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 [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 950 | 950 | 950 | 950 | 3,000 | 1,900 |
| 1991-12-25 | 951 | 951 | 950 | 950 | 6,000 | 1,900 |
| 1991-12-20 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1991-12-19 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1991-12-16 | 951 | 951 | 951 | 951 | 1,000 | 1,902 |
| 1991-12-13 | 980 | 980 | 950 | 950 | 3,000 | 1,900 |
| 1991-12-11 | 990 | 990 | 990 | 990 | 4,000 | 1,980 |
| 1991-12-10 | 998 | 998 | 998 | 998 | 3,000 | 1,996 |
| 1991-12-06 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 1991-11-27 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1991-11-26 | 969 | 970 | 969 | 970 | 2,000 | 1,940 |
| 1991-11-25 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1991-11-22 | 961 | 961 | 961 | 961 | 1,000 | 1,922 |
| 1991-11-21 | 971 | 971 | 971 | 971 | 1,000 | 1,942 |
| 1991-11-18 | 1,000 | 1,000 | 971 | 971 | 6,000 | 1,942 |
| 1991-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991-11-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991-11-11 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 2,040 |
| 1991-11-08 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1991-11-07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 2,040 |
| 1991-11-06 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 2,040 |
| 1991-11-05 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 | 2,060 |
| 1991-10-29 | 1,040 | 1,040 | 1,020 | 1,030 | 5,000 | 2,060 |
| 1991-10-28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 1991-10-25 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 | 2,080 |
| 1991-10-24 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 2,040 |
| 1991-10-23 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 2,040 |
| 1991-10-18 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 | 2,120 |
| 1991-10-17 | 1,020 | 1,050 | 1,020 | 1,050 | 11,000 | 2,100 |
| 1991-10-14 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 2,080 |
| 1991-10-11 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,100 |
| 1991-10-09 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 2,040 |
| 1991-10-08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1991-10-04 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1991-10-03 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 | 2,040 |
| 1991-10-02 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 2,040 |
| 1991-10-01 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 2,040 |
| 1991-09-27 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1991-09-24 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 2,040 |
| 1991-09-18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,020 |
| 1991-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991-09-12 | 1,020 | 1,020 | 1,000 | 1,000 | 17,000 | 2,000 |
| 1991-09-11 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 2,040 |
| 1991-09-10 | 1,000 | 1,080 | 1,000 | 1,080 | 4,000 | 2,160 |
| 1991-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1991-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991-08-28 | 990 | 990 | 980 | 980 | 3,000 | 1,960 |
| 1991-08-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1991-08-23 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 2,040 |
| 1991-08-22 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 2,040 |
| 1991-08-20 | 975 | 975 | 965 | 965 | 4,000 | 1,930 |
| 1991-08-19 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 | 2,020 |
| 1991-08-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1991-08-15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1991-08-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 1991-08-13 | 1,010 | 1,080 | 1,010 | 1,080 | 2,000 | 2,160 |
| 1991-08-12 | 1,140 | 1,140 | 1,050 | 1,050 | 9,000 | 2,100 |
| 1991-08-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1991-08-06 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 2,200 |
| 1991-08-05 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 2,180 |
| 1991-08-02 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,200 |
| 1991-08-01 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 2,320 |
| 1991-07-31 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 2,200 |
| 1991-07-30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1991-07-29 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 2,200 |
| 1991-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1991-07-23 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1991-07-22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 1991-07-19 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,240 |
| 1991-07-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1991-07-11 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 2,360 |
| 1991-07-10 | 1,180 | 1,180 | 1,140 | 1,180 | 4,000 | 2,360 |
| 1991-07-09 | 1,040 | 1,050 | 1,030 | 1,030 | 5,000 | 2,060 |
| 1991-07-08 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 | 2,120 |
| 1991-07-05 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 2,200 |
| 1991-07-04 | 1,150 | 1,150 | 1,110 | 1,110 | 6,000 | 2,220 |
| 1991-07-03 | 1,170 | 1,170 | 1,150 | 1,150 | 21,000 | 2,300 |
| 1991-07-02 | 1,180 | 1,180 | 1,170 | 1,170 | 10,000 | 2,340 |
| 1991-07-01 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 | 2,340 |
| 1991-06-28 | 1,170 | 1,170 | 1,150 | 1,160 | 6,000 | 2,320 |
| 1991-06-27 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 2,380 |
| 1991-06-26 | 1,150 | 1,180 | 1,150 | 1,180 | 4,000 | 2,360 |
| 1991-06-25 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 | 2,340 |
| 1991-06-24 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 | 2,340 |
| 1991-06-21 | 1,200 | 1,210 | 1,190 | 1,190 | 16,000 | 2,380 |
| 1991-06-20 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 2,380 |
| 1991-06-19 | 1,260 | 1,260 | 1,190 | 1,190 | 42,000 | 2,380 |
| 1991-06-18 | 1,150 | 1,250 | 1,150 | 1,250 | 39,000 | 2,500 |
| 1991-06-17 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 2,300 |
