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 [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 565 | 565 | 565 | 565 | 10,000 | 1,130 |
| 1997-12-29 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 1997-12-26 | 570 | 570 | 569 | 570 | 14,000 | 1,140 |
| 1997-12-25 | 580 | 580 | 570 | 570 | 9,000 | 1,140 |
| 1997-12-24 | 578 | 578 | 570 | 578 | 13,000 | 1,156 |
| 1997-12-22 | 589 | 589 | 578 | 579 | 30,000 | 1,158 |
| 1997-12-19 | 590 | 590 | 589 | 589 | 12,000 | 1,178 |
| 1997-12-18 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1997-12-17 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1997-12-16 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1997-12-15 | 590 | 590 | 590 | 590 | 5,000 | 1,180 |
| 1997-12-12 | 600 | 600 | 600 | 600 | 20,000 | 1,200 |
| 1997-12-11 | 600 | 600 | 600 | 600 | 22,000 | 1,200 |
| 1997-12-10 | 610 | 610 | 600 | 600 | 18,000 | 1,200 |
| 1997-12-09 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1997-12-08 | 600 | 600 | 600 | 600 | 11,000 | 1,200 |
| 1997-12-05 | 600 | 600 | 599 | 600 | 15,000 | 1,200 |
| 1997-12-04 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1997-12-03 | 600 | 600 | 600 | 600 | 8,000 | 1,200 |
| 1997-11-28 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1997-11-26 | 610 | 610 | 600 | 600 | 21,000 | 1,200 |
| 1997-11-25 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1997-11-20 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1997-11-18 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1997-11-17 | 600 | 600 | 600 | 600 | 19,000 | 1,200 |
| 1997-11-14 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1997-11-13 | 600 | 600 | 600 | 600 | 6,000 | 1,200 |
| 1997-11-12 | 600 | 600 | 600 | 600 | 46,000 | 1,200 |
| 1997-11-10 | 600 | 600 | 600 | 600 | 10,000 | 1,200 |
| 1997-11-06 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1997-10-31 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1997-10-30 | 590 | 590 | 590 | 590 | 4,000 | 1,180 |
| 1997-10-29 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1997-10-27 | 610 | 610 | 610 | 610 | 12,000 | 1,220 |
| 1997-10-24 | 610 | 610 | 606 | 610 | 10,000 | 1,220 |
| 1997-10-23 | 610 | 610 | 606 | 606 | 7,000 | 1,212 |
| 1997-10-22 | 590 | 597 | 585 | 597 | 43,000 | 1,194 |
| 1997-10-21 | 590 | 590 | 590 | 590 | 16,000 | 1,180 |
| 1997-10-20 | 590 | 590 | 590 | 590 | 4,000 | 1,180 |
| 1997-10-17 | 600 | 600 | 594 | 594 | 17,000 | 1,188 |
| 1997-10-16 | 600 | 600 | 600 | 600 | 12,000 | 1,200 |
| 1997-10-13 | 619 | 619 | 619 | 619 | 5,000 | 1,238 |
| 1997-10-02 | 625 | 625 | 625 | 625 | 10,000 | 1,250 |
| 1997-10-01 | 715 | 715 | 670 | 670 | 11,000 | 1,340 |
| 1997-09-29 | 730 | 730 | 715 | 715 | 10,000 | 1,430 |
| 1997-09-26 | 730 | 730 | 729 | 729 | 8,000 | 1,458 |
| 1997-09-24 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 1997-09-18 | 760 | 760 | 760 | 760 | 5,000 | 1,520 |
