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 [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 802 | 802 | 802 | 802 | 2,000 | 1,604 |
| 1996-12-27 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1996-12-26 | 800 | 800 | 791 | 800 | 13,000 | 1,600 |
| 1996-12-25 | 845 | 845 | 800 | 800 | 11,000 | 1,600 |
| 1996-12-24 | 880 | 880 | 850 | 850 | 10,000 | 1,700 |
| 1996-12-16 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1996-12-13 | 900 | 900 | 899 | 899 | 4,000 | 1,798 |
| 1996-12-11 | 929 | 929 | 929 | 929 | 83,000 | 1,858 |
| 1996-12-10 | 930 | 931 | 929 | 929 | 88,000 | 1,858 |
| 1996-12-09 | 929 | 929 | 929 | 929 | 2,000 | 1,858 |
| 1996-12-06 | 927 | 927 | 920 | 920 | 3,000 | 1,840 |
| 1996-12-05 | 929 | 929 | 929 | 929 | 1,000 | 1,858 |
| 1996-11-29 | 930 | 930 | 930 | 930 | 4,000 | 1,860 |
| 1996-11-28 | 932 | 932 | 930 | 930 | 4,000 | 1,860 |
| 1996-11-27 | 932 | 932 | 932 | 932 | 1,000 | 1,864 |
| 1996-11-22 | 930 | 932 | 930 | 932 | 106,000 | 1,864 |
| 1996-11-21 | 931 | 931 | 930 | 930 | 3,000 | 1,860 |
| 1996-11-19 | 931 | 935 | 930 | 930 | 4,000 | 1,860 |
| 1996-11-15 | 936 | 936 | 936 | 936 | 1,000 | 1,872 |
| 1996-11-14 | 931 | 931 | 931 | 931 | 1,000 | 1,862 |
| 1996-11-13 | 930 | 930 | 930 | 930 | 10,000 | 1,860 |
| 1996-11-12 | 933 | 933 | 933 | 933 | 2,000 | 1,866 |
| 1996-11-05 | 927 | 927 | 927 | 927 | 3,000 | 1,854 |
| 1996-10-31 | 927 | 927 | 927 | 927 | 1,000 | 1,854 |
| 1996-10-30 | 926 | 926 | 926 | 926 | 1,000 | 1,852 |
| 1996-10-29 | 926 | 926 | 926 | 926 | 1,000 | 1,852 |
| 1996-10-28 | 921 | 921 | 921 | 921 | 1,000 | 1,842 |
| 1996-10-25 | 960 | 960 | 940 | 940 | 5,000 | 1,880 |
| 1996-10-24 | 970 | 970 | 960 | 960 | 2,000 | 1,920 |
| 1996-10-23 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1996-10-22 | 980 | 980 | 980 | 980 | 4,000 | 1,960 |
| 1996-10-18 | 980 | 980 | 980 | 980 | 3,000 | 1,960 |
| 1996-10-17 | 980 | 980 | 980 | 980 | 3,000 | 1,960 |
| 1996-10-16 | 990 | 990 | 980 | 980 | 2,000 | 1,960 |
| 1996-10-14 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 1996-10-11 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 1996-10-07 | 999 | 999 | 980 | 980 | 4,000 | 1,960 |
| 1996-10-03 | 999 | 999 | 999 | 999 | 1,000 | 1,998 |
| 1996-10-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1996-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1996-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996-09-26 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 2,080 |
| 1996-09-25 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 2,100 |
| 1996-09-24 | 1,090 | 1,090 | 1,060 | 1,060 | 3,000 | 2,120 |
| 1996-09-20 | 1,010 | 1,050 | 1,010 | 1,050 | 40,000 | 2,100 |
| 1996-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1996-09-13 | 995 | 995 | 995 | 995 | 40,000 | 1,990 |
| 1996-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996-09-11 | 999 | 999 | 999 | 999 | 2,000 | 1,998 |
| 1996-09-10 | 999 | 999 | 999 | 999 | 3,000 | 1,998 |
| 1996-09-09 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1996-09-05 | 999 | 999 | 999 | 999 | 1,000 | 1,998 |
| 1996-08-30 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 2,000 |
| 1996-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996-08-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1996-08-23 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 2,040 |
| 1996-08-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1996-08-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996-08-13 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 | 2,000 |
| 1996-08-12 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 2,060 |
