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 [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 727 | 727 | 710 | 710 | 7,000 | 1,420 |
| 1993-12-28 | 740 | 740 | 740 | 740 | 3,000 | 1,480 |
| 1993-12-27 | 730 | 730 | 730 | 730 | 2,000 | 1,460 |
| 1993-12-24 | 758 | 758 | 740 | 740 | 8,000 | 1,480 |
| 1993-12-22 | 750 | 750 | 750 | 750 | 5,000 | 1,500 |
| 1993-12-21 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1993-12-20 | 775 | 775 | 775 | 775 | 5,000 | 1,550 |
| 1993-12-17 | 789 | 789 | 789 | 789 | 3,000 | 1,578 |
| 1993-12-16 | 760 | 779 | 760 | 779 | 5,000 | 1,558 |
| 1993-12-14 | 760 | 760 | 750 | 750 | 5,000 | 1,500 |
| 1993-12-13 | 765 | 765 | 760 | 760 | 20,000 | 1,520 |
| 1993-12-10 | 765 | 765 | 760 | 760 | 34,000 | 1,520 |
| 1993-12-06 | 779 | 780 | 770 | 770 | 4,000 | 1,540 |
| 1993-12-03 | 785 | 785 | 780 | 780 | 5,000 | 1,560 |
| 1993-12-02 | 787 | 787 | 782 | 782 | 3,000 | 1,564 |
| 1993-11-29 | 765 | 765 | 765 | 765 | 1,000 | 1,530 |
| 1993-11-26 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1993-11-25 | 821 | 821 | 821 | 821 | 2,000 | 1,642 |
| 1993-11-22 | 821 | 821 | 821 | 821 | 1,000 | 1,642 |
| 1993-11-19 | 830 | 830 | 821 | 821 | 2,000 | 1,642 |
| 1993-11-18 | 840 | 840 | 840 | 840 | 3,000 | 1,680 |
| 1993-11-17 | 831 | 831 | 831 | 831 | 1,000 | 1,662 |
| 1993-11-16 | 843 | 843 | 843 | 843 | 5,000 | 1,686 |
| 1993-11-15 | 840 | 843 | 836 | 843 | 13,000 | 1,686 |
| 1993-11-12 | 790 | 800 | 790 | 800 | 3,000 | 1,600 |
| 1993-11-10 | 800 | 805 | 790 | 790 | 8,000 | 1,580 |
| 1993-11-09 | 817 | 817 | 800 | 800 | 2,000 | 1,600 |
| 1993-11-08 | 837 | 837 | 832 | 832 | 2,000 | 1,664 |
| 1993-11-05 | 841 | 841 | 841 | 841 | 1,000 | 1,682 |
| 1993-11-04 | 841 | 841 | 841 | 841 | 1,000 | 1,682 |
| 1993-11-02 | 840 | 841 | 840 | 841 | 5,000 | 1,682 |
| 1993-11-01 | 840 | 840 | 840 | 840 | 5,000 | 1,680 |
| 1993-10-29 | 840 | 840 | 840 | 840 | 8,000 | 1,680 |
| 1993-10-28 | 850 | 850 | 845 | 845 | 9,000 | 1,690 |
| 1993-10-27 | 854 | 855 | 850 | 850 | 6,000 | 1,700 |
| 1993-10-26 | 855 | 855 | 855 | 855 | 1,000 | 1,710 |
| 1993-10-25 | 880 | 880 | 871 | 871 | 3,000 | 1,742 |
| 1993-10-22 | 885 | 885 | 885 | 885 | 1,000 | 1,770 |
| 1993-10-21 | 885 | 885 | 885 | 885 | 2,000 | 1,770 |
| 1993-10-20 | 885 | 885 | 885 | 885 | 3,000 | 1,770 |
| 1993-10-19 | 885 | 885 | 885 | 885 | 10,000 | 1,770 |
| 1993-10-15 | 895 | 895 | 895 | 895 | 12,000 | 1,790 |
| 1993-10-14 | 890 | 894 | 890 | 894 | 5,000 | 1,788 |
| 1993-10-13 | 885 | 890 | 885 | 890 | 17,000 | 1,780 |
| 1993-10-12 | 900 | 900 | 885 | 885 | 6,000 | 1,770 |
| 1993-10-08 | 900 | 900 | 896 | 900 | 18,000 | 1,800 |
| 1993-10-07 | 885 | 900 | 885 | 896 | 9,000 | 1,792 |
| 1993-10-06 | 880 | 900 | 878 | 885 | 20,000 | 1,770 |
| 1993-10-05 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1993-10-04 | 860 | 860 | 860 | 860 | 2,000 | 1,720 |
| 1993-10-01 | 884 | 884 | 880 | 880 | 4,000 | 1,760 |
| 1993-09-29 | 899 | 899 | 899 | 899 | 1,000 | 1,798 |
| 1993-09-27 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1993-09-21 | 920 | 920 | 920 | 920 | 4,000 | 1,840 |
| 1993-09-20 | 910 | 910 | 910 | 910 | 3,000 | 1,820 |
| 1993-09-17 | 920 | 920 | 900 | 900 | 3,000 | 1,800 |
| 1993-09-16 | 920 | 920 | 900 | 900 | 3,000 | 1,800 |
| 1993-09-14 | 909 | 909 | 909 | 909 | 1,000 | 1,818 |
| 1993-09-10 | 939 | 939 | 939 | 939 | 4,000 | 1,878 |
| 1993-09-08 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1993-09-07 | 930 | 930 | 930 | 930 | 3,000 | 1,860 |
