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 [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 351 | 354 | 350 | 350 | 6,000 | 700 |
| 2000-12-28 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 2000-12-27 | 358 | 358 | 358 | 358 | 2,000 | 716 |
| 2000-12-26 | 356 | 360 | 355 | 360 | 12,000 | 720 |
| 2000-12-25 | 355 | 355 | 355 | 355 | 3,000 | 710 |
| 2000-12-22 | 355 | 355 | 355 | 355 | 6,000 | 710 |
| 2000-12-21 | 359 | 359 | 350 | 350 | 7,000 | 700 |
| 2000-12-20 | 363 | 364 | 360 | 364 | 9,000 | 728 |
| 2000-12-19 | 371 | 371 | 365 | 365 | 10,000 | 730 |
| 2000-12-18 | 380 | 380 | 375 | 375 | 4,000 | 750 |
| 2000-12-15 | 376 | 376 | 375 | 375 | 5,000 | 750 |
| 2000-12-14 | 389 | 389 | 375 | 375 | 9,000 | 750 |
| 2000-12-12 | 399 | 399 | 399 | 399 | 15,000 | 798 |
| 2000-12-11 | 389 | 389 | 389 | 389 | 6,000 | 778 |
| 2000-12-08 | 380 | 389 | 380 | 389 | 4,000 | 778 |
| 2000-12-05 | 375 | 380 | 375 | 380 | 6,000 | 760 |
| 2000-12-04 | 375 | 380 | 375 | 380 | 10,000 | 760 |
| 2000-12-01 | 375 | 380 | 375 | 380 | 11,000 | 760 |
| 2000-11-30 | 370 | 375 | 370 | 375 | 6,000 | 750 |
| 2000-11-29 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2000-11-28 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 2000-11-27 | 389 | 390 | 389 | 390 | 6,000 | 780 |
| 2000-11-24 | 395 | 395 | 389 | 389 | 4,000 | 778 |
| 2000-11-22 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2000-11-21 | 396 | 396 | 395 | 395 | 2,000 | 790 |
| 2000-11-20 | 402 | 402 | 400 | 400 | 4,000 | 800 |
| 2000-11-17 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2000-11-16 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2000-11-15 | 410 | 410 | 410 | 410 | 7,000 | 820 |
| 2000-11-14 | 410 | 415 | 410 | 415 | 6,000 | 830 |
| 2000-11-13 | 414 | 414 | 410 | 410 | 21,000 | 820 |
| 2000-11-10 | 414 | 414 | 413 | 414 | 14,000 | 828 |
| 2000-11-09 | 414 | 414 | 414 | 414 | 3,000 | 828 |
| 2000-11-08 | 410 | 414 | 408 | 414 | 16,000 | 828 |
| 2000-11-07 | 400 | 415 | 400 | 409 | 44,000 | 818 |
| 2000-11-06 | 385 | 385 | 385 | 385 | 14,000 | 770 |
| 2000-11-02 | 405 | 405 | 405 | 405 | 13,000 | 810 |
| 2000-11-01 | 409 | 409 | 406 | 406 | 49,000 | 812 |
| 2000-10-31 | 411 | 411 | 409 | 409 | 55,000 | 818 |
| 2000-10-30 | 413 | 414 | 413 | 414 | 13,000 | 828 |
| 2000-10-27 | 415 | 416 | 413 | 413 | 44,000 | 826 |
| 2000-10-26 | 415 | 416 | 414 | 414 | 23,000 | 828 |
| 2000-10-25 | 414 | 415 | 414 | 415 | 12,000 | 830 |
| 2000-10-24 | 415 | 415 | 414 | 414 | 24,000 | 828 |
| 2000-10-23 | 415 | 415 | 415 | 415 | 31,000 | 830 |
| 2000-10-20 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2000-10-19 | 415 | 415 | 415 | 415 | 5,000 | 830 |
| 2000-10-18 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2000-10-17 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2000-10-16 | 410 | 410 | 410 | 410 | 9,000 | 820 |
| 2000-10-13 | 415 | 420 | 415 | 420 | 13,000 | 840 |
| 2000-10-12 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 2000-10-10 | 429 | 429 | 425 | 425 | 11,000 | 850 |
| 2000-10-05 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2000-10-04 | 421 | 421 | 421 | 421 | 2,000 | 842 |