| 1996-08-07 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 2,060 |
| 1996-08-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 1996-07-30 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 2,060 |
| 1996-07-26 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 2,060 |
| 1996-07-25 | 1,040 | 1,070 | 1,020 | 1,020 | 219,000 | 2,040 |
| 1996-07-24 | 1,080 | 1,080 | 1,020 | 1,040 | 210,000 | 2,080 |
| 1996-07-23 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 2,160 |
| 1996-07-22 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 2,160 |
| 1996-07-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1996-07-18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 1996-07-17 | 1,080 | 1,080 | 1,060 | 1,060 | 12,000 | 2,120 |
| 1996-07-16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,160 |
| 1996-07-15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1996-07-11 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 2,240 |
| 1996-07-10 | 1,110 | 1,120 | 1,100 | 1,120 | 11,000 | 2,240 |
| 1996-07-09 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 2,180 |
| 1996-07-08 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,200 |
| 1996-07-05 | 1,110 | 1,130 | 1,110 | 1,110 | 16,000 | 2,220 |
| 1996-07-04 | 1,110 | 1,110 | 1,090 | 1,110 | 15,000 | 2,220 |
| 1996-07-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1996-07-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1996-06-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1996-06-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1996-06-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1996-06-21 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 | 2,180 |
| 1996-06-20 | 1,100 | 1,100 | 1,090 | 1,100 | 12,000 | 2,200 |
| 1996-06-19 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 2,180 |
| 1996-06-18 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 2,200 |
| 1996-06-17 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 2,200 |
| 1996-06-14 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,160 |
| 1996-06-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 1996-06-12 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,160 |
| 1996-06-10 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 2,160 |
| 1996-06-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1996-06-06 | 1,100 | 1,120 | 1,100 | 1,100 | 4,000 | 2,200 |
| 1996-06-05 | 1,100 | 1,110 | 1,100 | 1,100 | 8,000 | 2,200 |
| 1996-06-04 | 1,080 | 1,110 | 1,080 | 1,110 | 6,000 | 2,220 |
| 1996-06-03 | 1,110 | 1,120 | 1,110 | 1,120 | 8,000 | 2,240 |
| 1996-05-31 | 1,100 | 1,140 | 1,100 | 1,120 | 13,000 | 2,240 |
| 1996-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1996-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1996-05-28 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 2,180 |
| 1996-05-27 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 2,200 |
| 1996-05-24 | 1,100 | 1,110 | 1,100 | 1,100 | 21,000 | 2,200 |
| 1996-05-23 | 1,080 | 1,100 | 1,080 | 1,090 | 109,000 | 2,180 |
| 1996-05-22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,160 |
| 1996-05-21 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 2,220 |
| 1996-05-20 | 1,130 | 1,140 | 1,120 | 1,130 | 19,000 | 2,260 |
| 1996-05-17 | 1,090 | 1,100 | 1,090 | 1,100 | 17,000 | 2,200 |
| 1996-05-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1996-05-15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 1996-05-09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 1996-05-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1996-05-07 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 2,080 |
