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 [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 941 | 945 | 941 | 945 | 2,000 | 1,890 |
| 1995-12-25 | 940 | 940 | 940 | 940 | 2,000 | 1,880 |
| 1995-12-21 | 922 | 925 | 922 | 925 | 2,000 | 1,850 |
| 1995-12-20 | 922 | 922 | 922 | 922 | 2,000 | 1,844 |
| 1995-12-19 | 927 | 927 | 927 | 927 | 3,000 | 1,854 |
| 1995-12-18 | 950 | 950 | 941 | 941 | 2,000 | 1,882 |
| 1995-12-15 | 952 | 952 | 952 | 952 | 4,000 | 1,904 |
| 1995-12-14 | 943 | 952 | 943 | 950 | 6,000 | 1,900 |
| 1995-12-13 | 944 | 944 | 944 | 944 | 2,000 | 1,888 |
| 1995-12-12 | 954 | 954 | 954 | 954 | 1,000 | 1,908 |
| 1995-12-11 | 950 | 954 | 950 | 954 | 6,000 | 1,908 |
| 1995-12-08 | 950 | 950 | 950 | 950 | 4,000 | 1,900 |
| 1995-12-07 | 927 | 931 | 927 | 931 | 12,000 | 1,862 |
| 1995-12-06 | 902 | 909 | 902 | 909 | 3,000 | 1,818 |
| 1995-12-05 | 901 | 901 | 900 | 901 | 4,000 | 1,802 |
| 1995-12-04 | 900 | 901 | 900 | 901 | 5,000 | 1,802 |
| 1995-11-30 | 861 | 861 | 861 | 861 | 1,000 | 1,722 |
| 1995-11-29 | 851 | 860 | 846 | 846 | 17,000 | 1,692 |
| 1995-11-28 | 855 | 855 | 855 | 855 | 2,000 | 1,710 |
| 1995-11-27 | 855 | 855 | 855 | 855 | 5,000 | 1,710 |
| 1995-11-24 | 864 | 864 | 864 | 864 | 3,000 | 1,728 |
| 1995-11-21 | 878 | 878 | 873 | 873 | 2,000 | 1,746 |
| 1995-11-15 | 898 | 898 | 898 | 898 | 1,000 | 1,796 |
| 1995-11-14 | 893 | 893 | 893 | 893 | 1,000 | 1,786 |
| 1995-11-13 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1995-11-10 | 900 | 901 | 900 | 900 | 5,000 | 1,800 |
| 1995-11-09 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1995-11-02 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1995-11-01 | 891 | 891 | 891 | 891 | 1,000 | 1,782 |
| 1995-10-31 | 909 | 909 | 909 | 909 | 1,000 | 1,818 |
| 1995-10-25 | 925 | 925 | 924 | 924 | 3,000 | 1,848 |
| 1995-10-23 | 925 | 925 | 925 | 925 | 2,000 | 1,850 |
| 1995-10-19 | 925 | 925 | 925 | 925 | 1,000 | 1,850 |
| 1995-10-18 | 915 | 915 | 915 | 915 | 1,000 | 1,830 |
| 1995-10-17 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1995-10-06 | 875 | 875 | 875 | 875 | 1,000 | 1,750 |
| 1995-10-05 | 875 | 875 | 872 | 872 | 6,000 | 1,744 |
| 1995-10-04 | 873 | 876 | 873 | 876 | 4,000 | 1,752 |
| 1995-10-03 | 873 | 873 | 873 | 873 | 1,000 | 1,746 |
| 1995-10-02 | 881 | 881 | 881 | 881 | 2,000 | 1,762 |
| 1995-09-29 | 881 | 881 | 881 | 881 | 3,000 | 1,762 |
| 1995-09-28 | 927 | 927 | 926 | 926 | 4,000 | 1,852 |
| 1995-09-25 | 960 | 960 | 960 | 960 | 5,000 | 1,920 |
| 1995-09-20 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 1995-09-19 | 980 | 980 | 980 | 980 | 3,000 | 1,960 |
| 1995-09-18 | 970 | 980 | 970 | 972 | 15,000 | 1,944 |
| 1995-09-14 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1995-09-13 | 968 | 980 | 968 | 970 | 13,000 | 1,940 |