| 1993-09-06 | 900 | 910 | 891 | 910 | 33,000 | 1,820 |
| 1993-09-03 | 920 | 920 | 920 | 920 | 14,000 | 1,840 |
| 1993-09-01 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1993-08-30 | 940 | 940 | 938 | 940 | 21,000 | 1,880 |
| 1993-08-27 | 940 | 940 | 940 | 940 | 10,000 | 1,880 |
| 1993-08-26 | 922 | 922 | 922 | 922 | 5,000 | 1,844 |
| 1993-08-25 | 955 | 955 | 940 | 940 | 4,000 | 1,880 |
| 1993-08-13 | 960 | 970 | 960 | 970 | 5,000 | 1,940 |
| 1993-08-12 | 970 | 970 | 970 | 970 | 3,000 | 1,940 |
| 1993-08-10 | 955 | 960 | 955 | 960 | 7,000 | 1,920 |
| 1993-08-05 | 955 | 955 | 955 | 955 | 1,000 | 1,910 |
| 1993-08-02 | 965 | 965 | 965 | 965 | 3,000 | 1,930 |
| 1993-07-30 | 960 | 960 | 955 | 955 | 9,000 | 1,910 |
| 1993-07-29 | 960 | 960 | 960 | 960 | 3,000 | 1,920 |
| 1993-07-27 | 960 | 960 | 960 | 960 | 3,000 | 1,920 |
| 1993-07-26 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 1993-07-23 | 970 | 970 | 960 | 960 | 5,000 | 1,920 |
| 1993-07-22 | 960 | 960 | 960 | 960 | 3,000 | 1,920 |
| 1993-07-21 | 970 | 970 | 960 | 960 | 7,000 | 1,920 |
| 1993-07-16 | 950 | 964 | 950 | 960 | 5,000 | 1,920 |
| 1993-07-13 | 931 | 931 | 931 | 931 | 1,000 | 1,862 |
| 1993-07-09 | 930 | 930 | 930 | 930 | 2,000 | 1,860 |
| 1993-07-07 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1993-07-06 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1993-07-05 | 920 | 920 | 920 | 920 | 5,000 | 1,840 |
| 1993-07-02 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 1993-06-30 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1993-06-29 | 935 | 935 | 935 | 935 | 2,000 | 1,870 |
| 1993-06-25 | 921 | 935 | 921 | 935 | 5,000 | 1,870 |
| 1993-06-24 | 908 | 908 | 908 | 908 | 1,000 | 1,816 |
| 1993-06-23 | 908 | 908 | 908 | 908 | 2,000 | 1,816 |
| 1993-06-21 | 928 | 928 | 903 | 903 | 2,000 | 1,806 |
| 1993-06-18 | 930 | 931 | 930 | 931 | 2,000 | 1,862 |
| 1993-06-17 | 931 | 940 | 929 | 929 | 8,000 | 1,858 |
| 1993-06-16 | 961 | 961 | 951 | 951 | 2,000 | 1,902 |
| 1993-06-15 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 1993-06-11 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 2,020 |
| 1993-06-10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 2,060 |
| 1993-06-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1993-06-07 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 2,040 |
| 1993-06-04 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 | 2,060 |
| 1993-06-03 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 2,060 |
| 1993-06-02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,080 |
| 1993-06-01 | 1,070 | 1,070 | 1,060 | 1,060 | 9,000 | 2,120 |
| 1993-05-31 | 1,070 | 1,070 | 1,030 | 1,050 | 18,000 | 2,100 |
| 1993-05-28 | 1,030 | 1,100 | 1,010 | 1,090 | 58,000 | 2,180 |
| 1993-05-27 | 1,030 | 1,050 | 1,020 | 1,020 | 9,000 | 2,040 |
| 1993-05-26 | 960 | 980 | 951 | 980 | 13,000 | 1,960 |
| 1993-05-25 | 959 | 960 | 950 | 950 | 12,000 | 1,900 |
| 1993-05-24 | 960 | 960 | 955 | 960 | 8,000 | 1,920 |
| 1993-05-21 | 955 | 960 | 955 | 960 | 9,000 | 1,920 |
| 1993-05-20 | 950 | 960 | 950 | 950 | 23,000 | 1,900 |
| 1993-05-19 | 941 | 941 | 940 | 940 | 6,000 | 1,880 |
| 1993-05-18 | 954 | 957 | 945 | 950 | 12,000 | 1,900 |
| 1993-05-17 | 959 | 969 | 955 | 969 | 13,000 | 1,938 |
| 1993-05-14 | 896 | 960 | 896 | 960 | 18,000 | 1,920 |
| 1993-05-13 | 870 | 885 | 860 | 885 | 12,000 | 1,770 |
| 1993-05-12 | 852 | 880 | 852 | 870 | 12,000 | 1,740 |
