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 [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2002-12-27 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2002-12-26 | 357 | 357 | 357 | 357 | 4,000 | 714 |
| 2002-12-25 | 354 | 355 | 353 | 355 | 3,000 | 710 |
| 2002-12-24 | 357 | 358 | 353 | 353 | 232,000 | 706 |
| 2002-12-20 | 355 | 355 | 350 | 350 | 7,000 | 700 |
| 2002-12-18 | 357 | 360 | 352 | 360 | 5,000 | 720 |
| 2002-12-17 | 359 | 359 | 358 | 358 | 4,000 | 716 |
| 2002-12-13 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2002-12-12 | 368 | 368 | 365 | 365 | 3,000 | 730 |
| 2002-12-11 | 370 | 370 | 370 | 370 | 15,000 | 740 |
| 2002-12-10 | 361 | 369 | 361 | 369 | 7,000 | 738 |
| 2002-12-09 | 361 | 361 | 361 | 361 | 2,000 | 722 |
| 2002-12-06 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2002-12-05 | 363 | 365 | 363 | 365 | 2,000 | 730 |
| 2002-12-04 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2002-12-02 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2002-11-29 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2002-11-27 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2002-11-26 | 394 | 394 | 360 | 360 | 6,000 | 720 |
| 2002-11-25 | 370 | 370 | 369 | 369 | 4,000 | 738 |
| 2002-11-22 | 370 | 370 | 370 | 370 | 8,000 | 740 |
| 2002-11-21 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2002-11-20 | 357 | 360 | 357 | 357 | 273,000 | 714 |
| 2002-11-19 | 370 | 370 | 357 | 357 | 6,000 | 714 |
| 2002-11-18 | 368 | 370 | 356 | 368 | 38,000 | 736 |
| 2002-11-15 | 362 | 365 | 362 | 365 | 7,000 | 730 |
| 2002-11-13 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2002-11-12 | 365 | 365 | 364 | 364 | 7,000 | 728 |
| 2002-11-11 | 357 | 357 | 356 | 356 | 6,000 | 712 |
| 2002-11-08 | 356 | 356 | 356 | 356 | 1,000 | 712 |
| 2002-11-07 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2002-11-06 | 360 | 360 | 360 | 360 | 5,000 | 720 |
| 2002-11-05 | 356 | 356 | 355 | 355 | 3,000 | 710 |
| 2002-10-31 | 360 | 360 | 355 | 355 | 2,000 | 710 |
| 2002-10-30 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2002-10-29 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2002-10-28 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2002-10-25 | 360 | 365 | 360 | 360 | 5,000 | 720 |
| 2002-10-23 | 360 | 360 | 360 | 360 | 5,000 | 720 |
| 2002-10-22 | 360 | 360 | 360 | 360 | 5,000 | 720 |
| 2002-10-21 | 360 | 360 | 358 | 359 | 5,000 | 718 |
| 2002-10-16 | 358 | 358 | 358 | 358 | 2,000 | 716 |
| 2002-10-15 | 388 | 388 | 388 | 388 | 6,000 | 776 |
| 2002-10-10 | 368 | 368 | 368 | 368 | 2,000 | 736 |
| 2002-10-09 | 368 | 368 | 368 | 368 | 4,000 | 736 |
| 2002-10-08 | 368 | 368 | 368 | 368 | 6,000 | 736 |
| 2002-10-07 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2002-10-04 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2002-10-03 | 369 | 369 | 368 | 368 | 10,000 | 736 |
| 2002-10-02 | 368 | 368 | 368 | 368 | 3,000 | 736 |
| 2002-10-01 | 368 | 368 | 368 | 368 | 2,000 | 736 |
| 2002-09-27 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2002-09-26 | 359 | 359 | 359 | 359 | 2,000 | 718 |
| 2002-09-25 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2002-09-24 | 371 | 371 | 371 | 371 | 5,000 | 742 |
| 2002-09-19 | 371 | 371 | 371 | 371 | 2,000 | 742 |
| 2002-09-17 | 371 | 371 | 371 | 371 | 6,000 | 742 |
| 2002-09-11 | 371 | 371 | 371 | 371 | 15,000 | 742 |
| 2002-09-10 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2002-09-09 | 361 | 361 | 361 | 361 | 2,000 | 722 |
| 2002-09-06 | 369 | 369 | 361 | 361 | 19,000 | 722 |
| 2002-09-05 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2002-09-04 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2002-08-30 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2002-08-28 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2002-08-26 | 389 | 389 | 380 | 380 | 2,000 | 760 |
| 2002-08-23 | 389 | 389 | 389 | 389 | 2,000 | 778 |
| 2002-08-21 | 390 | 390 | 380 | 390 | 12,000 | 780 |
| 2002-08-20 | 389 | 389 | 385 | 385 | 3,000 | 770 |
| 2002-08-14 | 393 | 393 | 389 | 389 | 17,000 | 778 |
| 2002-08-13 | 389 | 390 | 389 | 390 | 8,000 | 780 |
| 2002-08-12 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2002-07-31 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2002-07-29 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2002-07-25 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2002-07-23 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2002-07-22 | 375 | 375 | 370 | 370 | 8,000 | 740 |
