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 [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 460 | 460 | 460 | 460 | 6,000 | 920 |
| 2003-12-29 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-12-25 | 455 | 455 | 452 | 452 | 5,000 | 904 |
| 2003-12-22 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2003-12-17 | 460 | 460 | 457 | 457 | 5,000 | 914 |
| 2003-12-16 | 452 | 452 | 452 | 452 | 3,000 | 904 |
| 2003-12-15 | 447 | 449 | 447 | 447 | 11,000 | 894 |
| 2003-12-12 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2003-12-10 | 425 | 425 | 425 | 425 | 9,000 | 850 |
| 2003-12-09 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2003-12-08 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2003-12-05 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2003-12-04 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2003-12-03 | 438 | 440 | 438 | 440 | 3,000 | 880 |
| 2003-12-02 | 440 | 440 | 425 | 425 | 19,000 | 850 |
| 2003-12-01 | 425 | 425 | 425 | 425 | 4,000 | 850 |
| 2003-11-28 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2003-11-27 | 445 | 445 | 445 | 445 | 6,000 | 890 |
| 2003-11-26 | 446 | 447 | 445 | 447 | 11,000 | 894 |
| 2003-11-25 | 447 | 447 | 447 | 447 | 2,000 | 894 |
| 2003-11-21 | 448 | 448 | 448 | 448 | 3,000 | 896 |
| 2003-11-20 | 448 | 448 | 448 | 448 | 2,000 | 896 |
| 2003-11-19 | 442 | 448 | 441 | 448 | 4,000 | 896 |
| 2003-11-18 | 440 | 450 | 440 | 440 | 17,000 | 880 |
| 2003-11-17 | 460 | 460 | 437 | 437 | 2,000 | 874 |
| 2003-11-13 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 2003-11-12 | 470 | 470 | 470 | 470 | 4,000 | 940 |
| 2003-11-11 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2003-11-10 | 475 | 480 | 475 | 480 | 8,000 | 960 |
| 2003-11-07 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2003-11-06 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2003-11-04 | 504 | 504 | 500 | 500 | 16,000 | 1,000 |
| 2003-10-30 | 503 | 503 | 503 | 503 | 6,000 | 1,006 |
| 2003-10-29 | 510 | 510 | 505 | 505 | 3,000 | 1,010 |
| 2003-10-28 | 510 | 510 | 510 | 510 | 10,000 | 1,020 |
| 2003-10-27 | 506 | 506 | 506 | 506 | 3,000 | 1,012 |
| 2003-10-24 | 516 | 516 | 516 | 516 | 2,000 | 1,032 |
| 2003-10-23 | 517 | 517 | 516 | 516 | 6,000 | 1,032 |
| 2003-10-22 | 525 | 539 | 516 | 520 | 12,000 | 1,040 |
| 2003-10-21 | 510 | 525 | 510 | 525 | 11,000 | 1,050 |
| 2003-10-20 | 500 | 540 | 490 | 540 | 19,000 | 1,080 |
| 2003-10-17 | 495 | 500 | 495 | 500 | 12,000 | 1,000 |
| 2003-10-16 | 471 | 482 | 463 | 482 | 7,000 | 964 |
| 2003-10-15 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2003-10-14 | 481 | 481 | 480 | 480 | 3,000 | 960 |
| 2003-10-10 | 489 | 489 | 485 | 485 | 7,000 | 970 |
| 2003-10-08 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2003-10-07 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2003-10-06 | 500 | 500 | 490 | 490 | 2,000 | 980 |
| 2003-10-03 | 489 | 490 | 489 | 490 | 2,000 | 980 |
| 2003-10-02 | 475 | 480 | 475 | 480 | 4,000 | 960 |
| 2003-09-29 | 459 | 459 | 459 | 459 | 2,000 | 918 |
| 2003-09-26 | 461 | 461 | 446 | 451 | 8,000 | 902 |
| 2003-09-25 | 470 | 471 | 462 | 462 | 7,000 | 924 |
| 2003-09-24 | 475 | 480 | 470 | 470 | 6,000 | 940 |
| 2003-09-22 | 480 | 480 | 473 | 475 | 12,000 | 950 |
| 2003-09-19 | 472 | 480 | 472 | 472 | 11,000 | 944 |
| 2003-09-18 | 481 | 481 | 472 | 472 | 6,000 | 944 |
| 2003-09-17 | 473 | 481 | 473 | 481 | 7,000 | 962 |
| 2003-09-16 | 480 | 480 | 471 | 472 | 10,000 | 944 |
| 2003-09-12 | 481 | 489 | 480 | 485 | 7,000 | 970 |
| 2003-09-11 | 484 | 484 | 480 | 480 | 5,000 | 960 |
| 2003-09-10 | 481 | 494 | 477 | 494 | 12,000 | 988 |
| 2003-09-08 | 489 | 489 | 476 | 476 | 3,000 | 952 |
| 2003-09-05 | 480 | 480 | 475 | 475 | 2,000 | 950 |
| 2003-09-04 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2003-09-03 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2003-09-01 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2003-08-29 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2003-08-27 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2003-08-26 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2003-08-25 | 520 | 520 | 518 | 518 | 3,000 | 1,036 |
| 2003-08-21 | 525 | 525 | 518 | 518 | 7,000 | 1,036 |
| 2003-08-20 | 520 | 520 | 520 | 520 | 20,000 | 1,040 |
| 2003-08-19 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2003-08-18 | 519 | 519 | 475 | 481 | 4,000 | 962 |
| 2003-08-15 | 515 | 520 | 515 | 520 | 4,000 | 1,040 |
| 2003-08-12 | 520 | 520 | 519 | 519 | 2,000 | 1,038 |
| 2003-08-11 | 475 | 520 | 475 | 520 | 7,000 | 1,040 |
| 2003-08-06 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2003-07-31 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2003-07-29 | 488 | 488 | 488 | 488 | 1,000 | 976 |
| 2003-07-28 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2003-07-25 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2003-07-22 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2003-07-18 | 520 | 520 | 481 | 481 | 2,000 | 962 |