| 1993-05-11 | 858 | 858 | 857 | 857 | 7,000 | 1,714 |
| 1993-05-10 | 820 | 820 | 810 | 810 | 4,000 | 1,620 |
| 1993-05-07 | 842 | 842 | 830 | 830 | 13,000 | 1,660 |
| 1993-05-06 | 837 | 840 | 830 | 840 | 7,000 | 1,680 |
| 1993-04-30 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1993-04-28 | 810 | 818 | 800 | 802 | 5,000 | 1,604 |
| 1993-04-26 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
| 1993-04-23 | 804 | 805 | 802 | 805 | 5,000 | 1,610 |
| 1993-04-22 | 810 | 810 | 805 | 805 | 3,000 | 1,610 |
| 1993-04-21 | 810 | 810 | 810 | 810 | 5,000 | 1,620 |
| 1993-04-20 | 805 | 810 | 805 | 810 | 8,000 | 1,620 |
| 1993-04-19 | 815 | 815 | 808 | 808 | 5,000 | 1,616 |
| 1993-04-16 | 835 | 835 | 815 | 816 | 10,000 | 1,632 |
| 1993-04-15 | 838 | 848 | 835 | 836 | 5,000 | 1,672 |
| 1993-04-14 | 848 | 848 | 838 | 838 | 13,000 | 1,676 |
| 1993-04-13 | 812 | 820 | 812 | 815 | 7,000 | 1,630 |
| 1993-04-12 | 810 | 810 | 810 | 810 | 11,000 | 1,620 |
| 1993-04-09 | 801 | 819 | 800 | 819 | 12,000 | 1,638 |
| 1993-04-08 | 745 | 790 | 745 | 790 | 29,000 | 1,580 |
| 1993-04-06 | 745 | 745 | 745 | 745 | 1,000 | 1,490 |
| 1993-04-02 | 710 | 725 | 700 | 725 | 7,000 | 1,450 |
| 1993-04-01 | 699 | 700 | 699 | 700 | 2,000 | 1,400 |
| 1993-03-31 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1993-03-30 | 707 | 707 | 707 | 707 | 4,000 | 1,414 |
| 1993-03-29 | 671 | 677 | 671 | 677 | 3,000 | 1,354 |
| 1993-03-26 | 655 | 655 | 655 | 655 | 2,000 | 1,310 |
| 1993-03-24 | 655 | 660 | 650 | 650 | 6,000 | 1,300 |
| 1993-03-23 | 660 | 660 | 660 | 660 | 4,000 | 1,320 |
| 1993-03-22 | 660 | 660 | 655 | 660 | 3,000 | 1,320 |
| 1993-03-19 | 655 | 660 | 655 | 660 | 21,000 | 1,320 |
| 1993-03-18 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 1993-03-15 | 620 | 620 | 620 | 620 | 3,000 | 1,240 |
| 1993-03-12 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1993-03-05 | 591 | 591 | 591 | 591 | 7,000 | 1,182 |
| 1993-03-04 | 602 | 602 | 591 | 591 | 6,000 | 1,182 |
| 1993-03-03 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 1993-03-02 | 610 | 610 | 610 | 610 | 10,000 | 1,220 |
| 1993-03-01 | 609 | 610 | 609 | 610 | 3,000 | 1,220 |
| 1993-02-26 | 609 | 609 | 609 | 609 | 10,000 | 1,218 |
| 1993-02-25 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1993-02-24 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 1993-02-23 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1993-02-22 | 630 | 630 | 630 | 630 | 3,000 | 1,260 |
| 1993-02-15 | 639 | 639 | 639 | 639 | 2,000 | 1,278 |
| 1993-02-10 | 640 | 640 | 640 | 640 | 6,000 | 1,280 |
| 1993-02-08 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 1993-02-05 | 630 | 640 | 630 | 640 | 11,000 | 1,280 |
| 1993-02-04 | 610 | 630 | 610 | 630 | 3,000 | 1,260 |
| 1993-02-03 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1993-02-02 | 600 | 600 | 600 | 600 | 7,000 | 1,200 |
| 1993-01-29 | 592 | 592 | 592 | 592 | 1,000 | 1,184 |
| 1993-01-26 | 592 | 592 | 592 | 592 | 2,000 | 1,184 |
| 1993-01-18 | 592 | 592 | 592 | 592 | 1,000 | 1,184 |
| 1993-01-14 | 591 | 591 | 591 | 591 | 8,000 | 1,182 |
| 1993-01-13 | 611 | 611 | 592 | 592 | 15,000 | 1,184 |
| 1993-01-12 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 1993-01-11 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1993-01-08 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1993-01-05 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
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
