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 [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 867 | 888 | 867 | 876 | 20,000 | 1,752 |
| 2004-12-28 | 863 | 890 | 863 | 890 | 13,000 | 1,780 |
| 2004-12-27 | 872 | 872 | 868 | 868 | 5,000 | 1,736 |
| 2004-12-24 | 876 | 877 | 871 | 877 | 9,000 | 1,754 |
| 2004-12-22 | 871 | 876 | 871 | 876 | 7,000 | 1,752 |
| 2004-12-21 | 889 | 890 | 880 | 890 | 11,000 | 1,780 |
| 2004-12-20 | 882 | 888 | 870 | 888 | 22,000 | 1,776 |
| 2004-12-17 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 2004-12-16 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 2004-12-15 | 877 | 889 | 877 | 889 | 2,000 | 1,778 |
| 2004-12-14 | 870 | 877 | 870 | 877 | 6,000 | 1,754 |
| 2004-12-13 | 877 | 877 | 870 | 874 | 15,000 | 1,748 |
| 2004-12-10 | 879 | 887 | 879 | 887 | 24,000 | 1,774 |
| 2004-12-09 | 885 | 885 | 863 | 879 | 10,000 | 1,758 |
| 2004-12-08 | 890 | 890 | 883 | 883 | 5,000 | 1,766 |
| 2004-12-07 | 890 | 899 | 890 | 899 | 3,000 | 1,798 |
| 2004-12-03 | 900 | 905 | 900 | 905 | 2,000 | 1,810 |
| 2004-12-01 | 882 | 915 | 882 | 915 | 7,000 | 1,830 |
| 2004-11-30 | 905 | 905 | 905 | 905 | 1,000 | 1,810 |
| 2004-11-29 | 880 | 906 | 880 | 906 | 8,000 | 1,812 |
| 2004-11-26 | 894 | 894 | 894 | 894 | 1,000 | 1,788 |
| 2004-11-25 | 894 | 894 | 894 | 894 | 1,000 | 1,788 |
| 2004-11-22 | 883 | 897 | 880 | 897 | 7,000 | 1,794 |
| 2004-11-19 | 885 | 891 | 885 | 891 | 2,000 | 1,782 |
| 2004-11-18 | 885 | 905 | 885 | 905 | 9,000 | 1,810 |
| 2004-11-17 | 882 | 892 | 882 | 892 | 3,000 | 1,784 |
| 2004-11-16 | 892 | 896 | 880 | 896 | 11,000 | 1,792 |
| 2004-11-15 | 886 | 909 | 886 | 892 | 12,000 | 1,784 |
| 2004-11-12 | 900 | 910 | 900 | 910 | 2,000 | 1,820 |
| 2004-11-11 | 897 | 897 | 882 | 882 | 4,000 | 1,764 |
| 2004-11-10 | 900 | 916 | 881 | 916 | 14,000 | 1,832 |
| 2004-11-09 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 2004-11-08 | 917 | 918 | 899 | 916 | 10,000 | 1,832 |
| 2004-11-05 | 943 | 943 | 920 | 929 | 48,000 | 1,858 |
| 2004-11-04 | 924 | 950 | 924 | 941 | 22,000 | 1,882 |
| 2004-11-02 | 920 | 925 | 920 | 925 | 25,000 | 1,850 |
| 2004-11-01 | 920 | 920 | 910 | 920 | 10,000 | 1,840 |
| 2004-10-29 | 894 | 920 | 894 | 920 | 22,000 | 1,840 |
| 2004-10-27 | 910 | 910 | 891 | 905 | 12,000 | 1,810 |
| 2004-10-26 | 905 | 905 | 905 | 905 | 3,000 | 1,810 |
| 2004-10-25 | 910 | 910 | 910 | 910 | 17,000 | 1,820 |
| 2004-10-22 | 920 | 920 | 905 | 914 | 15,000 | 1,828 |
| 2004-10-21 | 910 | 915 | 905 | 915 | 13,000 | 1,830 |
