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 [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 520 | 520 | 520 | 520 | 5,000 | 1,040 |
| 1998-12-15 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1998-12-11 | 510 | 510 | 510 | 510 | 5,000 | 1,020 |
| 1998-12-10 | 520 | 520 | 520 | 520 | 7,000 | 1,040 |
| 1998-12-07 | 491 | 491 | 480 | 480 | 7,000 | 960 |
| 1998-12-04 | 500 | 500 | 490 | 490 | 3,000 | 980 |
| 1998-12-03 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1998-12-02 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1998-11-30 | 521 | 521 | 510 | 510 | 3,000 | 1,020 |
| 1998-11-27 | 511 | 520 | 511 | 520 | 13,000 | 1,040 |
| 1998-11-26 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1998-11-25 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1998-11-10 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
| 1998-11-05 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1998-10-23 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1998-10-14 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1998-10-13 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1998-10-12 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1998-10-01 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1998-09-30 | 520 | 520 | 520 | 520 | 5,000 | 1,040 |
| 1998-09-28 | 520 | 520 | 520 | 520 | 23,000 | 1,040 |
| 1998-09-24 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1998-09-22 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1998-09-21 | 570 | 570 | 530 | 530 | 4,000 | 1,060 |
| 1998-09-14 | 575 | 575 | 575 | 575 | 3,000 | 1,150 |
| 1998-09-11 | 575 | 575 | 575 | 575 | 3,000 | 1,150 |
| 1998-09-09 | 575 | 575 | 575 | 575 | 6,000 | 1,150 |
| 1998-08-25 | 595 | 595 | 595 | 595 | 2,000 | 1,190 |
| 1998-08-19 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1998-08-14 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1998-08-13 | 599 | 600 | 599 | 600 | 6,000 | 1,200 |
| 1998-08-12 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1998-08-10 | 600 | 600 | 600 | 600 | 12,000 | 1,200 |
| 1998-08-03 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1998-07-31 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1998-07-29 | 640 | 640 | 640 | 640 | 7,000 | 1,280 |
| 1998-07-28 | 640 | 640 | 640 | 640 | 5,000 | 1,280 |
| 1998-07-27 | 650 | 650 | 640 | 640 | 5,000 | 1,280 |
| 1998-07-24 | 640 | 640 | 640 | 640 | 6,000 | 1,280 |
| 1998-07-23 | 640 | 640 | 640 | 640 | 5,000 | 1,280 |
| 1998-07-22 | 640 | 640 | 640 | 640 | 7,000 | 1,280 |
| 1998-07-16 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 1998-07-14 | 640 | 640 | 640 | 640 | 7,000 | 1,280 |
| 1998-07-13 | 640 | 640 | 640 | 640 | 7,000 | 1,280 |
| 1998-07-10 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 1998-07-08 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1998-07-07 | 605 | 605 | 600 | 600 | 3,000 | 1,200 |
| 1998-07-06 | 599 | 600 | 599 | 600 | 5,000 | 1,200 |
| 1998-07-03 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1998-07-01 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1998-06-25 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 1998-06-24 | 598 | 600 | 598 | 600 | 2,000 | 1,200 |
| 1998-06-15 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1998-06-12 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1998-05-29 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1998-05-28 | 590 | 590 | 580 | 580 | 2,000 | 1,160 |
| 1998-05-27 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1998-05-26 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1998-05-25 | 620 | 620 | 600 | 600 | 2,000 | 1,200 |
| 1998-05-21 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 1998-05-20 | 630 | 630 | 630 | 630 | 6,000 | 1,260 |
| 1998-05-19 | 630 | 630 | 630 | 630 | 5,000 | 1,260 |
| 1998-05-18 | 630 | 630 | 630 | 630 | 3,000 | 1,260 |
| 1998-05-15 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 1998-05-12 | 640 | 640 | 640 | 640 | 4,000 | 1,280 |
| 1998-05-07 | 640 | 653 | 640 | 653 | 14,000 | 1,306 |