| 1997-09-10 | 760 | 760 | 760 | 760 | 4,000 | 1,520 |
| 1997-09-09 | 760 | 760 | 760 | 760 | 4,000 | 1,520 |
| 1997-09-03 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 1997-09-01 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1997-08-29 | 760 | 760 | 760 | 760 | 3,000 | 1,520 |
| 1997-08-27 | 771 | 771 | 770 | 770 | 14,000 | 1,540 |
| 1997-08-25 | 771 | 771 | 771 | 771 | 1,000 | 1,542 |
| 1997-08-21 | 770 | 770 | 770 | 770 | 4,000 | 1,540 |
| 1997-08-18 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1997-08-13 | 774 | 775 | 774 | 775 | 2,000 | 1,550 |
| 1997-08-12 | 775 | 775 | 775 | 775 | 1,000 | 1,550 |
| 1997-08-11 | 791 | 791 | 772 | 772 | 6,000 | 1,544 |
| 1997-08-08 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1997-08-07 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1997-08-06 | 790 | 790 | 790 | 790 | 9,000 | 1,580 |
| 1997-08-05 | 790 | 790 | 790 | 790 | 6,000 | 1,580 |
| 1997-08-04 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1997-08-01 | 790 | 790 | 790 | 790 | 4,000 | 1,580 |
| 1997-07-28 | 780 | 780 | 780 | 780 | 13,000 | 1,560 |
| 1997-07-25 | 788 | 788 | 780 | 780 | 8,000 | 1,560 |
| 1997-07-24 | 790 | 790 | 788 | 788 | 7,000 | 1,576 |
| 1997-07-23 | 800 | 800 | 800 | 800 | 43,000 | 1,600 |
| 1997-07-14 | 830 | 830 | 830 | 830 | 17,000 | 1,660 |
| 1997-07-11 | 844 | 844 | 830 | 830 | 6,000 | 1,660 |
| 1997-07-10 | 844 | 844 | 844 | 844 | 6,000 | 1,688 |
| 1997-07-09 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 1997-07-07 | 840 | 840 | 840 | 840 | 10,000 | 1,680 |
| 1997-07-04 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 1997-07-01 | 841 | 841 | 840 | 841 | 95,000 | 1,682 |
| 1997-06-30 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1997-06-25 | 846 | 846 | 846 | 846 | 1,000 | 1,692 |
| 1997-06-24 | 860 | 860 | 846 | 846 | 21,000 | 1,692 |
| 1997-06-23 | 860 | 860 | 860 | 860 | 2,000 | 1,720 |
| 1997-06-19 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 1997-06-18 | 860 | 860 | 860 | 860 | 2,000 | 1,720 |
| 1997-06-13 | 861 | 861 | 860 | 860 | 3,000 | 1,720 |
| 1997-06-11 | 860 | 860 | 860 | 860 | 9,000 | 1,720 |
| 1997-06-10 | 865 | 865 | 860 | 860 | 7,000 | 1,720 |
| 1997-06-02 | 865 | 865 | 865 | 865 | 12,000 | 1,730 |
| 1997-05-30 | 865 | 865 | 865 | 865 | 2,000 | 1,730 |
| 1997-05-29 | 875 | 875 | 875 | 875 | 11,000 | 1,750 |
| 1997-05-28 | 875 | 875 | 875 | 875 | 3,000 | 1,750 |
| 1997-05-27 | 875 | 875 | 875 | 875 | 5,000 | 1,750 |
| 1997-05-26 | 879 | 879 | 875 | 875 | 6,000 | 1,750 |
| 1997-05-23 | 881 | 881 | 874 | 880 | 20,000 | 1,760 |
| 1997-05-20 | 939 | 939 | 939 | 939 | 2,000 | 1,878 |
| 1997-05-19 | 889 | 960 | 889 | 960 | 113,000 | 1,920 |
| 1997-05-16 | 850 | 891 | 850 | 891 | 5,000 | 1,782 |
| 1997-05-15 | 802 | 807 | 800 | 807 | 9,000 | 1,614 |
| 1997-05-14 | 803 | 805 | 802 | 805 | 12,000 | 1,610 |
| 1997-05-12 | 800 | 800 | 800 | 800 | 15,000 | 1,600 |