| 2004-10-20 | 910 | 915 | 910 | 915 | 2,000 | 1,830 |
| 2004-10-19 | 909 | 915 | 909 | 915 | 14,000 | 1,830 |
| 2004-10-18 | 903 | 910 | 903 | 910 | 5,000 | 1,820 |
| 2004-10-15 | 910 | 915 | 903 | 910 | 27,000 | 1,820 |
| 2004-10-14 | 902 | 925 | 900 | 925 | 29,000 | 1,850 |
| 2004-10-13 | 910 | 918 | 910 | 918 | 28,000 | 1,836 |
| 2004-10-12 | 900 | 920 | 862 | 920 | 12,000 | 1,840 |
| 2004-10-08 | 900 | 905 | 900 | 900 | 15,000 | 1,800 |
| 2004-10-07 | 910 | 919 | 900 | 919 | 3,000 | 1,838 |
| 2004-10-06 | 919 | 935 | 900 | 900 | 36,000 | 1,800 |
| 2004-10-05 | 900 | 919 | 900 | 919 | 15,000 | 1,838 |
| 2004-10-04 | 900 | 910 | 899 | 910 | 18,000 | 1,820 |
| 2004-10-01 | 880 | 910 | 880 | 910 | 23,000 | 1,820 |
| 2004-09-30 | 925 | 925 | 900 | 920 | 19,000 | 1,840 |
| 2004-09-29 | 897 | 925 | 897 | 925 | 33,000 | 1,850 |
| 2004-09-28 | 885 | 900 | 885 | 899 | 8,000 | 1,798 |
| 2004-09-27 | 892 | 897 | 892 | 897 | 9,000 | 1,794 |
| 2004-09-24 | 897 | 897 | 890 | 895 | 6,000 | 1,790 |
| 2004-09-22 | 898 | 907 | 898 | 907 | 13,000 | 1,814 |
| 2004-09-21 | 855 | 905 | 855 | 898 | 25,000 | 1,796 |
| 2004-09-17 | 840 | 850 | 840 | 850 | 8,000 | 1,700 |
| 2004-09-16 | 830 | 850 | 830 | 840 | 61,000 | 1,680 |
| 2004-09-15 | 840 | 840 | 830 | 838 | 3,000 | 1,676 |
| 2004-09-14 | 850 | 850 | 840 | 840 | 2,000 | 1,680 |
| 2004-09-13 | 830 | 850 | 830 | 849 | 11,000 | 1,698 |
| 2004-09-10 | 839 | 848 | 830 | 848 | 19,000 | 1,696 |
| 2004-09-09 | 823 | 839 | 823 | 839 | 11,000 | 1,678 |
| 2004-09-08 | 818 | 834 | 815 | 819 | 48,000 | 1,638 |
| 2004-09-07 | 842 | 842 | 820 | 835 | 20,000 | 1,670 |
| 2004-09-06 | 815 | 860 | 810 | 842 | 38,000 | 1,684 |
| 2004-09-03 | 811 | 819 | 802 | 819 | 14,000 | 1,638 |
| 2004-09-02 | 819 | 819 | 819 | 819 | 2,000 | 1,638 |
| 2004-09-01 | 819 | 819 | 819 | 819 | 1,000 | 1,638 |
| 2004-08-31 | 789 | 819 | 789 | 819 | 54,000 | 1,638 |
| 2004-08-30 | 800 | 819 | 800 | 819 | 6,000 | 1,638 |
| 2004-08-26 | 820 | 820 | 805 | 805 | 3,000 | 1,610 |
| 2004-08-25 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 2004-08-24 | 779 | 810 | 779 | 810 | 12,000 | 1,620 |
| 2004-08-20 | 799 | 800 | 799 | 800 | 3,000 | 1,600 |
| 2004-08-18 | 790 | 799 | 790 | 799 | 2,000 | 1,598 |
| 2004-08-17 | 772 | 800 | 772 | 800 | 3,000 | 1,600 |
| 2004-08-16 | 790 | 792 | 761 | 790 | 11,000 | 1,580 |
| 2004-08-13 | 808 | 808 | 808 | 808 | 1,000 | 1,616 |
| 2004-08-11 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2004-08-10 | 824 | 824 | 810 | 810 | 4,000 | 1,620 |
| 2004-08-09 | 810 | 825 | 810 | 825 | 3,000 | 1,650 |
