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 [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 381 | 381 | 381 | 381 | 2,000 | 762 |
| 2001-12-21 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 2001-12-20 | 350 | 350 | 350 | 350 | 10,000 | 700 |
| 2001-12-18 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2001-12-14 | 372 | 372 | 372 | 372 | 2,000 | 744 |
| 2001-12-13 | 406 | 406 | 406 | 406 | 2,000 | 812 |
| 2001-12-12 | 396 | 396 | 396 | 396 | 12,000 | 792 |
| 2001-12-11 | 396 | 398 | 396 | 398 | 5,000 | 796 |
| 2001-12-10 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2001-12-07 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2001-12-04 | 341 | 365 | 341 | 365 | 9,000 | 730 |
| 2001-11-29 | 419 | 420 | 419 | 420 | 7,000 | 840 |
| 2001-11-26 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2001-11-22 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2001-11-20 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2001-11-19 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 2001-11-16 | 429 | 429 | 420 | 420 | 7,000 | 840 |
| 2001-11-14 | 424 | 424 | 424 | 424 | 6,000 | 848 |
| 2001-11-13 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2001-11-12 | 419 | 425 | 419 | 425 | 9,000 | 850 |
| 2001-11-07 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2001-11-06 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2001-11-02 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 2001-11-01 | 420 | 430 | 420 | 429 | 11,000 | 858 |
| 2001-10-31 | 420 | 430 | 420 | 429 | 11,000 | 858 |
| 2001-10-30 | 417 | 420 | 410 | 420 | 9,000 | 840 |
| 2001-10-26 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2001-10-25 | 417 | 417 | 417 | 417 | 3,000 | 834 |
| 2001-10-22 | 417 | 417 | 417 | 417 | 3,000 | 834 |
| 2001-10-19 | 417 | 417 | 417 | 417 | 2,000 | 834 |
| 2001-10-15 | 420 | 420 | 420 | 420 | 5,000 | 840 |
| 2001-10-12 | 415 | 415 | 410 | 410 | 2,000 | 820 |
| 2001-10-10 | 415 | 419 | 414 | 419 | 17,000 | 838 |
| 2001-10-09 | 415 | 415 | 415 | 415 | 5,000 | 830 |
| 2001-10-04 | 381 | 381 | 381 | 381 | 2,000 | 762 |
| 2001-10-03 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2001-09-27 | 385 | 385 | 385 | 385 | 4,000 | 770 |
| 2001-09-26 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2001-09-25 | 380 | 390 | 380 | 385 | 4,000 | 770 |
| 2001-09-20 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 2001-09-19 | 380 | 380 | 370 | 370 | 3,000 | 740 |
| 2001-09-18 | 385 | 385 | 380 | 380 | 4,000 | 760 |
| 2001-09-17 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2001-09-14 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2001-09-13 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 2001-09-12 | 390 | 390 | 386 | 386 | 2,000 | 772 |
| 2001-09-11 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2001-09-10 | 400 | 400 | 400 | 400 | 7,000 | 800 |
| 2001-09-07 | 404 | 404 | 400 | 400 | 5,000 | 800 |
| 2001-08-30 | 429 | 430 | 429 | 430 | 6,000 | 860 |
| 2001-08-28 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2001-08-27 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2001-08-24 | 430 | 435 | 430 | 430 | 7,000 | 860 |
| 2001-08-22 | 430 | 430 | 425 | 425 | 3,000 | 850 |
| 2001-08-21 | 435 | 435 | 435 | 435 | 4,000 | 870 |
| 2001-08-16 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2001-08-14 | 395 | 395 | 390 | 390 | 6,000 | 780 |
| 2001-08-13 | 430 | 430 | 395 | 395 | 10,000 | 790 |
| 2001-08-09 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2001-08-08 | 435 | 435 | 420 | 420 | 4,000 | 840 |
| 2001-08-06 | 436 | 436 | 435 | 435 | 4,000 | 870 |
| 2001-08-02 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2001-08-01 | 428 | 430 | 420 | 430 | 7,000 | 860 |
| 2001-07-31 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2001-07-30 | 425 | 425 | 425 | 425 | 3,000 | 850 |
| 2001-07-26 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2001-07-24 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2001-07-23 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2001-07-18 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2001-07-17 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2001-07-13 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2001-07-12 | 430 | 430 | 420 | 420 | 2,000 | 840 |
| 2001-07-11 | 439 | 439 | 439 | 439 | 15,000 | 878 |
| 2001-07-10 | 430 | 430 | 429 | 429 | 10,000 | 858 |
| 2001-07-09 | 428 | 428 | 428 | 428 | 4,000 | 856 |
| 2001-07-04 | 430 | 430 | 425 | 430 | 9,000 | 860 |
| 2001-07-03 | 424 | 424 | 420 | 420 | 3,000 | 840 |
| 2001-06-28 | 416 | 420 | 416 | 420 | 6,000 | 840 |
| 2001-06-27 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2001-06-25 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2001-06-22 | 414 | 414 | 410 | 410 | 3,000 | 820 |
| 2001-06-15 | 418 | 418 | 418 | 418 | 4,000 | 836 |