| 2000-10-02 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2000-09-27 | 440 | 440 | 440 | 440 | 10,000 | 880 |
| 2000-09-26 | 440 | 440 | 440 | 440 | 13,000 | 880 |
| 2000-09-25 | 445 | 445 | 440 | 444 | 5,000 | 888 |
| 2000-09-22 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 2000-09-21 | 421 | 430 | 421 | 430 | 2,000 | 860 |
| 2000-09-20 | 415 | 425 | 415 | 420 | 11,000 | 840 |
| 2000-09-19 | 419 | 420 | 415 | 415 | 10,000 | 830 |
| 2000-09-14 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 2000-09-13 | 420 | 420 | 415 | 420 | 6,000 | 840 |
| 2000-09-12 | 415 | 420 | 415 | 420 | 12,000 | 840 |
| 2000-09-11 | 415 | 415 | 415 | 415 | 15,000 | 830 |
| 2000-09-08 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2000-09-07 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2000-09-06 | 415 | 415 | 415 | 415 | 4,000 | 830 |
| 2000-09-05 | 410 | 430 | 410 | 430 | 23,000 | 860 |
| 2000-09-04 | 408 | 420 | 408 | 420 | 8,000 | 840 |
| 2000-09-01 | 415 | 415 | 413 | 413 | 4,000 | 826 |
| 2000-08-31 | 414 | 420 | 414 | 420 | 9,000 | 840 |
| 2000-08-30 | 415 | 415 | 414 | 414 | 7,000 | 828 |
| 2000-08-29 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2000-08-28 | 416 | 416 | 415 | 415 | 2,000 | 830 |
| 2000-08-25 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2000-08-24 | 410 | 410 | 405 | 405 | 22,000 | 810 |
| 2000-08-23 | 410 | 410 | 405 | 410 | 7,000 | 820 |
| 2000-08-22 | 420 | 420 | 410 | 410 | 3,000 | 820 |
| 2000-08-21 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2000-08-17 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2000-08-16 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 2000-08-15 | 421 | 421 | 420 | 420 | 2,000 | 840 |
| 2000-08-14 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2000-08-11 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2000-08-10 | 420 | 420 | 410 | 410 | 7,000 | 820 |
| 2000-08-09 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2000-08-08 | 445 | 445 | 430 | 430 | 2,000 | 860 |
| 2000-08-07 | 415 | 430 | 415 | 430 | 25,000 | 860 |
| 2000-08-04 | 410 | 410 | 410 | 410 | 5,000 | 820 |
| 2000-08-03 | 410 | 411 | 410 | 410 | 21,000 | 820 |
| 2000-08-02 | 400 | 410 | 400 | 410 | 5,000 | 820 |
| 2000-08-01 | 395 | 395 | 395 | 395 | 4,000 | 790 |
| 2000-07-31 | 413 | 413 | 405 | 405 | 93,000 | 810 |
| 2000-07-28 | 410 | 415 | 410 | 415 | 12,000 | 830 |
| 2000-07-27 | 411 | 411 | 400 | 410 | 32,000 | 820 |
| 2000-07-26 | 411 | 411 | 410 | 410 | 7,000 | 820 |
| 2000-07-25 | 410 | 410 | 410 | 410 | 7,000 | 820 |
| 2000-07-24 | 419 | 419 | 410 | 410 | 17,000 | 820 |
| 2000-07-21 | 406 | 419 | 406 | 419 | 3,000 | 838 |
| 2000-07-19 | 399 | 410 | 399 | 405 | 10,000 | 810 |
| 2000-07-18 | 420 | 420 | 391 | 391 | 28,000 | 782 |
| 2000-07-17 | 443 | 443 | 430 | 430 | 10,000 | 860 |
| 2000-07-14 | 445 | 445 | 445 | 445 | 8,000 | 890 |
| 2000-07-13 | 450 | 450 | 448 | 450 | 55,000 | 900 |
| 2000-07-12 | 450 | 460 | 448 | 459 | 40,000 | 918 |
| 2000-07-11 | 423 | 450 | 420 | 450 | 66,000 | 900 |
| 2000-07-10 | 415 | 420 | 414 | 414 | 43,000 | 828 |
| 2000-07-07 | 411 | 414 | 395 | 414 | 10,000 | 828 |
| 2000-07-06 | 410 | 410 | 406 | 410 | 10,000 | 820 |
| 2000-07-05 | 419 | 419 | 415 | 415 | 5,000 | 830 |
