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 [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 611 | 611 | 611 | 611 | 1,000 | 1,222 |
| 1992-12-29 | 611 | 611 | 611 | 611 | 5,000 | 1,222 |
| 1992-12-28 | 601 | 601 | 601 | 601 | 4,000 | 1,202 |
| 1992-12-25 | 629 | 629 | 629 | 629 | 4,000 | 1,258 |
| 1992-12-22 | 635 | 640 | 635 | 640 | 8,000 | 1,280 |
| 1992-12-18 | 632 | 640 | 632 | 640 | 5,000 | 1,280 |
| 1992-12-16 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 1992-12-14 | 630 | 630 | 630 | 630 | 13,000 | 1,260 |
| 1992-12-11 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 1992-12-10 | 604 | 607 | 604 | 607 | 8,000 | 1,214 |
| 1992-12-09 | 605 | 605 | 603 | 603 | 112,000 | 1,206 |
| 1992-12-08 | 605 | 605 | 605 | 605 | 110,000 | 1,210 |
| 1992-12-04 | 601 | 602 | 601 | 602 | 3,000 | 1,204 |
| 1992-12-03 | 600 | 601 | 600 | 601 | 7,000 | 1,202 |
| 1992-12-02 | 610 | 610 | 601 | 601 | 2,000 | 1,202 |
| 1992-11-30 | 629 | 629 | 629 | 629 | 1,000 | 1,258 |
| 1992-11-27 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 1992-11-25 | 640 | 640 | 640 | 640 | 4,000 | 1,280 |
| 1992-11-16 | 640 | 650 | 640 | 650 | 2,000 | 1,300 |
| 1992-11-13 | 639 | 639 | 639 | 639 | 1,000 | 1,278 |
| 1992-11-10 | 669 | 669 | 669 | 669 | 9,000 | 1,338 |
| 1992-11-06 | 669 | 669 | 669 | 669 | 2,000 | 1,338 |
| 1992-11-05 | 670 | 670 | 670 | 670 | 3,000 | 1,340 |
| 1992-10-27 | 671 | 671 | 670 | 670 | 2,000 | 1,340 |
| 1992-10-26 | 680 | 680 | 670 | 670 | 12,000 | 1,340 |
| 1992-10-21 | 679 | 679 | 679 | 679 | 11,000 | 1,358 |
| 1992-10-20 | 679 | 679 | 679 | 679 | 6,000 | 1,358 |
| 1992-10-14 | 661 | 661 | 661 | 661 | 1,000 | 1,322 |
| 1992-10-13 | 660 | 660 | 660 | 660 | 3,000 | 1,320 |
| 1992-10-12 | 660 | 660 | 660 | 660 | 2,000 | 1,320 |
| 1992-10-08 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1992-09-30 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1992-09-28 | 695 | 695 | 695 | 695 | 50,000 | 1,390 |
| 1992-09-25 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1992-09-22 | 700 | 700 | 690 | 690 | 5,000 | 1,380 |
| 1992-09-17 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1992-09-14 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1992-09-11 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1992-09-10 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1992-09-09 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1992-09-08 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1992-09-07 | 715 | 715 | 715 | 715 | 2,000 | 1,430 |
| 1992-09-04 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1992-09-03 | 715 | 715 | 715 | 715 | 3,000 | 1,430 |
| 1992-09-02 | 730 | 730 | 725 | 725 | 2,000 | 1,450 |
| 1992-09-01 | 710 | 725 | 710 | 725 | 5,000 | 1,450 |
| 1992-08-31 | 700 | 709 | 700 | 709 | 2,000 | 1,418 |
| 1992-08-27 | 685 | 685 | 685 | 685 | 2,000 | 1,370 |
| 1992-08-25 | 641 | 641 | 640 | 640 | 2,000 | 1,280 |
| 1992-08-24 | 621 | 621 | 621 | 621 | 1,000 | 1,242 |
| 1992-08-21 | 601 | 602 | 601 | 602 | 2,000 | 1,204 |
| 1992-08-19 | 592 | 600 | 592 | 600 | 4,000 | 1,200 |
| 1992-08-12 | 685 | 685 | 685 | 685 | 1,000 | 1,370 |
| 1992-08-10 | 700 | 700 | 700 | 700 | 5,000 | 1,400 |
| 1992-08-06 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1992-07-30 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1992-07-29 | 701 | 701 | 701 | 701 | 10,000 | 1,402 |
| 1992-07-28 | 701 | 701 | 701 | 701 | 264,000 | 1,402 |
| 1992-07-27 | 701 | 701 | 701 | 701 | 250,000 | 1,402 |
| 1992-07-24 | 705 | 705 | 700 | 700 | 4,000 | 1,400 |
| 1992-07-17 | 730 | 730 | 715 | 715 | 3,000 | 1,430 |
| 1992-07-16 | 721 | 721 | 721 | 721 | 3,000 | 1,442 |
| 1992-07-15 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1992-07-14 | 721 | 730 | 721 | 730 | 7,000 | 1,460 |
| 1992-07-13 | 730 | 730 | 730 | 730 | 2,000 | 1,460 |