| 2002-07-12 | 390 | 390 | 370 | 370 | 13,000 | 740 |
| 2002-07-11 | 388 | 390 | 388 | 388 | 13,000 | 776 |
| 2002-07-08 | 378 | 378 | 378 | 378 | 2,000 | 756 |
| 2002-07-05 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2002-07-04 | 380 | 390 | 380 | 390 | 25,000 | 780 |
| 2002-07-03 | 381 | 390 | 381 | 390 | 13,000 | 780 |
| 2002-07-02 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2002-06-27 | 369 | 369 | 369 | 369 | 2,000 | 738 |
| 2002-06-26 | 355 | 355 | 345 | 355 | 7,000 | 710 |
| 2002-06-25 | 380 | 380 | 345 | 355 | 9,000 | 710 |
| 2002-06-18 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2002-06-17 | 390 | 390 | 390 | 390 | 7,000 | 780 |
| 2002-06-14 | 380 | 380 | 375 | 375 | 3,000 | 750 |
| 2002-06-11 | 385 | 385 | 380 | 380 | 5,000 | 760 |
| 2002-06-10 | 380 | 380 | 380 | 380 | 7,000 | 760 |
| 2002-06-07 | 381 | 381 | 380 | 380 | 3,000 | 760 |
| 2002-06-06 | 390 | 390 | 382 | 382 | 13,000 | 764 |
| 2002-06-05 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2002-06-04 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2002-06-03 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 2002-05-31 | 390 | 390 | 381 | 381 | 2,000 | 762 |
| 2002-05-30 | 389 | 390 | 389 | 390 | 9,000 | 780 |
| 2002-05-29 | 390 | 390 | 388 | 390 | 3,000 | 780 |
| 2002-05-28 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2002-05-27 | 390 | 390 | 390 | 390 | 10,000 | 780 |
| 2002-05-24 | 386 | 390 | 385 | 390 | 26,000 | 780 |
| 2002-05-23 | 388 | 388 | 388 | 388 | 3,000 | 776 |
| 2002-05-22 | 380 | 388 | 380 | 388 | 4,000 | 776 |
| 2002-05-20 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2002-05-17 | 380 | 380 | 380 | 380 | 7,000 | 760 |
| 2002-05-14 | 360 | 360 | 360 | 360 | 5,000 | 720 |
| 2002-05-13 | 365 | 365 | 360 | 360 | 37,000 | 720 |
| 2002-05-08 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2002-05-02 | 368 | 370 | 368 | 370 | 4,000 | 740 |
| 2002-04-26 | 366 | 368 | 365 | 368 | 3,000 | 736 |
| 2002-04-25 | 360 | 360 | 360 | 360 | 12,000 | 720 |
| 2002-04-24 | 360 | 360 | 356 | 356 | 22,000 | 712 |
| 2002-04-23 | 360 | 360 | 360 | 360 | 51,000 | 720 |
| 2002-04-22 | 355 | 360 | 355 | 360 | 13,000 | 720 |
| 2002-04-18 | 356 | 356 | 356 | 356 | 4,000 | 712 |
| 2002-04-17 | 356 | 360 | 355 | 357 | 43,000 | 714 |
| 2002-04-16 | 355 | 355 | 355 | 355 | 10,000 | 710 |
| 2002-04-15 | 355 | 360 | 355 | 360 | 14,000 | 720 |
| 2002-04-12 | 355 | 360 | 355 | 360 | 8,000 | 720 |
| 2002-04-11 | 360 | 360 | 355 | 355 | 21,000 | 710 |
| 2002-04-10 | 360 | 360 | 360 | 360 | 11,000 | 720 |
| 2002-04-08 | 360 | 360 | 360 | 360 | 5,000 | 720 |
| 2002-04-05 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2002-04-04 | 360 | 360 | 355 | 360 | 7,000 | 720 |
| 2002-04-03 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2002-04-01 | 358 | 358 | 358 | 358 | 2,000 | 716 |
| 2002-03-29 | 352 | 358 | 352 | 358 | 2,000 | 716 |
| 2002-03-28 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2002-03-25 | 371 | 380 | 370 | 380 | 10,000 | 760 |
| 2002-03-22 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2002-03-20 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2002-03-19 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2002-03-18 | 373 | 373 | 373 | 373 | 5,000 | 746 |
| 2002-03-15 | 372 | 372 | 372 | 372 | 2,000 | 744 |
| 2002-03-14 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2002-03-12 | 390 | 390 | 390 | 390 | 8,000 | 780 |
| 2002-03-11 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2002-03-07 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 2002-03-05 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2002-02-27 | 352 | 355 | 352 | 355 | 3,000 | 710 |
| 2002-02-25 | 355 | 355 | 350 | 350 | 9,000 | 700 |
| 2002-02-15 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2002-02-14 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2002-02-13 | 365 | 365 | 360 | 360 | 8,000 | 720 |
| 2002-02-07 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2002-01-31 | 370 | 370 | 370 | 370 | 8,000 | 740 |
| 2002-01-29 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2002-01-28 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2002-01-25 | 379 | 380 | 379 | 380 | 6,000 | 760 |
| 2002-01-17 | 381 | 381 | 381 | 381 | 7,000 | 762 |
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
