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 [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,560 | 1,580 | 1,560 | 1,580 | 5,000 | 3,009.52 |
| 1989-12-28 | 1,600 | 1,600 | 1,580 | 1,590 | 14,000 | 3,028.57 |
| 1989-12-27 | 1,550 | 1,600 | 1,550 | 1,600 | 33,000 | 3,047.62 |
| 1989-12-26 | 1,500 | 1,550 | 1,500 | 1,550 | 33,000 | 2,952.38 |
| 1989-12-25 | 1,490 | 1,500 | 1,490 | 1,500 | 21,000 | 2,857.14 |
| 1989-12-22 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 2,838.10 |
| 1989-12-21 | 1,490 | 1,530 | 1,490 | 1,530 | 4,000 | 2,914.29 |
| 1989-12-20 | 1,530 | 1,530 | 1,510 | 1,510 | 4,000 | 2,876.19 |
| 1989-12-19 | 1,510 | 1,550 | 1,500 | 1,550 | 12,000 | 2,952.38 |
| 1989-12-18 | 1,460 | 1,490 | 1,460 | 1,490 | 5,000 | 2,838.10 |
| 1989-12-15 | 1,470 | 1,470 | 1,460 | 1,460 | 5,000 | 2,780.95 |
| 1989-12-14 | 1,500 | 1,500 | 1,460 | 1,460 | 6,000 | 2,780.95 |
| 1989-12-12 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 2,952.38 |
| 1989-12-11 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 2,952.38 |
| 1989-12-08 | 1,520 | 1,530 | 1,520 | 1,530 | 4,000 | 2,914.29 |
| 1989-12-07 | 1,530 | 1,530 | 1,470 | 1,500 | 5,000 | 2,857.14 |
| 1989-12-06 | 1,480 | 1,490 | 1,480 | 1,490 | 6,000 | 2,838.10 |
| 1989-12-05 | 1,420 | 1,480 | 1,420 | 1,480 | 35,000 | 2,819.05 |
| 1989-12-04 | 1,420 | 1,420 | 1,410 | 1,420 | 38,000 | 2,704.76 |
| 1989-12-01 | 1,420 | 1,450 | 1,420 | 1,420 | 152,000 | 2,704.76 |
| 1989-11-29 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 2,723.81 |
| 1989-11-28 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 2,723.81 |
| 1989-11-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 2,723.81 |
| 1989-11-24 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 2,704.76 |
| 1989-11-22 | 1,420 | 1,420 | 1,400 | 1,420 | 11,000 | 2,704.76 |
| 1989-11-21 | 1,430 | 1,440 | 1,430 | 1,430 | 11,000 | 2,723.81 |
| 1989-11-20 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 2,704.76 |
| 1989-11-17 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 2,704.76 |
| 1989-11-15 | 1,420 | 1,450 | 1,420 | 1,450 | 3,000 | 2,761.90 |
| 1989-11-14 | 1,420 | 1,420 | 1,420 | 1,420 | 27,000 | 2,704.76 |
| 1989-11-10 | 1,420 | 1,450 | 1,420 | 1,450 | 25,000 | 2,761.90 |
| 1989-11-09 | 1,440 | 1,440 | 1,420 | 1,420 | 4,000 | 2,704.76 |
| 1989-11-08 | 1,440 | 1,440 | 1,420 | 1,420 | 3,000 | 2,704.76 |
| 1989-11-07 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 2,742.86 |
| 1989-11-02 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 2,761.90 |
| 1989-11-01 | 1,420 | 1,450 | 1,420 | 1,450 | 7,000 | 2,761.90 |
| 1989-10-31 | 1,420 | 1,420 | 1,420 | 1,420 | 18,000 | 2,704.76 |
| 1989-10-30 | 1,400 | 1,430 | 1,400 | 1,400 | 14,000 | 2,666.67 |
| 1989-10-27 | 1,450 | 1,460 | 1,430 | 1,430 | 22,000 | 2,723.81 |
| 1989-10-26 | 1,470 | 1,470 | 1,460 | 1,460 | 12,000 | 2,780.95 |
| 1989-10-25 | 1,480 | 1,480 | 1,470 | 1,470 | 10,000 | 2,800 |
| 1989-10-24 | 1,510 | 1,520 | 1,480 | 1,480 | 12,000 | 2,819.05 |
| 1989-10-23 | 1,530 | 1,540 | 1,520 | 1,520 | 16,000 | 2,895.24 |
| 1989-10-20 | 1,530 | 1,540 | 1,530 | 1,540 | 10,000 | 2,933.33 |
| 1989-10-19 | 1,530 | 1,530 | 1,530 | 1,530 | 8,000 | 2,914.29 |
| 1989-10-18 | 1,550 | 1,550 | 1,530 | 1,530 | 21,000 | 2,914.29 |
| 1989-10-17 | 1,530 | 1,540 | 1,530 | 1,540 | 26,000 | 2,933.33 |
| 1989-10-16 | 1,530 | 1,550 | 1,530 | 1,530 | 10,000 | 2,914.29 |
| 1989-10-13 | 1,570 | 1,580 | 1,570 | 1,580 | 30,000 | 3,009.52 |
| 1989-10-12 | 1,620 | 1,620 | 1,580 | 1,580 | 45,000 | 3,009.52 |
| 1989-10-11 | 1,650 | 1,650 | 1,640 | 1,640 | 64,000 | 3,123.81 |
| 1989-10-09 | 1,610 | 1,650 | 1,610 | 1,640 | 77,000 | 3,123.81 |
| 1989-10-06 | 1,600 | 1,610 | 1,600 | 1,610 | 11,000 | 3,066.67 |
| 1989-10-05 | 1,610 | 1,620 | 1,600 | 1,600 | 20,000 | 3,047.62 |
| 1989-10-04 | 1,600 | 1,620 | 1,570 | 1,570 | 45,000 | 2,990.48 |
| 1989-10-03 | 1,600 | 1,620 | 1,580 | 1,620 | 47,000 | 3,085.71 |
| 1989-10-02 | 1,640 | 1,650 | 1,630 | 1,630 | 81,000 | 3,104.76 |
| 1989-09-29 | 1,560 | 1,630 | 1,560 | 1,610 | 166,000 | 3,066.67 |
| 1989-09-28 | 1,500 | 1,550 | 1,500 | 1,540 | 103,000 | 2,933.33 |
| 1989-09-27 | 1,460 | 1,500 | 1,450 | 1,500 | 62,000 | 2,857.14 |
| 1989-09-26 | 1,440 | 1,460 | 1,400 | 1,450 | 164,000 | 2,761.90 |
| 1989-09-25 | 1,450 | 1,460 | 1,400 | 1,440 | 44,000 | 2,742.86 |
| 1989-09-22 | 1,450 | 1,450 | 1,430 | 1,430 | 33,000 | 2,723.81 |
| 1989-09-21 | 1,390 | 1,430 | 1,390 | 1,430 | 6,000 | 2,723.81 |
| 1989-09-20 | 1,450 | 1,450 | 1,420 | 1,420 | 8,000 | 2,704.76 |
| 1989-09-19 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 2,761.90 |