| 1995-09-12 | 951 | 951 | 951 | 951 | 7,000 | 1,902 |
| 1995-09-11 | 932 | 932 | 932 | 932 | 5,000 | 1,864 |
| 1995-09-07 | 905 | 905 | 905 | 905 | 1,000 | 1,810 |
| 1995-09-01 | 905 | 905 | 905 | 905 | 4,000 | 1,810 |
| 1995-08-29 | 887 | 887 | 887 | 887 | 1,000 | 1,774 |
| 1995-08-25 | 875 | 890 | 875 | 887 | 9,000 | 1,774 |
| 1995-08-22 | 875 | 875 | 869 | 870 | 5,000 | 1,740 |
| 1995-08-21 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1995-08-18 | 896 | 896 | 866 | 866 | 7,000 | 1,732 |
| 1995-08-17 | 945 | 950 | 931 | 931 | 3,000 | 1,862 |
| 1995-08-10 | 981 | 981 | 981 | 981 | 3,000 | 1,962 |
| 1995-08-03 | 969 | 984 | 969 | 984 | 56,000 | 1,968 |
| 1995-08-01 | 955 | 955 | 955 | 955 | 2,000 | 1,910 |
| 1995-07-31 | 927 | 927 | 927 | 927 | 5,000 | 1,854 |
| 1995-07-27 | 927 | 927 | 927 | 927 | 2,000 | 1,854 |
| 1995-07-26 | 927 | 927 | 927 | 927 | 4,000 | 1,854 |
| 1995-07-25 | 927 | 927 | 927 | 927 | 8,000 | 1,854 |
| 1995-07-24 | 927 | 927 | 927 | 927 | 3,000 | 1,854 |
| 1995-07-21 | 927 | 927 | 927 | 927 | 3,000 | 1,854 |
| 1995-07-20 | 927 | 927 | 927 | 927 | 3,000 | 1,854 |
| 1995-07-19 | 969 | 969 | 969 | 969 | 1,000 | 1,938 |
| 1995-07-18 | 930 | 970 | 930 | 970 | 23,000 | 1,940 |
| 1995-07-17 | 927 | 927 | 927 | 927 | 19,000 | 1,854 |
| 1995-07-14 | 890 | 900 | 890 | 900 | 5,000 | 1,800 |
| 1995-07-13 | 880 | 890 | 880 | 890 | 3,000 | 1,780 |
| 1995-07-12 | 850 | 851 | 850 | 850 | 3,000 | 1,700 |
| 1995-07-11 | 851 | 851 | 850 | 850 | 3,000 | 1,700 |
| 1995-07-10 | 860 | 860 | 850 | 850 | 14,000 | 1,700 |
| 1995-07-06 | 825 | 825 | 825 | 825 | 2,000 | 1,650 |
| 1995-07-05 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
| 1995-07-04 | 865 | 879 | 865 | 875 | 11,000 | 1,750 |
| 1995-07-03 | 847 | 850 | 845 | 850 | 20,000 | 1,700 |
| 1995-06-30 | 790 | 850 | 790 | 850 | 19,000 | 1,700 |
| 1995-06-23 | 746 | 746 | 735 | 735 | 6,000 | 1,470 |
| 1995-06-22 | 736 | 736 | 736 | 736 | 1,000 | 1,472 |
| 1995-06-19 | 736 | 736 | 730 | 730 | 2,000 | 1,460 |
| 1995-06-14 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1995-06-13 | 735 | 735 | 730 | 730 | 4,000 | 1,460 |
| 1995-06-12 | 748 | 748 | 745 | 745 | 5,000 | 1,490 |
| 1995-06-09 | 748 | 748 | 745 | 748 | 8,000 | 1,496 |
| 1995-06-07 | 748 | 752 | 748 | 748 | 24,000 | 1,496 |
| 1995-06-05 | 760 | 760 | 750 | 750 | 4,000 | 1,500 |
| 1995-06-02 | 778 | 780 | 777 | 780 | 3,000 | 1,560 |
| 1995-06-01 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 1995-05-31 | 756 | 760 | 756 | 760 | 6,000 | 1,520 |
| 1995-05-30 | 754 | 754 | 754 | 754 | 3,000 | 1,508 |
| 1995-05-29 | 754 | 755 | 754 | 755 | 4,000 | 1,510 |
| 1995-05-26 | 740 | 753 | 735 | 753 | 21,000 | 1,506 |
| 1995-05-25 | 710 | 740 | 700 | 740 | 15,000 | 1,480 |
| 1995-05-23 | 676 | 685 | 676 | 685 | 2,000 | 1,370 |