| 1998-05-06 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 1998-04-30 | 640 | 640 | 640 | 640 | 11,000 | 1,280 |
| 1998-04-28 | 640 | 640 | 640 | 640 | 5,000 | 1,280 |
| 1998-04-27 | 646 | 646 | 640 | 640 | 10,000 | 1,280 |
| 1998-04-24 | 647 | 647 | 646 | 646 | 2,000 | 1,292 |
| 1998-04-23 | 646 | 646 | 646 | 646 | 1,000 | 1,292 |
| 1998-04-20 | 631 | 631 | 631 | 631 | 1,000 | 1,262 |
| 1998-04-16 | 628 | 630 | 627 | 629 | 53,000 | 1,258 |
| 1998-04-13 | 626 | 626 | 626 | 626 | 1,000 | 1,252 |
| 1998-04-10 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 1998-04-07 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 1998-04-06 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1998-04-03 | 620 | 620 | 620 | 620 | 7,000 | 1,240 |
| 1998-04-02 | 620 | 620 | 620 | 620 | 25,000 | 1,240 |
| 1998-04-01 | 620 | 620 | 620 | 620 | 6,000 | 1,240 |
| 1998-03-31 | 620 | 623 | 620 | 623 | 6,000 | 1,246 |
| 1998-03-27 | 620 | 620 | 620 | 620 | 17,000 | 1,240 |
| 1998-03-26 | 620 | 620 | 620 | 620 | 7,000 | 1,240 |
| 1998-03-25 | 625 | 625 | 625 | 625 | 2,000 | 1,250 |
| 1998-03-24 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1998-03-23 | 600 | 610 | 600 | 610 | 3,000 | 1,220 |
| 1998-03-20 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1998-03-18 | 589 | 620 | 588 | 620 | 7,000 | 1,240 |
| 1998-03-17 | 580 | 590 | 580 | 590 | 9,000 | 1,180 |
| 1998-03-12 | 580 | 580 | 580 | 580 | 10,000 | 1,160 |
| 1998-03-11 | 580 | 582 | 580 | 580 | 50,000 | 1,160 |
| 1998-03-10 | 590 | 590 | 580 | 580 | 10,000 | 1,160 |
| 1998-03-09 | 590 | 590 | 590 | 590 | 4,000 | 1,180 |
| 1998-03-06 | 560 | 600 | 560 | 600 | 36,000 | 1,200 |
| 1998-03-05 | 550 | 553 | 550 | 550 | 45,000 | 1,100 |
| 1998-03-04 | 550 | 550 | 550 | 550 | 32,000 | 1,100 |
| 1998-03-03 | 541 | 550 | 540 | 545 | 93,000 | 1,090 |
| 1998-03-02 | 543 | 543 | 540 | 540 | 15,000 | 1,080 |
| 1998-02-26 | 540 | 540 | 540 | 540 | 4,000 | 1,080 |
| 1998-02-25 | 543 | 543 | 540 | 540 | 3,000 | 1,080 |
| 1998-02-24 | 540 | 540 | 535 | 540 | 13,000 | 1,080 |
| 1998-02-23 | 543 | 543 | 540 | 540 | 5,000 | 1,080 |
| 1998-02-20 | 543 | 543 | 540 | 541 | 26,000 | 1,082 |
| 1998-02-19 | 540 | 540 | 540 | 540 | 11,000 | 1,080 |
| 1998-02-18 | 540 | 541 | 540 | 541 | 16,000 | 1,082 |
| 1998-02-17 | 540 | 541 | 540 | 540 | 69,000 | 1,080 |
| 1998-02-16 | 540 | 540 | 535 | 535 | 3,000 | 1,070 |
| 1998-02-13 | 546 | 550 | 545 | 545 | 17,000 | 1,090 |
| 1998-02-12 | 540 | 540 | 535 | 540 | 44,000 | 1,080 |
| 1998-02-10 | 530 | 540 | 530 | 540 | 25,000 | 1,080 |
| 1998-02-09 | 525 | 525 | 525 | 525 | 16,000 | 1,050 |
| 1998-02-06 | 525 | 525 | 525 | 525 | 5,000 | 1,050 |
| 1998-02-05 | 530 | 530 | 520 | 525 | 13,000 | 1,050 |
| 1998-02-04 | 530 | 530 | 525 | 525 | 7,000 | 1,050 |
| 1998-02-03 | 530 | 530 | 530 | 530 | 4,000 | 1,060 |
| 1998-02-02 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 1998-01-30 | 549 | 549 | 525 | 525 | 17,000 | 1,050 |
| 1998-01-29 | 550 | 550 | 549 | 550 | 13,000 | 1,100 |
| 1998-01-28 | 530 | 550 | 530 | 540 | 18,000 | 1,080 |
| 1998-01-27 | 530 | 530 | 530 | 530 | 9,000 | 1,060 |
| 1998-01-26 | 530 | 530 | 530 | 530 | 5,000 | 1,060 |
| 1998-01-23 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 1998-01-22 | 519 | 519 | 519 | 519 | 10,000 | 1,038 |
| 1998-01-21 | 525 | 525 | 519 | 525 | 5,000 | 1,050 |
| 1998-01-20 | 519 | 519 | 519 | 519 | 5,000 | 1,038 |
| 1998-01-19 | 520 | 520 | 520 | 520 | 10,000 | 1,040 |
| 1998-01-16 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1998-01-14 | 540 | 540 | 540 | 540 | 10,000 | 1,080 |
| 1998-01-13 | 540 | 540 | 538 | 540 | 15,000 | 1,080 |
| 1998-01-12 | 550 | 550 | 540 | 540 | 10,000 | 1,080 |
| 1998-01-09 | 550 | 550 | 549 | 550 | 10,000 | 1,100 |
| 1998-01-08 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 1998-01-07 | 565 | 565 | 565 | 565 | 10,000 | 1,130 |
| 1998-01-06 | 570 | 570 | 570 | 570 | 25,000 | 1,140 |
| 1998-01-05 | 565 | 570 | 565 | 570 | 10,000 | 1,140 |
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