| 1989-09-18 | 1,430 | 1,460 | 1,410 | 1,460 | 7,000 | 2,780.95 |
| 1989-09-14 | 1,480 | 1,480 | 1,460 | 1,460 | 6,000 | 2,780.95 |
| 1989-09-13 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 | 2,838.10 |
| 1989-09-12 | 1,500 | 1,510 | 1,500 | 1,510 | 5,000 | 2,876.19 |
| 1989-09-11 | 1,570 | 1,570 | 1,500 | 1,500 | 57,000 | 2,857.14 |
| 1989-09-08 | 1,550 | 1,550 | 1,530 | 1,530 | 53,000 | 2,914.29 |
| 1989-09-07 | 1,400 | 1,500 | 1,370 | 1,500 | 123,000 | 2,857.14 |
| 1989-09-06 | 1,400 | 1,400 | 1,390 | 1,400 | 39,000 | 2,666.67 |
| 1989-09-05 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 | 2,666.67 |
| 1989-09-04 | 1,400 | 1,400 | 1,390 | 1,400 | 24,000 | 2,666.67 |
| 1989-09-01 | 1,400 | 1,400 | 1,400 | 1,400 | 18,000 | 2,666.67 |
| 1989-08-31 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 2,666.67 |
| 1989-08-30 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 | 2,666.67 |
| 1989-08-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,666.67 |
| 1989-08-28 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 2,666.67 |
| 1989-08-25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 2,666.67 |
| 1989-08-24 | 1,440 | 1,440 | 1,400 | 1,400 | 12,000 | 2,666.67 |
| 1989-08-23 | 1,440 | 1,450 | 1,400 | 1,450 | 34,000 | 2,761.90 |
| 1989-08-22 | 1,430 | 1,450 | 1,410 | 1,440 | 46,000 | 2,742.86 |
| 1989-08-21 | 1,370 | 1,390 | 1,370 | 1,390 | 44,000 | 2,647.62 |
| 1989-08-18 | 1,280 | 1,360 | 1,280 | 1,360 | 27,000 | 2,590.48 |
| 1989-08-17 | 1,260 | 1,280 | 1,260 | 1,280 | 15,000 | 2,438.10 |
| 1989-08-16 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 2,400 |
| 1989-08-15 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 2,400 |
| 1989-08-11 | 1,240 | 1,270 | 1,240 | 1,270 | 8,000 | 2,419.05 |
| 1989-08-10 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 2,419.05 |
| 1989-08-09 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 | 2,419.05 |
| 1989-08-08 | 1,260 | 1,260 | 1,250 | 1,250 | 9,000 | 2,380.95 |
| 1989-08-07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,400 |
| 1989-08-04 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 | 2,400 |
| 1989-08-03 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 2,438.10 |
| 1989-08-02 | 1,260 | 1,280 | 1,250 | 1,280 | 12,000 | 2,438.10 |
| 1989-08-01 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 2,400 |
| 1989-07-31 | 1,220 | 1,240 | 1,220 | 1,220 | 19,000 | 2,323.81 |
| 1989-07-28 | 1,220 | 1,220 | 1,200 | 1,220 | 10,000 | 2,323.81 |
| 1989-07-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,323.81 |
| 1989-07-26 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 2,323.81 |
| 1989-07-25 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 2,323.81 |
| 1989-07-24 | 1,180 | 1,220 | 1,180 | 1,200 | 8,000 | 2,285.71 |
| 1989-07-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,247.62 |
| 1989-07-18 | 1,180 | 1,190 | 1,180 | 1,180 | 6,000 | 2,247.62 |
| 1989-07-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,266.67 |
| 1989-07-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,285.71 |
| 1989-07-13 | 1,220 | 1,220 | 1,180 | 1,200 | 10,000 | 2,285.71 |
| 1989-07-12 | 1,220 | 1,220 | 1,200 | 1,200 | 23,000 | 2,285.71 |
| 1989-07-11 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 2,323.81 |
| 1989-07-10 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 2,285.71 |
| 1989-07-07 | 1,150 | 1,200 | 1,150 | 1,170 | 7,000 | 2,228.57 |
| 1989-07-06 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 2,190.48 |
| 1989-07-05 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 2,114.29 |
| 1989-07-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,114.29 |
| 1989-07-03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,095.24 |
| 1989-06-30 | 1,090 | 1,090 | 1,080 | 1,080 | 11,000 | 2,057.14 |
| 1989-06-28 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 2,057.14 |
| 1989-06-27 | 1,100 | 1,110 | 1,100 | 1,110 | 6,000 | 2,114.29 |
| 1989-06-23 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,095.24 |
| 1989-06-22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,095.24 |
| 1989-06-21 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,114.29 |
| 1989-06-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,095.24 |
| 1989-06-13 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 2,114.29 |
| 1989-06-12 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 2,114.29 |
| 1989-06-09 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,114.29 |
| 1989-06-06 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 2,114.29 |
| 1989-06-02 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,133.33 |
| 1989-05-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,095.24 |