| 1991-06-14 | 1,130 | 1,150 | 1,130 | 1,150 | 18,000 | 2,300 |
| 1991-06-13 | 1,130 | 1,130 | 1,090 | 1,090 | 4,000 | 2,180 |
| 1991-06-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1991-06-11 | 1,130 | 1,130 | 1,090 | 1,100 | 6,000 | 2,200 |
| 1991-06-07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 1991-06-06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 1991-06-05 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 2,140 |
| 1991-06-04 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 2,180 |
| 1991-05-29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1991-05-27 | 1,140 | 1,140 | 1,050 | 1,060 | 64,000 | 2,120 |
| 1991-05-24 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 | 2,280 |
| 1991-05-23 | 1,110 | 1,140 | 1,090 | 1,140 | 13,000 | 2,280 |
| 1991-05-20 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,180 |
| 1991-05-16 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,180 |
| 1991-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1991-05-14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1991-05-13 | 1,100 | 1,130 | 1,100 | 1,130 | 19,000 | 2,260 |
| 1991-05-10 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 2,200 |
| 1991-05-09 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 2,200 |
| 1991-05-08 | 1,110 | 1,130 | 1,100 | 1,130 | 5,000 | 2,260 |
| 1991-05-07 | 1,130 | 1,140 | 1,130 | 1,130 | 19,000 | 2,260 |
| 1991-05-02 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 2,260 |
| 1991-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1991-04-25 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 | 2,260 |
| 1991-04-24 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 2,260 |
| 1991-04-23 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 2,300 |
| 1991-04-22 | 1,150 | 1,170 | 1,130 | 1,170 | 10,000 | 2,340 |
| 1991-04-19 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 2,280 |
| 1991-04-18 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1991-04-17 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 | 2,320 |
| 1991-04-16 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 | 2,340 |
| 1991-04-15 | 1,150 | 1,150 | 1,130 | 1,150 | 9,000 | 2,300 |
| 1991-04-12 | 1,150 | 1,150 | 1,130 | 1,150 | 6,000 | 2,300 |
| 1991-04-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1991-04-10 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 2,300 |
| 1991-04-09 | 1,170 | 1,180 | 1,150 | 1,150 | 6,000 | 2,300 |
| 1991-04-08 | 1,100 | 1,190 | 1,100 | 1,190 | 8,000 | 2,380 |
| 1991-04-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1991-04-04 | 1,100 | 1,100 | 1,090 | 1,100 | 4,000 | 2,200 |
| 1991-04-03 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 2,200 |
| 1991-04-02 | 1,100 | 1,100 | 1,090 | 1,090 | 10,000 | 2,180 |
| 1991-04-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1991-03-29 | 1,090 | 1,100 | 1,090 | 1,090 | 6,000 | 2,180 |
| 1991-03-27 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 2,180 |
| 1991-03-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1991-03-25 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1991-03-22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1991-03-20 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 2,200 |
| 1991-03-19 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 | 2,200 |
| 1991-03-18 | 1,150 | 1,150 | 1,120 | 1,120 | 20,000 | 2,240 |
| 1991-03-15 | 1,050 | 1,050 | 1,010 | 1,010 | 13,000 | 2,020 |
| 1991-03-14 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 2,180 |
| 1991-03-13 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 2,180 |
| 1991-03-11 | 1,090 | 1,100 | 1,090 | 1,100 | 18,000 | 2,200 |
| 1991-03-08 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 2,200 |
| 1991-03-07 | 1,120 | 1,130 | 1,100 | 1,100 | 9,000 | 2,200 |
| 1991-03-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1991-03-05 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 2,200 |
| 1991-03-04 | 1,090 | 1,100 | 1,090 | 1,100 | 15,000 | 2,200 |
| 1991-03-01 | 1,070 | 1,070 | 1,070 | 1,070 | 15,000 | 2,140 |
| 1991-02-28 | 1,060 | 1,070 | 1,060 | 1,070 | 11,000 | 2,140 |
| 1991-02-25 | 1,050 | 1,120 | 1,040 | 1,040 | 5,000 | 2,080 |
| 1991-02-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 1991-02-21 | 1,040 | 1,040 | 1,030 | 1,040 | 13,000 | 2,080 |
| 1991-02-20 | 1,040 | 1,050 | 1,030 | 1,040 | 18,000 | 2,080 |
| 1991-02-19 | 1,030 | 1,050 | 1,030 | 1,030 | 28,000 | 2,060 |
| 1991-02-18 | 1,030 | 1,030 | 1,020 | 1,020 | 24,000 | 2,040 |
| 1991-02-15 | 1,040 | 1,040 | 1,030 | 1,030 | 30,000 | 2,060 |
| 1991-02-14 | 1,000 | 1,040 | 1,000 | 1,040 | 19,000 | 2,080 |
| 1991-02-13 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 2,040 |
| 1991-02-12 | 995 | 1,000 | 995 | 1,000 | 12,000 | 2,000 |
| 1991-02-08 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 1991-02-07 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 1991-02-06 | 930 | 930 | 930 | 930 | 5,000 | 1,860 |
| 1991-02-05 | 920 | 920 | 915 | 920 | 3,000 | 1,840 |
| 1991-02-04 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1991-02-01 | 909 | 909 | 909 | 909 | 2,000 | 1,818 |
| 1991-01-31 | 920 | 920 | 910 | 910 | 6,000 | 1,820 |
| 1991-01-29 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 1991-01-28 | 920 | 920 | 910 | 910 | 3,000 | 1,820 |
| 1991-01-25 | 921 | 921 | 921 | 921 | 4,000 | 1,842 |
| 1991-01-22 | 985 | 985 | 985 | 985 | 6,000 | 1,970 |
| 1991-01-18 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1991-01-17 | 945 | 945 | 945 | 945 | 1,000 | 1,890 |
| 1991-01-16 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 1991-01-14 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1991-01-11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 1991-01-10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,080 |
| 1991-01-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1991-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 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