| 1995-05-17 | 720 | 720 | 720 | 720 | 3,000 | 1,440 |
| 1995-05-15 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1995-05-12 | 710 | 710 | 710 | 710 | 2,000 | 1,420 |
| 1995-05-11 | 709 | 709 | 709 | 709 | 2,000 | 1,418 |
| 1995-05-09 | 705 | 705 | 705 | 705 | 2,000 | 1,410 |
| 1995-05-08 | 705 | 705 | 705 | 705 | 2,000 | 1,410 |
| 1995-04-28 | 705 | 705 | 705 | 705 | 2,000 | 1,410 |
| 1995-04-27 | 704 | 705 | 704 | 704 | 3,000 | 1,408 |
| 1995-04-26 | 701 | 703 | 693 | 703 | 18,000 | 1,406 |
| 1995-04-21 | 680 | 680 | 680 | 680 | 14,000 | 1,360 |
| 1995-04-20 | 685 | 685 | 685 | 685 | 4,000 | 1,370 |
| 1995-04-17 | 681 | 681 | 681 | 681 | 1,000 | 1,362 |
| 1995-04-07 | 681 | 681 | 681 | 681 | 5,000 | 1,362 |
| 1995-04-03 | 681 | 681 | 681 | 681 | 1,000 | 1,362 |
| 1995-03-28 | 680 | 681 | 680 | 681 | 8,000 | 1,362 |
| 1995-03-27 | 699 | 699 | 694 | 695 | 3,000 | 1,390 |
| 1995-03-23 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1995-03-20 | 710 | 718 | 710 | 718 | 3,000 | 1,436 |
| 1995-03-17 | 720 | 720 | 720 | 720 | 4,000 | 1,440 |
| 1995-03-16 | 719 | 719 | 719 | 719 | 1,000 | 1,438 |
| 1995-03-15 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1995-03-14 | 730 | 730 | 730 | 730 | 4,000 | 1,460 |
| 1995-03-13 | 730 | 730 | 730 | 730 | 10,000 | 1,460 |
| 1995-03-10 | 730 | 730 | 730 | 730 | 4,000 | 1,460 |
| 1995-03-08 | 730 | 730 | 730 | 730 | 2,000 | 1,460 |
| 1995-03-07 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1995-02-28 | 720 | 720 | 720 | 720 | 4,000 | 1,440 |
| 1995-02-24 | 774 | 774 | 770 | 770 | 4,000 | 1,540 |
| 1995-02-21 | 775 | 775 | 775 | 775 | 8,000 | 1,550 |
| 1995-02-20 | 773 | 773 | 773 | 773 | 3,000 | 1,546 |
| 1995-02-16 | 775 | 775 | 775 | 775 | 3,000 | 1,550 |
| 1995-02-15 | 778 | 778 | 775 | 775 | 3,000 | 1,550 |
| 1995-02-14 | 770 | 780 | 770 | 780 | 3,000 | 1,560 |
| 1995-02-13 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 1995-02-10 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 1995-02-09 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1995-02-08 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1995-01-31 | 820 | 821 | 816 | 816 | 7,000 | 1,632 |
| 1995-01-30 | 821 | 821 | 821 | 821 | 2,000 | 1,642 |
| 1995-01-25 | 850 | 850 | 850 | 850 | 7,000 | 1,700 |
| 1995-01-19 | 900 | 900 | 900 | 900 | 17,000 | 1,800 |
| 1995-01-13 | 919 | 919 | 900 | 900 | 13,000 | 1,800 |
| 1995-01-12 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1995-01-11 | 900 | 900 | 895 | 900 | 5,000 | 1,800 |
| 1995-01-10 | 881 | 885 | 881 | 885 | 2,000 | 1,770 |
| 1995-01-09 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 1995-01-06 | 888 | 888 | 880 | 880 | 4,000 | 1,760 |
| 1995-01-05 | 883 | 883 | 883 | 883 | 3,000 | 1,766 |
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