| 1989-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,095.24 |
| 1989-05-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,095.24 |
| 1989-05-25 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 2,133.33 |
| 1989-05-24 | 1,100 | 1,130 | 1,080 | 1,130 | 11,000 | 2,152.38 |
| 1989-05-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,000 |
| 1989-05-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1989-05-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1989-05-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1989-05-16 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 2,019.05 |
| 1989-05-12 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 2,019.05 |
| 1989-05-11 | 1,070 | 1,070 | 1,060 | 1,060 | 16,000 | 2,019.05 |
| 1989-05-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1989-05-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1989-05-02 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 2,019.05 |
| 1989-05-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1989-04-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1989-04-26 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 2,019.05 |
| 1989-04-25 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 2,019.05 |
| 1989-04-20 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,019.05 |
| 1989-04-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1989-04-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1989-04-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1989-04-11 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 2,019.05 |
| 1989-04-10 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 2,038.10 |
| 1989-04-06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,038.10 |
| 1989-04-03 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,019.05 |
| 1989-03-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1989-03-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1989-03-27 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 2,000 |
| 1989-03-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1989-03-23 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,980.95 |
| 1989-03-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1989-03-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,019.05 |
| 1989-03-10 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 2,019.05 |
| 1989-03-08 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 2,019.05 |
| 1989-03-07 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 2,019.05 |
| 1989-03-03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,000 |
| 1989-03-02 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 2,000 |
| 1989-03-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,000 |
| 1989-02-23 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,038.10 |
| 1989-02-22 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,038.10 |
| 1989-02-21 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 2,038.10 |
| 1989-02-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,038.10 |
| 1989-02-15 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 2,038.10 |
| 1989-02-10 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,038.10 |
| 1989-02-08 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 2,038.10 |
| 1989-02-07 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 | 2,000 |
| 1989-02-06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,038.10 |
| 1989-02-03 | 1,090 | 1,090 | 1,050 | 1,050 | 8,000 | 2,000 |
| 1989-02-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,076.19 |
| 1989-02-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,095.24 |
| 1989-01-31 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 2,095.24 |
| 1989-01-30 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,095.24 |
| 1989-01-25 | 1,090 | 1,090 | 1,050 | 1,050 | 4,000 | 2,000 |
| 1989-01-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,057.14 |
| 1989-01-23 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 2,000 |
| 1989-01-19 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 2,000 |
| 1989-01-18 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 2,000 |
| 1989-01-17 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 2,000 |
| 1989-01-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,000 |
| 1989-01-12 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 2,000 |
| 1989-01-10 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 2,000 |
| 1989-01-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,000 |
| 1989-01-05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,000 |
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
