1987-03-27 | 961 | 980 | 961 | 980 | 3,000 | 1,866.67 |
| 1987-03-26 | 970 | 970 | 970 | 970 | 1,000 | 1,847.62 |
| 1987-03-25 | 970 | 970 | 970 | 970 | 1,000 | 1,847.62 |
| 1987-03-20 | 970 | 970 | 970 | 970 | 1,000 | 1,847.62 |
| 1987-03-19 | 948 | 951 | 948 | 951 | 9,000 | 1,811.43 |
| 1987-03-18 | 950 | 950 | 950 | 950 | 1,000 | 1,809.52 |
| 1987-03-17 | 955 | 955 | 955 | 955 | 4,000 | 1,819.05 |
| 1987-03-16 | 955 | 955 | 955 | 955 | 3,000 | 1,819.05 |
| 1987-03-13 | 955 | 959 | 955 | 959 | 12,000 | 1,826.67 |
| 1987-03-12 | 946 | 960 | 946 | 960 | 36,000 | 1,828.57 |
| 1987-03-10 | 946 | 949 | 946 | 946 | 5,000 | 1,801.90 |
| 1987-03-09 | 946 | 946 | 946 | 946 | 2,000 | 1,801.90 |
| 1987-03-06 | 930 | 950 | 930 | 950 | 3,000 | 1,809.52 |
| 1987-03-05 | 950 | 950 | 950 | 950 | 1,000 | 1,809.52 |
| 1987-03-02 | 950 | 950 | 950 | 950 | 1,000 | 1,809.52 |
| 1987-02-28 | 951 | 951 | 951 | 951 | 2,000 | 1,811.43 |
| 1987-02-27 | 950 | 950 | 950 | 950 | 4,000 | 1,809.52 |
| 1987-02-26 | 950 | 950 | 950 | 950 | 4,000 | 1,809.52 |
| 1987-02-25 | 990 | 990 | 970 | 970 | 11,000 | 1,847.62 |
| 1987-02-20 | 990 | 990 | 990 | 990 | 5,000 | 1,885.71 |
| 1987-02-19 | 989 | 990 | 989 | 990 | 2,000 | 1,885.71 |
| 1987-02-18 | 990 | 990 | 990 | 990 | 1,000 | 1,885.71 |
| 1987-02-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,904.76 |
| 1987-02-16 | 995 | 1,000 | 995 | 995 | 3,000 | 1,895.24 |
| 1987-02-12 | 971 | 971 | 971 | 971 | 1,000 | 1,849.52 |
| 1987-02-10 | 971 | 971 | 971 | 971 | 1,000 | 1,849.52 |
| 1987-02-07 | 971 | 971 | 971 | 971 | 1,000 | 1,849.52 |
| 1987-02-05 | 971 | 971 | 971 | 971 | 2,000 | 1,849.52 |
| 1987-02-04 | 971 | 971 | 971 | 971 | 1,000 | 1,849.52 |
| 1987-02-03 | 970 | 970 | 970 | 970 | 2,000 | 1,847.62 |
| 1987-02-02 | 970 | 970 | 970 | 970 | 1,000 | 1,847.62 |
| 1987-01-31 | 970 | 970 | 970 | 970 | 2,000 | 1,847.62 |
| 1987-01-27 | 980 | 980 | 980 | 980 | 1,000 | 1,866.67 |
| 1987-01-26 | 980 | 980 | 980 | 980 | 2,000 | 1,866.67 |
| 1987-01-22 | 980 | 980 | 980 | 980 | 1,000 | 1,866.67 |
| 1987-01-21 | 980 | 980 | 980 | 980 | 8,000 | 1,866.67 |
| 1987-01-20 | 981 | 981 | 981 | 981 | 1,000 | 1,868.57 |
| 1987-01-13 | 980 | 980 | 980 | 980 | 3,000 | 1,866.67 |
| 1987-01-12 | 1,000 | 1,000 | 999 | 999 | 8,000 | 1,902.86 |
| 1987-01-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,904.76 |
| 1987-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1987-01-07 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 1,923.81 |
| 1987-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,904.76 |
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
