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 [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 380 | 390 | 380 | 390 | 4,000 | 780 |
| 1999-12-29 | 381 | 381 | 380 | 380 | 3,000 | 760 |
| 1999-12-28 | 366 | 380 | 366 | 380 | 3,000 | 760 |
| 1999-12-27 | 366 | 366 | 365 | 365 | 6,000 | 730 |
| 1999-12-24 | 361 | 361 | 361 | 361 | 3,000 | 722 |
| 1999-12-22 | 362 | 362 | 350 | 350 | 8,000 | 700 |
| 1999-12-21 | 400 | 400 | 360 | 360 | 15,000 | 720 |
| 1999-12-17 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1999-12-16 | 400 | 400 | 400 | 400 | 9,000 | 800 |
| 1999-12-14 | 420 | 421 | 420 | 421 | 19,000 | 842 |
| 1999-12-13 | 410 | 420 | 410 | 420 | 9,000 | 840 |
| 1999-12-10 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1999-12-09 | 400 | 400 | 400 | 400 | 5,000 | 800 |
| 1999-12-08 | 411 | 411 | 403 | 403 | 5,000 | 806 |
| 1999-12-07 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 1999-12-06 | 420 | 420 | 420 | 420 | 8,000 | 840 |
| 1999-12-03 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 1999-11-29 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 1999-11-25 | 441 | 441 | 440 | 440 | 8,000 | 880 |
| 1999-11-24 | 450 | 450 | 441 | 441 | 3,000 | 882 |
| 1999-11-22 | 459 | 460 | 450 | 450 | 6,000 | 900 |
| 1999-11-19 | 456 | 460 | 455 | 459 | 7,000 | 918 |
| 1999-11-18 | 440 | 451 | 440 | 451 | 4,000 | 902 |
| 1999-11-17 | 436 | 439 | 436 | 439 | 5,000 | 878 |
| 1999-11-16 | 440 | 440 | 438 | 438 | 3,000 | 876 |
| 1999-11-15 | 440 | 440 | 440 | 440 | 8,000 | 880 |
| 1999-11-12 | 420 | 435 | 420 | 435 | 9,000 | 870 |
| 1999-11-11 | 455 | 455 | 450 | 450 | 4,000 | 900 |
| 1999-11-10 | 460 | 460 | 460 | 460 | 4,000 | 920 |
| 1999-11-09 | 460 | 460 | 460 | 460 | 6,000 | 920 |
| 1999-11-08 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 1999-11-05 | 460 | 460 | 456 | 460 | 5,000 | 920 |
| 1999-11-04 | 469 | 469 | 456 | 460 | 4,000 | 920 |
| 1999-11-02 | 470 | 472 | 470 | 471 | 3,000 | 942 |
| 1999-11-01 | 455 | 470 | 455 | 470 | 4,000 | 940 |
| 1999-10-29 | 475 | 475 | 450 | 455 | 7,000 | 910 |
| 1999-10-28 | 500 | 500 | 500 | 500 | 10,000 | 1,000 |
| 1999-10-27 | 500 | 500 | 497 | 500 | 15,000 | 1,000 |
| 1999-10-26 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1999-10-25 | 499 | 509 | 499 | 500 | 24,000 | 1,000 |
| 1999-10-22 | 500 | 500 | 499 | 499 | 19,000 | 998 |
| 1999-10-21 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 1999-10-20 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1999-10-19 | 569 | 570 | 569 | 570 | 4,000 | 1,140 |
| 1999-10-13 | 549 | 586 | 549 | 586 | 3,000 | 1,172 |
| 1999-10-12 | 509 | 529 | 509 | 529 | 4,000 | 1,058 |
| 1999-10-08 | 508 | 508 | 508 | 508 | 1,000 | 1,016 |
| 1999-10-07 | 509 | 509 | 509 | 509 | 1,000 | 1,018 |
| 1999-10-06 | 510 | 510 | 509 | 509 | 3,000 | 1,018 |
| 1999-10-05 | 513 | 513 | 510 | 512 | 12,000 | 1,024 |
| 1999-10-04 | 513 | 513 | 512 | 512 | 10,000 | 1,024 |
| 1999-10-01 | 512 | 512 | 512 | 512 | 1,000 | 1,024 |
| 1999-09-29 | 506 | 506 | 506 | 506 | 2,000 | 1,012 |
| 1999-09-28 | 501 | 501 | 501 | 501 | 3,000 | 1,002 |
| 1999-09-24 | 585 | 585 | 585 | 585 | 2,000 | 1,170 |
| 1999-09-22 | 600 | 600 | 570 | 570 | 6,000 | 1,140 |
| 1999-09-16 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1999-09-14 | 582 | 582 | 582 | 582 | 1,000 | 1,164 |
| 1999-09-10 | 600 | 600 | 600 | 600 | 7,000 | 1,200 |
| 1999-09-07 | 600 | 600 | 599 | 599 | 3,000 | 1,198 |
| 1999-09-02 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1999-08-26 | 624 | 624 | 624 | 624 | 1,000 | 1,248 |
| 1999-08-25 | 628 | 628 | 628 | 628 | 2,000 | 1,256 |
| 1999-08-23 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1999-08-13 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1999-08-12 | 571 | 581 | 571 | 581 | 2,000 | 1,162 |
| 1999-08-11 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1999-08-10 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 1999-08-05 | 590 | 590 | 580 | 580 | 3,000 | 1,160 |
| 1999-08-04 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1999-08-03 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1999-07-30 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1999-07-26 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1999-07-23 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 1999-07-19 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 1999-07-16 | 689 | 689 | 689 | 689 | 1,000 | 1,378 |
