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 [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,038.10 |
| 1988-12-27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,000 |
| 1988-12-26 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 2,000 |
| 1988-12-19 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 1,980.95 |
| 1988-12-15 | 1,000 | 1,000 | 980 | 980 | 5,000 | 1,866.67 |
| 1988-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,904.76 |
| 1988-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,904.76 |
| 1988-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,904.76 |
| 1988-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1988-12-05 | 980 | 980 | 980 | 980 | 2,000 | 1,866.67 |
| 1988-12-03 | 980 | 980 | 980 | 980 | 9,000 | 1,866.67 |
| 1988-12-02 | 980 | 980 | 980 | 980 | 2,000 | 1,866.67 |
| 1988-12-01 | 991 | 991 | 991 | 991 | 1,000 | 1,887.62 |
| 1988-11-30 | 991 | 991 | 991 | 991 | 6,000 | 1,887.62 |
| 1988-11-28 | 990 | 990 | 990 | 990 | 4,000 | 1,885.71 |
| 1988-11-25 | 980 | 980 | 971 | 971 | 5,000 | 1,849.52 |
| 1988-11-24 | 980 | 980 | 980 | 980 | 1,000 | 1,866.67 |
| 1988-11-22 | 980 | 980 | 980 | 980 | 1,000 | 1,866.67 |
| 1988-11-21 | 971 | 971 | 971 | 971 | 1,000 | 1,849.52 |
| 1988-11-18 | 970 | 970 | 970 | 970 | 3,000 | 1,847.62 |
| 1988-11-17 | 975 | 975 | 970 | 970 | 2,000 | 1,847.62 |
| 1988-11-15 | 980 | 980 | 960 | 960 | 2,000 | 1,828.57 |
| 1988-11-14 | 980 | 980 | 980 | 980 | 1,000 | 1,866.67 |
| 1988-11-11 | 980 | 980 | 980 | 980 | 3,000 | 1,866.67 |
| 1988-11-01 | 980 | 980 | 980 | 980 | 1,000 | 1,866.67 |
| 1988-10-27 | 985 | 1,000 | 985 | 1,000 | 2,000 | 1,904.76 |
| 1988-10-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1988-10-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1988-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,904.76 |
| 1988-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,904.76 |
| 1988-10-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,904.76 |
| 1988-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,904.76 |
| 1988-09-24 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 1,942.86 |
| 1988-09-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,904.76 |
| 1988-09-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,923.81 |
| 1988-09-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,942.86 |
| 1988-09-12 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,980.95 |
| 1988-09-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,980.95 |
| 1988-09-01 | 1,100 | 1,100 | 1,100 | 1,100 | 41,000 | 2,095.24 |
| 1988-08-31 | 1,100 | 1,100 | 1,100 | 1,100 | 41,000 | 2,095.24 |
| 1988-08-19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,114.29 |
| 1988-08-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,152.38 |
| 1988-08-17 | 1,100 | 1,140 | 1,100 | 1,140 | 2,000 | 2,171.43 |
| 1988-08-15 | 1,090 | 1,110 | 1,090 | 1,110 | 3,000 | 2,114.29 |
| 1988-08-10 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,114.29 |
| 1988-07-27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,133.33 |
| 1988-07-25 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 2,133.33 |
| 1988-07-15 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 2,133.33 |
| 1988-07-14 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,114.29 |
| 1988-07-13 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 2,152.38 |
| 1988-07-12 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 2,152.38 |
| 1988-07-11 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 2,152.38 |
| 1988-07-08 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 2,152.38 |
| 1988-07-06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,133.33 |
| 1988-07-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,133.33 |
| 1988-07-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,171.43 |
| 1988-07-02 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 2,171.43 |
| 1988-07-01 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 2,152.38 |
| 1988-06-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,152.38 |
| 1988-06-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,152.38 |
| 1988-06-28 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 2,171.43 |
| 1988-06-27 | 1,140 | 1,140 | 1,130 | 1,140 | 5,000 | 2,171.43 |
| 1988-06-25 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 2,171.43 |
| 1988-06-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,171.43 |
| 1988-06-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,171.43 |
| 1988-06-20 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 | 2,133.33 |
| 1988-06-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,171.43 |
| 1988-06-13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,133.33 |
| 1988-06-10 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 2,133.33 |
| 1988-06-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,095.24 |
| 1988-06-07 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 2,171.43 |
| 1988-06-06 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 2,190.48 |
| 1988-06-03 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 2,209.52 |
| 1988-05-28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,190.48 |
| 1988-05-27 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 2,190.48 |
| 1988-05-26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,190.48 |
| 1988-05-25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,190.48 |
| 1988-05-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,190.48 |
| 1988-05-19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,171.43 |
| 1988-05-18 | 1,230 | 1,230 | 1,210 | 1,210 | 5,000 | 2,304.76 |
| 1988-05-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,285.71 |