| 1996-05-02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,080 |
| 1996-04-30 | 1,070 | 1,070 | 1,040 | 1,040 | 12,000 | 2,080 |
| 1996-04-26 | 1,070 | 1,090 | 1,070 | 1,090 | 26,000 | 2,180 |
| 1996-04-25 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 2,100 |
| 1996-04-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1996-04-23 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 2,020 |
| 1996-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1996-04-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996-04-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996-04-17 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 2,000 |
| 1996-04-16 | 1,000 | 1,000 | 993 | 1,000 | 4,000 | 2,000 |
| 1996-04-15 | 982 | 990 | 982 | 990 | 17,000 | 1,980 |
| 1996-04-10 | 983 | 984 | 983 | 984 | 3,000 | 1,968 |
| 1996-04-09 | 983 | 983 | 983 | 983 | 1,000 | 1,966 |
| 1996-04-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1996-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996-04-02 | 983 | 983 | 983 | 983 | 1,000 | 1,966 |
| 1996-04-01 | 983 | 983 | 983 | 983 | 1,000 | 1,966 |
| 1996-03-26 | 988 | 988 | 983 | 983 | 2,000 | 1,966 |
| 1996-03-25 | 998 | 998 | 998 | 998 | 1,000 | 1,996 |
| 1996-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,000 |
| 1996-03-21 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1996-03-19 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1996-03-18 | 940 | 940 | 940 | 940 | 2,000 | 1,880 |
| 1996-03-15 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1996-03-13 | 925 | 925 | 925 | 925 | 3,000 | 1,850 |
| 1996-03-11 | 922 | 922 | 922 | 922 | 3,000 | 1,844 |
| 1996-03-08 | 920 | 920 | 920 | 920 | 3,000 | 1,840 |
| 1996-03-07 | 920 | 920 | 920 | 920 | 3,000 | 1,840 |
| 1996-03-05 | 935 | 935 | 920 | 920 | 7,000 | 1,840 |
| 1996-03-04 | 930 | 930 | 930 | 930 | 2,000 | 1,860 |
| 1996-03-01 | 940 | 940 | 940 | 940 | 2,000 | 1,880 |
| 1996-02-29 | 950 | 950 | 950 | 950 | 4,000 | 1,900 |
| 1996-02-28 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 1996-02-27 | 950 | 950 | 950 | 950 | 3,000 | 1,900 |
| 1996-02-26 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1996-02-23 | 950 | 950 | 950 | 950 | 3,000 | 1,900 |
| 1996-02-22 | 961 | 961 | 950 | 950 | 4,000 | 1,900 |
| 1996-02-19 | 985 | 985 | 985 | 985 | 2,000 | 1,970 |
| 1996-02-16 | 985 | 985 | 980 | 985 | 5,000 | 1,970 |
| 1996-02-15 | 985 | 985 | 985 | 985 | 5,000 | 1,970 |
| 1996-02-14 | 990 | 990 | 990 | 990 | 3,000 | 1,980 |
| 1996-02-13 | 1,000 | 1,000 | 980 | 990 | 25,000 | 1,980 |
| 1996-02-09 | 1,030 | 1,030 | 1,000 | 1,000 | 15,000 | 2,000 |
| 1996-02-07 | 1,000 | 1,030 | 1,000 | 1,030 | 9,000 | 2,060 |
| 1996-02-06 | 985 | 1,040 | 984 | 1,040 | 12,000 | 2,080 |
| 1996-02-05 | 955 | 980 | 953 | 980 | 8,000 | 1,960 |
| 1996-02-02 | 955 | 955 | 953 | 953 | 5,000 | 1,906 |
| 1996-02-01 | 955 | 960 | 955 | 955 | 7,000 | 1,910 |
| 1996-01-31 | 955 | 955 | 955 | 955 | 1,000 | 1,910 |
| 1996-01-30 | 950 | 955 | 950 | 955 | 4,000 | 1,910 |
| 1996-01-29 | 932 | 932 | 932 | 932 | 3,000 | 1,864 |
| 1996-01-26 | 927 | 927 | 927 | 927 | 6,000 | 1,854 |
| 1996-01-25 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 1996-01-18 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1996-01-17 | 959 | 959 | 950 | 950 | 5,000 | 1,900 |
| 1996-01-16 | 959 | 959 | 959 | 959 | 1,000 | 1,918 |
| 1996-01-10 | 949 | 949 | 949 | 949 | 4,000 | 1,898 |
| 1996-01-08 | 959 | 959 | 959 | 959 | 6,000 | 1,918 |
| 1996-01-05 | 950 | 959 | 950 | 959 | 5,000 | 1,918 |
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