| 1999-07-15 | 695 | 695 | 690 | 690 | 4,000 | 1,380 |
| 1999-07-14 | 680 | 690 | 680 | 690 | 2,000 | 1,380 |
| 1999-07-13 | 690 | 698 | 690 | 698 | 2,000 | 1,396 |
| 1999-07-12 | 662 | 680 | 662 | 670 | 8,000 | 1,340 |
| 1999-07-09 | 700 | 700 | 651 | 651 | 5,000 | 1,302 |
| 1999-07-07 | 670 | 700 | 670 | 698 | 21,000 | 1,396 |
| 1999-07-06 | 680 | 680 | 665 | 680 | 7,000 | 1,360 |
| 1999-07-05 | 699 | 699 | 680 | 680 | 9,000 | 1,360 |
| 1999-07-02 | 680 | 701 | 680 | 700 | 38,000 | 1,400 |
| 1999-07-01 | 621 | 633 | 621 | 633 | 109,000 | 1,266 |
| 1999-06-30 | 620 | 620 | 611 | 620 | 18,000 | 1,240 |
| 1999-06-29 | 610 | 610 | 600 | 610 | 10,000 | 1,220 |
| 1999-06-28 | 601 | 601 | 595 | 595 | 2,000 | 1,190 |
| 1999-06-25 | 609 | 610 | 601 | 601 | 8,000 | 1,202 |
| 1999-06-24 | 622 | 622 | 610 | 620 | 34,000 | 1,240 |
| 1999-06-21 | 590 | 628 | 590 | 627 | 70,000 | 1,254 |
| 1999-06-18 | 580 | 580 | 580 | 580 | 6,000 | 1,160 |
| 1999-06-17 | 585 | 585 | 580 | 580 | 2,000 | 1,160 |
| 1999-06-14 | 585 | 585 | 585 | 585 | 3,000 | 1,170 |
| 1999-06-11 | 545 | 590 | 545 | 580 | 24,000 | 1,160 |
| 1999-06-10 | 533 | 550 | 533 | 540 | 6,000 | 1,080 |
| 1999-06-09 | 551 | 551 | 531 | 531 | 3,000 | 1,062 |
| 1999-06-03 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1999-05-28 | 562 | 562 | 550 | 550 | 13,000 | 1,100 |
| 1999-05-25 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1999-05-24 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1999-05-19 | 590 | 600 | 590 | 600 | 28,000 | 1,200 |
| 1999-05-18 | 595 | 595 | 595 | 595 | 2,000 | 1,190 |
| 1999-05-13 | 604 | 604 | 585 | 585 | 2,000 | 1,170 |
| 1999-05-12 | 600 | 605 | 600 | 605 | 5,000 | 1,210 |
| 1999-05-07 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 1999-04-30 | 563 | 610 | 560 | 610 | 9,000 | 1,220 |
| 1999-04-28 | 576 | 576 | 563 | 563 | 9,000 | 1,126 |
| 1999-04-27 | 576 | 576 | 576 | 576 | 2,000 | 1,152 |
| 1999-04-26 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 1999-04-23 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 1999-04-22 | 576 | 576 | 576 | 576 | 2,000 | 1,152 |
| 1999-04-21 | 580 | 580 | 577 | 577 | 3,000 | 1,154 |
| 1999-04-16 | 576 | 576 | 576 | 576 | 2,000 | 1,152 |
| 1999-04-15 | 570 | 570 | 570 | 570 | 4,000 | 1,140 |
| 1999-04-14 | 545 | 568 | 541 | 568 | 9,000 | 1,136 |
| 1999-04-13 | 602 | 602 | 602 | 602 | 1,000 | 1,204 |
| 1999-04-12 | 619 | 619 | 610 | 610 | 6,000 | 1,220 |
| 1999-04-09 | 620 | 625 | 620 | 620 | 3,000 | 1,240 |
| 1999-04-08 | 624 | 624 | 620 | 620 | 3,000 | 1,240 |
| 1999-04-07 | 620 | 635 | 620 | 625 | 10,000 | 1,250 |
| 1999-04-06 | 680 | 680 | 601 | 620 | 43,000 | 1,240 |
| 1999-04-05 | 530 | 626 | 530 | 626 | 36,000 | 1,252 |
| 1999-04-02 | 529 | 535 | 526 | 526 | 13,000 | 1,052 |
| 1999-04-01 | 525 | 525 | 525 | 525 | 26,000 | 1,050 |
| 1999-03-31 | 525 | 525 | 525 | 525 | 11,000 | 1,050 |
| 1999-03-30 | 530 | 530 | 528 | 529 | 14,000 | 1,058 |
| 1999-03-29 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1999-03-26 | 520 | 520 | 520 | 520 | 5,000 | 1,040 |
| 1999-03-25 | 520 | 520 | 520 | 520 | 14,000 | 1,040 |
| 1999-03-24 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1999-03-23 | 520 | 520 | 520 | 520 | 8,000 | 1,040 |
| 1999-03-19 | 511 | 520 | 511 | 520 | 13,000 | 1,040 |
| 1999-03-12 | 530 | 530 | 475 | 500 | 7,000 | 1,000 |
| 1999-03-11 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 1999-03-10 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1999-03-09 | 520 | 520 | 520 | 520 | 7,000 | 1,040 |
| 1999-03-08 | 520 | 520 | 520 | 520 | 5,000 | 1,040 |
| 1999-02-26 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1999-02-25 | 520 | 529 | 519 | 529 | 9,000 | 1,058 |
| 1999-02-22 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 1999-02-17 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 1999-02-15 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-02-10 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1999-01-25 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1999-01-20 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-01-18 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1999-01-12 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1999-01-11 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1999-01-08 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1999-01-06 | 450 | 450 | 450 | 450 | 2,000 | 900 |
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