| 2003-07-17 | 525 | 525 | 524 | 525 | 18,000 | 1,050 |
| 2003-07-16 | 508 | 519 | 508 | 519 | 14,000 | 1,038 |
| 2003-07-15 | 498 | 498 | 498 | 498 | 6,000 | 996 |
| 2003-07-14 | 488 | 495 | 488 | 495 | 8,000 | 990 |
| 2003-07-11 | 481 | 481 | 481 | 481 | 5,000 | 962 |
| 2003-07-09 | 483 | 483 | 467 | 468 | 7,000 | 936 |
| 2003-07-08 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2003-07-07 | 475 | 486 | 475 | 486 | 6,000 | 972 |
| 2003-07-03 | 465 | 470 | 465 | 470 | 4,000 | 940 |
| 2003-07-02 | 462 | 463 | 461 | 463 | 5,000 | 926 |
| 2003-07-01 | 452 | 460 | 452 | 460 | 2,000 | 920 |
| 2003-06-30 | 460 | 460 | 444 | 449 | 11,000 | 898 |
| 2003-06-27 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2003-06-26 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2003-06-24 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2003-06-19 | 460 | 460 | 450 | 450 | 3,000 | 900 |
| 2003-06-18 | 440 | 440 | 440 | 440 | 12,000 | 880 |
| 2003-06-17 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2003-06-13 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2003-06-10 | 440 | 440 | 440 | 440 | 7,000 | 880 |
| 2003-06-09 | 440 | 440 | 440 | 440 | 8,000 | 880 |
| 2003-06-06 | 440 | 440 | 440 | 440 | 8,000 | 880 |
| 2003-06-05 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 2003-06-02 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-05-30 | 458 | 458 | 458 | 458 | 4,000 | 916 |
| 2003-05-29 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-05-28 | 460 | 460 | 460 | 460 | 20,000 | 920 |
| 2003-05-26 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2003-05-23 | 440 | 460 | 430 | 460 | 17,000 | 920 |
| 2003-05-22 | 411 | 440 | 411 | 440 | 6,000 | 880 |
| 2003-05-21 | 436 | 436 | 436 | 436 | 2,000 | 872 |
| 2003-05-20 | 436 | 436 | 436 | 436 | 4,000 | 872 |
| 2003-05-19 | 445 | 445 | 445 | 445 | 8,000 | 890 |
| 2003-05-16 | 431 | 440 | 431 | 435 | 9,000 | 870 |
| 2003-05-15 | 439 | 439 | 425 | 425 | 14,000 | 850 |
| 2003-05-14 | 430 | 430 | 429 | 430 | 13,000 | 860 |
| 2003-05-13 | 420 | 425 | 420 | 421 | 8,000 | 842 |
| 2003-05-12 | 410 | 420 | 410 | 420 | 14,000 | 840 |
| 2003-05-09 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2003-05-06 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2003-05-02 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2003-05-01 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2003-04-28 | 395 | 395 | 380 | 380 | 6,000 | 760 |
| 2003-04-23 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2003-04-14 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 2003-04-11 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2003-04-09 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2003-04-02 | 385 | 410 | 385 | 410 | 7,000 | 820 |
| 2003-03-26 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2003-03-25 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2003-03-24 | 370 | 381 | 360 | 380 | 22,000 | 760 |
| 2003-03-20 | 374 | 374 | 374 | 374 | 5,000 | 748 |
| 2003-03-18 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2003-03-13 | 382 | 382 | 381 | 381 | 7,000 | 762 |
| 2003-03-11 | 382 | 382 | 382 | 382 | 2,000 | 764 |
| 2003-03-10 | 382 | 382 | 382 | 382 | 27,000 | 764 |
| 2003-03-07 | 382 | 382 | 382 | 382 | 5,000 | 764 |
| 2003-03-06 | 382 | 382 | 382 | 382 | 6,000 | 764 |
| 2003-03-05 | 375 | 382 | 375 | 382 | 5,000 | 764 |
| 2003-02-28 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2003-02-26 | 382 | 382 | 367 | 367 | 5,000 | 734 |
| 2003-02-24 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2003-02-21 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2003-02-17 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2003-02-14 | 410 | 410 | 410 | 410 | 6,000 | 820 |
| 2003-02-13 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2003-02-06 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2003-02-05 | 372 | 372 | 370 | 370 | 2,000 | 740 |
| 2003-02-04 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2003-02-03 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2003-01-31 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2003-01-30 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 2003-01-29 | 375 | 380 | 375 | 380 | 3,000 | 760 |
| 2003-01-28 | 387 | 387 | 380 | 380 | 3,000 | 760 |
| 2003-01-27 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2003-01-24 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2003-01-23 | 395 | 395 | 395 | 395 | 3,000 | 790 |
| 2003-01-22 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2003-01-21 | 395 | 395 | 390 | 390 | 8,000 | 780 |
| 2003-01-20 | 389 | 389 | 389 | 389 | 4,000 | 778 |
| 2003-01-17 | 379 | 388 | 379 | 388 | 4,000 | 776 |
| 2003-01-16 | 369 | 369 | 369 | 369 | 2,000 | 738 |
| 2003-01-15 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2003-01-10 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2003-01-07 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2003-01-06 | 356 | 356 | 356 | 356 | 2,000 | 712 |
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