| 2001-06-13 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2001-06-12 | 420 | 420 | 420 | 420 | 6,000 | 840 |
| 2001-06-11 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2001-06-08 | 414 | 415 | 410 | 410 | 4,000 | 820 |
| 2001-06-07 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2001-06-06 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2001-06-05 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2001-06-01 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2001-05-31 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2001-05-30 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2001-05-29 | 420 | 420 | 410 | 415 | 10,000 | 830 |
| 2001-05-28 | 425 | 425 | 420 | 420 | 10,000 | 840 |
| 2001-05-25 | 424 | 424 | 422 | 422 | 10,000 | 844 |
| 2001-05-22 | 427 | 427 | 421 | 421 | 3,000 | 842 |
| 2001-05-18 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2001-05-17 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2001-05-16 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2001-05-15 | 430 | 430 | 430 | 430 | 6,000 | 860 |
| 2001-05-14 | 429 | 430 | 429 | 430 | 4,000 | 860 |
| 2001-05-10 | 425 | 429 | 422 | 429 | 3,000 | 858 |
| 2001-05-09 | 425 | 425 | 425 | 425 | 4,000 | 850 |
| 2001-05-08 | 430 | 430 | 430 | 430 | 6,000 | 860 |
| 2001-05-07 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2001-05-02 | 420 | 422 | 420 | 422 | 4,000 | 844 |
| 2001-05-01 | 410 | 419 | 410 | 417 | 6,000 | 834 |
| 2001-04-26 | 409 | 409 | 405 | 409 | 4,000 | 818 |
| 2001-04-25 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2001-04-20 | 395 | 395 | 390 | 390 | 5,000 | 780 |
| 2001-04-19 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2001-04-18 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-04-16 | 400 | 405 | 400 | 405 | 7,000 | 810 |
| 2001-04-13 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-04-12 | 391 | 391 | 390 | 390 | 3,000 | 780 |
| 2001-04-11 | 390 | 390 | 390 | 390 | 8,000 | 780 |
| 2001-04-10 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2001-04-09 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2001-04-06 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 2001-04-05 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2001-04-04 | 376 | 390 | 376 | 390 | 3,000 | 780 |
| 2001-03-30 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2001-03-29 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2001-03-28 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2001-03-27 | 404 | 404 | 397 | 397 | 3,000 | 794 |
| 2001-03-26 | 419 | 419 | 410 | 410 | 3,000 | 820 |
| 2001-03-22 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2001-03-21 | 390 | 395 | 390 | 395 | 2,000 | 790 |
| 2001-03-16 | 385 | 385 | 385 | 385 | 4,000 | 770 |
| 2001-03-15 | 385 | 385 | 385 | 385 | 3,000 | 770 |
| 2001-03-13 | 395 | 395 | 395 | 395 | 6,000 | 790 |
| 2001-03-12 | 386 | 390 | 386 | 390 | 8,000 | 780 |
| 2001-03-08 | 390 | 390 | 385 | 385 | 3,000 | 770 |
| 2001-03-07 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2001-03-06 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2001-03-05 | 390 | 393 | 390 | 393 | 2,000 | 786 |
| 2001-03-02 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2001-02-26 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2001-02-23 | 395 | 399 | 394 | 394 | 5,000 | 788 |
| 2001-02-22 | 394 | 397 | 394 | 394 | 340,000 | 788 |
| 2001-02-21 | 395 | 395 | 394 | 394 | 2,000 | 788 |
| 2001-02-20 | 387 | 390 | 380 | 390 | 7,000 | 780 |
| 2001-02-16 | 395 | 395 | 370 | 371 | 11,000 | 742 |
| 2001-02-15 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2001-02-14 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2001-02-09 | 370 | 380 | 365 | 365 | 9,000 | 730 |
| 2001-02-08 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2001-02-07 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2001-02-06 | 370 | 370 | 365 | 365 | 6,000 | 730 |
| 2001-02-05 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2001-02-02 | 371 | 371 | 350 | 350 | 12,000 | 700 |
| 2001-02-01 | 371 | 371 | 370 | 370 | 3,000 | 740 |
| 2001-01-31 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2001-01-29 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2001-01-26 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2001-01-22 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2001-01-19 | 345 | 349 | 345 | 349 | 9,000 | 698 |
| 2001-01-18 | 351 | 354 | 342 | 345 | 12,000 | 690 |
| 2001-01-17 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2001-01-16 | 365 | 365 | 355 | 355 | 8,000 | 710 |
| 2001-01-15 | 355 | 365 | 355 | 360 | 3,000 | 720 |
| 2001-01-11 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2001-01-10 | 355 | 355 | 355 | 355 | 5,000 | 710 |
| 2001-01-09 | 359 | 360 | 359 | 360 | 2,000 | 720 |
| 2001-01-05 | 369 | 369 | 362 | 362 | 8,000 | 724 |
| 2001-01-04 | 345 | 345 | 341 | 341 | 9,000 | 682 |
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