| 1997-05-09 | 851 | 851 | 790 | 790 | 30,000 | 1,580 |
| 1997-05-07 | 869 | 905 | 869 | 905 | 47,000 | 1,810 |
| 1997-05-06 | 805 | 870 | 805 | 870 | 7,000 | 1,740 |
| 1997-04-30 | 775 | 775 | 775 | 775 | 2,000 | 1,550 |
| 1997-04-28 | 781 | 781 | 775 | 775 | 131,000 | 1,550 |
| 1997-04-25 | 790 | 790 | 781 | 781 | 2,000 | 1,562 |
| 1997-04-21 | 771 | 771 | 771 | 771 | 1,000 | 1,542 |
| 1997-04-15 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1997-04-14 | 760 | 760 | 760 | 760 | 6,000 | 1,520 |
| 1997-04-09 | 750 | 750 | 750 | 750 | 6,000 | 1,500 |
| 1997-04-07 | 750 | 750 | 750 | 750 | 5,000 | 1,500 |
| 1997-04-04 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1997-04-03 | 770 | 770 | 770 | 770 | 19,000 | 1,540 |
| 1997-04-02 | 770 | 770 | 770 | 770 | 6,000 | 1,540 |
| 1997-04-01 | 780 | 780 | 780 | 780 | 25,000 | 1,560 |
| 1997-03-31 | 790 | 790 | 781 | 785 | 8,000 | 1,570 |
| 1997-03-28 | 790 | 790 | 790 | 790 | 17,000 | 1,580 |
| 1997-03-27 | 790 | 790 | 790 | 790 | 13,000 | 1,580 |
| 1997-03-26 | 790 | 790 | 790 | 790 | 10,000 | 1,580 |
| 1997-03-25 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
| 1997-03-19 | 795 | 795 | 795 | 795 | 2,000 | 1,590 |
| 1997-03-18 | 795 | 795 | 790 | 790 | 5,000 | 1,580 |
| 1997-03-17 | 795 | 795 | 794 | 795 | 11,000 | 1,590 |
| 1997-03-14 | 799 | 799 | 796 | 796 | 7,000 | 1,592 |
| 1997-03-13 | 801 | 801 | 799 | 799 | 4,000 | 1,598 |
| 1997-03-11 | 800 | 800 | 800 | 800 | 4,000 | 1,600 |
| 1997-03-06 | 790 | 790 | 790 | 790 | 16,000 | 1,580 |
| 1997-03-05 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1997-03-04 | 790 | 792 | 790 | 790 | 19,000 | 1,580 |
| 1997-02-28 | 800 | 801 | 799 | 800 | 96,000 | 1,600 |
| 1997-02-27 | 800 | 801 | 800 | 800 | 80,000 | 1,600 |
| 1997-02-24 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1997-02-21 | 800 | 800 | 800 | 800 | 11,000 | 1,600 |
| 1997-02-20 | 800 | 800 | 800 | 800 | 17,000 | 1,600 |
| 1997-02-19 | 800 | 800 | 800 | 800 | 4,000 | 1,600 |
| 1997-02-18 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1997-02-14 | 801 | 801 | 800 | 800 | 8,000 | 1,600 |
| 1997-02-12 | 801 | 801 | 801 | 801 | 3,000 | 1,602 |
| 1997-01-31 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1997-01-30 | 800 | 800 | 800 | 800 | 4,000 | 1,600 |
| 1997-01-29 | 801 | 801 | 800 | 800 | 2,000 | 1,600 |
| 1997-01-27 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1997-01-24 | 810 | 810 | 803 | 803 | 3,000 | 1,606 |
| 1997-01-23 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1997-01-20 | 800 | 800 | 800 | 800 | 10,000 | 1,600 |
| 1997-01-16 | 800 | 800 | 800 | 800 | 10,000 | 1,600 |
| 1997-01-13 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1997-01-10 | 801 | 801 | 800 | 800 | 38,000 | 1,600 |
| 1997-01-09 | 801 | 801 | 801 | 801 | 1,000 | 1,602 |
| 1997-01-08 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
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