| 1988-05-13 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 2,133.33 |
| 1988-05-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,285.71 |
| 1988-05-11 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 2,323.81 |
| 1988-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,285.71 |
| 1988-05-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,285.71 |
| 1988-05-07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,323.81 |
| 1988-05-06 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 2,323.81 |
| 1988-05-02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,323.81 |
| 1988-04-27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,285.71 |
| 1988-04-26 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 2,285.71 |
| 1988-04-25 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 | 2,285.71 |
| 1988-04-23 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 2,228.57 |
| 1988-04-22 | 1,150 | 1,150 | 1,150 | 1,150 | 18,000 | 2,190.48 |
| 1988-04-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,190.48 |
| 1988-04-20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,133.33 |
| 1988-04-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,190.48 |
| 1988-04-15 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,209.52 |
| 1988-04-14 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 2,228.57 |
| 1988-04-13 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 2,228.57 |
| 1988-04-12 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 | 2,228.57 |
| 1988-04-11 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,209.52 |
| 1988-04-08 | 1,150 | 1,160 | 1,150 | 1,160 | 7,000 | 2,209.52 |
| 1988-04-07 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 2,190.48 |
| 1988-04-06 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,190.48 |
| 1988-04-05 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 | 2,133.33 |
| 1988-04-04 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 2,095.24 |
| 1988-04-01 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 2,095.24 |
| 1988-03-31 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 2,095.24 |
| 1988-03-29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,095.24 |
| 1988-03-26 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 2,095.24 |
| 1988-03-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,095.24 |
| 1988-03-24 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,095.24 |
| 1988-03-23 | 1,140 | 1,140 | 1,080 | 1,080 | 2,000 | 2,057.14 |
| 1988-03-22 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 2,190.48 |
| 1988-03-18 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 2,171.43 |
| 1988-03-17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,228.57 |
| 1988-03-16 | 1,180 | 1,180 | 1,170 | 1,170 | 11,000 | 2,228.57 |
| 1988-03-15 | 1,150 | 1,180 | 1,150 | 1,180 | 79,000 | 2,247.62 |
| 1988-03-14 | 1,140 | 1,150 | 1,140 | 1,150 | 55,000 | 2,190.48 |
| 1988-03-10 | 1,170 | 1,180 | 1,170 | 1,180 | 12,000 | 2,247.62 |
| 1988-03-09 | 1,070 | 1,100 | 1,070 | 1,100 | 31,000 | 2,095.24 |
| 1988-03-08 | 1,070 | 1,070 | 1,060 | 1,070 | 12,000 | 2,038.10 |
| 1988-03-07 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 2,038.10 |
| 1988-03-05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1988-03-03 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 2,038.10 |
| 1988-03-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,038.10 |
| 1988-03-01 | 1,020 | 1,090 | 1,010 | 1,040 | 19,000 | 1,980.95 |
| 1988-02-29 | 1,090 | 1,090 | 1,010 | 1,010 | 8,000 | 1,923.81 |
| 1988-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,095.24 |
| 1988-02-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,095.24 |
| 1988-02-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,095.24 |
| 1988-02-23 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 2,095.24 |
| 1988-02-22 | 1,080 | 1,100 | 1,080 | 1,100 | 18,000 | 2,095.24 |
| 1988-02-19 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 2,057.14 |
| 1988-02-18 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 2,057.14 |
| 1988-02-17 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 2,057.14 |
| 1988-02-16 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 2,057.14 |
| 1988-02-15 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 2,057.14 |
| 1988-02-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1988-02-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,000 |
| 1988-02-09 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 | 2,000 |
| 1988-02-08 | 1,090 | 1,090 | 1,060 | 1,060 | 6,000 | 2,019.05 |
| 1988-02-06 | 1,060 | 1,060 | 1,060 | 1,060 | 15,000 | 2,019.05 |
| 1988-02-05 | 1,010 | 1,060 | 1,010 | 1,060 | 17,000 | 2,019.05 |
| 1988-02-04 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 1,923.81 |
| 1988-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,904.76 |
| 1988-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,904.76 |
| 1988-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,904.76 |
| 1988-01-29 | 990 | 990 | 990 | 990 | 1,000 | 1,885.71 |
| 1988-01-28 | 990 | 990 | 990 | 990 | 3,000 | 1,885.71 |
| 1988-01-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,904.76 |
| 1988-01-25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,923.81 |
| 1988-01-20 | 1,000 | 1,010 | 1,000 | 1,010 | 20,000 | 1,923.81 |
| 1988-01-19 | 1,000 | 1,010 | 1,000 | 1,010 | 16,000 | 1,923.81 |
| 1988-01-14 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 1,923.81 |
| 1988-01-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,904.76 |
| 1988-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 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