| 2000-07-04 | 419 | 420 | 416 | 419 | 23,000 | 838 |
| 2000-06-30 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2000-06-29 | 400 | 406 | 400 | 400 | 64,000 | 800 |
| 2000-06-28 | 395 | 400 | 395 | 400 | 8,000 | 800 |
| 2000-06-27 | 370 | 385 | 370 | 380 | 10,000 | 760 |
| 2000-06-26 | 369 | 370 | 369 | 370 | 9,000 | 740 |
| 2000-06-23 | 370 | 370 | 361 | 370 | 5,000 | 740 |
| 2000-06-22 | 370 | 370 | 370 | 370 | 24,000 | 740 |
| 2000-06-21 | 370 | 371 | 370 | 370 | 10,000 | 740 |
| 2000-06-20 | 376 | 380 | 350 | 370 | 12,000 | 740 |
| 2000-06-19 | 394 | 394 | 389 | 390 | 6,000 | 780 |
| 2000-06-16 | 396 | 396 | 390 | 390 | 30,000 | 780 |
| 2000-06-15 | 396 | 396 | 395 | 396 | 7,000 | 792 |
| 2000-06-14 | 404 | 423 | 395 | 395 | 128,000 | 790 |
| 2000-06-13 | 379 | 399 | 379 | 399 | 79,000 | 798 |
| 2000-06-12 | 351 | 378 | 350 | 370 | 19,000 | 740 |
| 2000-06-09 | 350 | 350 | 350 | 350 | 17,000 | 700 |
| 2000-06-08 | 342 | 350 | 342 | 350 | 9,000 | 700 |
| 2000-06-07 | 345 | 345 | 345 | 345 | 5,000 | 690 |
| 2000-06-06 | 350 | 350 | 345 | 345 | 6,000 | 690 |
| 2000-06-05 | 350 | 350 | 347 | 350 | 13,000 | 700 |
| 2000-06-02 | 361 | 361 | 350 | 350 | 16,000 | 700 |
| 2000-06-01 | 351 | 361 | 351 | 361 | 11,000 | 722 |
| 2000-05-31 | 379 | 379 | 351 | 351 | 8,000 | 702 |
| 2000-05-30 | 380 | 380 | 375 | 379 | 24,000 | 758 |
| 2000-05-29 | 368 | 375 | 368 | 375 | 13,000 | 750 |
| 2000-05-26 | 375 | 380 | 360 | 369 | 81,000 | 738 |
| 2000-05-25 | 352 | 355 | 349 | 355 | 35,000 | 710 |
| 2000-05-24 | 338 | 352 | 337 | 352 | 29,000 | 704 |
| 2000-05-23 | 338 | 338 | 338 | 338 | 1,000 | 676 |
| 2000-05-22 | 338 | 338 | 338 | 338 | 6,000 | 676 |
| 2000-05-19 | 337 | 337 | 337 | 337 | 20,000 | 674 |
| 2000-05-17 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 2000-05-16 | 352 | 355 | 351 | 355 | 9,000 | 710 |
| 2000-05-15 | 354 | 355 | 351 | 351 | 19,000 | 702 |
| 2000-05-12 | 345 | 350 | 345 | 350 | 16,000 | 700 |
| 2000-05-10 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 2000-05-09 | 338 | 338 | 337 | 337 | 7,000 | 674 |
| 2000-05-08 | 341 | 344 | 340 | 344 | 3,000 | 688 |
| 2000-05-02 | 341 | 341 | 341 | 341 | 8,000 | 682 |
| 2000-05-01 | 344 | 344 | 341 | 341 | 8,000 | 682 |
| 2000-04-28 | 345 | 345 | 345 | 345 | 20,000 | 690 |
| 2000-04-27 | 345 | 345 | 345 | 345 | 19,000 | 690 |
| 2000-04-26 | 345 | 345 | 345 | 345 | 20,000 | 690 |
| 2000-04-25 | 347 | 347 | 346 | 346 | 8,000 | 692 |
| 2000-04-24 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2000-04-21 | 345 | 345 | 345 | 345 | 3,000 | 690 |
| 2000-04-20 | 345 | 348 | 343 | 345 | 14,000 | 690 |
| 2000-04-18 | 338 | 343 | 338 | 343 | 9,000 | 686 |
| 2000-04-17 | 338 | 338 | 337 | 338 | 39,000 | 676 |
| 2000-04-14 | 351 | 351 | 345 | 345 | 15,000 | 690 |
| 2000-04-13 | 345 | 351 | 345 | 351 | 29,000 | 702 |
| 2000-04-12 | 345 | 345 | 345 | 345 | 27,000 | 690 |
| 2000-04-11 | 346 | 350 | 345 | 345 | 22,000 | 690 |
| 2000-04-10 | 340 | 340 | 338 | 340 | 24,000 | 680 |
| 2000-04-07 | 340 | 340 | 335 | 335 | 51,000 | 670 |
| 2000-04-06 | 335 | 335 | 335 | 335 | 44,000 | 670 |
| 2000-04-05 | 334 | 335 | 332 | 335 | 26,000 | 670 |
| 2000-04-04 | 330 | 335 | 330 | 335 | 21,000 | 670 |