| 1992-07-10 | 730 | 730 | 730 | 730 | 8,000 | 1,460 |
| 1992-07-07 | 730 | 730 | 714 | 714 | 3,000 | 1,428 |
| 1992-07-06 | 740 | 740 | 730 | 730 | 9,000 | 1,460 |
| 1992-07-01 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1992-06-30 | 760 | 760 | 760 | 760 | 9,000 | 1,520 |
| 1992-06-29 | 760 | 760 | 760 | 760 | 3,000 | 1,520 |
| 1992-06-26 | 770 | 770 | 770 | 770 | 5,000 | 1,540 |
| 1992-06-25 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1992-06-10 | 830 | 830 | 830 | 830 | 5,000 | 1,660 |
| 1992-05-28 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 1992-05-26 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 1992-05-25 | 821 | 821 | 821 | 821 | 2,000 | 1,642 |
| 1992-05-22 | 800 | 800 | 800 | 800 | 9,000 | 1,600 |
| 1992-05-21 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1992-05-20 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1992-05-19 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1992-05-15 | 771 | 771 | 770 | 770 | 6,000 | 1,540 |
| 1992-05-12 | 770 | 770 | 770 | 770 | 6,000 | 1,540 |
| 1992-05-08 | 750 | 750 | 750 | 750 | 10,000 | 1,500 |
| 1992-05-07 | 750 | 750 | 750 | 750 | 19,000 | 1,500 |
| 1992-05-06 | 750 | 750 | 750 | 750 | 5,000 | 1,500 |
| 1992-04-28 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 1992-04-27 | 786 | 786 | 785 | 785 | 3,000 | 1,570 |
| 1992-04-24 | 786 | 786 | 786 | 786 | 10,000 | 1,572 |
| 1992-04-20 | 786 | 786 | 786 | 786 | 4,000 | 1,572 |
| 1992-04-16 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 1992-04-15 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1992-04-10 | 760 | 775 | 760 | 775 | 6,000 | 1,550 |
| 1992-04-09 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1992-04-08 | 740 | 740 | 740 | 740 | 3,000 | 1,480 |
| 1992-04-06 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1992-04-03 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1992-04-01 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1992-03-30 | 801 | 801 | 800 | 800 | 2,000 | 1,600 |
| 1992-03-26 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1992-03-25 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1992-03-23 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1992-03-19 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1992-03-18 | 811 | 811 | 810 | 810 | 2,000 | 1,620 |
| 1992-03-17 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 1992-03-16 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1992-03-11 | 869 | 869 | 869 | 869 | 1,000 | 1,738 |
| 1992-03-10 | 870 | 880 | 870 | 880 | 4,000 | 1,760 |
| 1992-03-09 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 1992-02-25 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1992-02-24 | 902 | 902 | 891 | 891 | 4,000 | 1,782 |
| 1992-02-21 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1992-02-17 | 950 | 950 | 950 | 950 | 3,000 | 1,900 |
| 1992-02-12 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 1992-02-07 | 900 | 901 | 900 | 901 | 3,000 | 1,802 |
| 1992-02-06 | 900 | 905 | 900 | 905 | 3,000 | 1,810 |
| 1992-02-05 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1992-02-03 | 881 | 881 | 881 | 881 | 2,000 | 1,762 |
| 1992-01-31 | 905 | 905 | 905 | 905 | 2,000 | 1,810 |
| 1992-01-28 | 905 | 905 | 905 | 905 | 2,000 | 1,810 |
| 1992-01-27 | 906 | 906 | 906 | 906 | 1,000 | 1,812 |
| 1992-01-23 | 900 | 901 | 900 | 901 | 4,000 | 1,802 |
| 1992-01-22 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1992-01-21 | 901 | 901 | 901 | 901 | 4,000 | 1,802 |
| 1992-01-20 | 930 | 930 | 911 | 911 | 5,000 | 1,822 |
| 1992-01-10 | 950 | 950 | 950 | 950 | 5,000 | 1,900 |
| 1992-01-08 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1992-01-07 | 950 | 950 | 950 | 950 | 3,000 | 1,900 |
| 1992-01-06 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
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