| 2000-04-03 | 335 | 335 | 330 | 330 | 21,000 | 660 |
| 2000-03-31 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2000-03-30 | 336 | 336 | 335 | 335 | 67,000 | 670 |
| 2000-03-29 | 335 | 335 | 335 | 335 | 16,000 | 670 |
| 2000-03-28 | 335 | 336 | 330 | 335 | 18,000 | 670 |
| 2000-03-27 | 336 | 350 | 335 | 335 | 63,000 | 670 |
| 2000-03-24 | 335 | 339 | 335 | 335 | 29,000 | 670 |
| 2000-03-23 | 335 | 339 | 335 | 335 | 69,000 | 670 |
| 2000-03-22 | 339 | 344 | 335 | 335 | 66,000 | 670 |
| 2000-03-21 | 339 | 349 | 335 | 336 | 35,000 | 672 |
| 2000-03-17 | 330 | 335 | 329 | 329 | 22,000 | 658 |
| 2000-03-16 | 330 | 330 | 329 | 329 | 4,000 | 658 |
| 2000-03-15 | 333 | 333 | 330 | 330 | 11,000 | 660 |
| 2000-03-14 | 336 | 336 | 335 | 335 | 5,000 | 670 |
| 2000-03-13 | 380 | 380 | 330 | 330 | 40,000 | 660 |
| 2000-03-08 | 371 | 371 | 370 | 370 | 4,000 | 740 |
| 2000-03-07 | 370 | 370 | 360 | 360 | 2,000 | 720 |
| 2000-03-06 | 375 | 375 | 370 | 370 | 5,000 | 740 |
| 2000-03-03 | 375 | 375 | 375 | 375 | 5,000 | 750 |
| 2000-03-02 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2000-03-01 | 380 | 380 | 375 | 375 | 12,000 | 750 |
| 2000-02-29 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2000-02-28 | 371 | 371 | 371 | 371 | 2,000 | 742 |
| 2000-02-25 | 360 | 380 | 358 | 380 | 15,000 | 760 |
| 2000-02-24 | 360 | 360 | 356 | 356 | 2,000 | 712 |
| 2000-02-23 | 358 | 370 | 358 | 370 | 20,000 | 740 |
| 2000-02-18 | 316 | 316 | 316 | 316 | 1,000 | 632 |
| 2000-02-17 | 320 | 320 | 312 | 312 | 29,000 | 624 |
| 2000-02-16 | 330 | 330 | 325 | 330 | 8,000 | 660 |
| 2000-02-15 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 2000-02-14 | 350 | 351 | 350 | 350 | 47,000 | 700 |
| 2000-02-10 | 355 | 355 | 355 | 355 | 18,000 | 710 |
| 2000-02-09 | 360 | 360 | 355 | 355 | 4,000 | 710 |
| 2000-02-08 | 365 | 365 | 360 | 365 | 11,000 | 730 |
| 2000-02-07 | 360 | 370 | 360 | 370 | 15,000 | 740 |
| 2000-02-04 | 360 | 360 | 360 | 360 | 6,000 | 720 |
| 2000-02-03 | 370 | 375 | 350 | 350 | 19,000 | 700 |
| 2000-02-02 | 375 | 375 | 370 | 370 | 3,000 | 740 |
| 2000-02-01 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2000-01-31 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 2000-01-27 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2000-01-26 | 380 | 380 | 371 | 380 | 9,000 | 760 |
| 2000-01-25 | 381 | 381 | 380 | 380 | 14,000 | 760 |
| 2000-01-24 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 2000-01-21 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2000-01-20 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2000-01-19 | 390 | 390 | 390 | 390 | 6,000 | 780 |
| 2000-01-17 | 360 | 390 | 360 | 390 | 4,000 | 780 |
| 2000-01-14 | 390 | 390 | 385 | 390 | 9,000 | 780 |
| 2000-01-13 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2000-01-12 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2000-01-11 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2000-01-07 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2000-01-06 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2000-01-05 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2000-01-04 | 390 | 390 | 390 | 390 | 1,000 | 780 |
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