| 2004-08-05 | 780 | 810 | 780 | 810 | 24,000 | 1,620 |
| 2004-08-04 | 819 | 819 | 780 | 790 | 9,000 | 1,580 |
| 2004-08-03 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2004-07-30 | 781 | 826 | 781 | 826 | 15,000 | 1,652 |
| 2004-07-29 | 766 | 828 | 766 | 828 | 62,000 | 1,656 |
| 2004-07-28 | 795 | 805 | 795 | 805 | 8,000 | 1,610 |
| 2004-07-27 | 805 | 805 | 805 | 805 | 53,000 | 1,610 |
| 2004-07-26 | 805 | 830 | 805 | 829 | 7,000 | 1,658 |
| 2004-07-23 | 808 | 830 | 808 | 820 | 44,000 | 1,640 |
| 2004-07-22 | 802 | 815 | 802 | 807 | 23,000 | 1,614 |
| 2004-07-21 | 800 | 820 | 800 | 815 | 50,000 | 1,630 |
| 2004-07-20 | 780 | 781 | 780 | 780 | 30,000 | 1,560 |
| 2004-07-16 | 779 | 780 | 779 | 780 | 14,000 | 1,560 |
| 2004-07-15 | 782 | 782 | 745 | 779 | 10,000 | 1,558 |
| 2004-07-14 | 800 | 800 | 791 | 791 | 3,000 | 1,582 |
| 2004-07-13 | 800 | 815 | 800 | 800 | 68,000 | 1,600 |
| 2004-07-12 | 791 | 800 | 790 | 800 | 43,000 | 1,600 |
| 2004-07-09 | 780 | 790 | 780 | 790 | 15,000 | 1,580 |
| 2004-07-08 | 766 | 770 | 766 | 770 | 21,000 | 1,540 |
| 2004-07-07 | 785 | 785 | 730 | 765 | 32,000 | 1,530 |
| 2004-07-06 | 780 | 780 | 780 | 780 | 16,000 | 1,560 |
| 2004-07-05 | 769 | 800 | 769 | 800 | 22,000 | 1,600 |
| 2004-07-02 | 741 | 770 | 741 | 769 | 73,000 | 1,538 |
| 2004-07-01 | 740 | 747 | 735 | 740 | 65,000 | 1,480 |
| 2004-06-30 | 739 | 745 | 738 | 740 | 41,000 | 1,480 |
| 2004-06-29 | 730 | 745 | 730 | 738 | 67,000 | 1,476 |
| 2004-06-28 | 712 | 730 | 712 | 730 | 41,000 | 1,460 |
| 2004-06-25 | 716 | 716 | 705 | 712 | 11,000 | 1,424 |
| 2004-06-24 | 723 | 723 | 716 | 716 | 15,000 | 1,432 |
| 2004-06-23 | 721 | 730 | 721 | 721 | 10,000 | 1,442 |
| 2004-06-22 | 703 | 740 | 703 | 716 | 8,000 | 1,432 |
| 2004-06-21 | 685 | 710 | 685 | 710 | 16,000 | 1,420 |
| 2004-06-18 | 689 | 689 | 685 | 685 | 5,000 | 1,370 |
| 2004-06-17 | 680 | 690 | 680 | 690 | 8,000 | 1,380 |
| 2004-06-16 | 650 | 680 | 650 | 680 | 8,000 | 1,360 |
| 2004-06-15 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 2004-06-14 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 2004-06-11 | 678 | 678 | 678 | 678 | 1,000 | 1,356 |
| 2004-06-10 | 678 | 678 | 678 | 678 | 4,000 | 1,356 |
| 2004-06-09 | 675 | 678 | 675 | 678 | 6,000 | 1,356 |
| 2004-06-07 | 652 | 680 | 651 | 680 | 6,000 | 1,360 |
| 2004-06-04 | 652 | 652 | 652 | 652 | 4,000 | 1,304 |
| 2004-06-03 | 681 | 681 | 681 | 681 | 1,000 | 1,362 |
| 2004-06-02 | 691 | 691 | 691 | 691 | 1,000 | 1,382 |
| 2004-05-31 | 628 | 690 | 628 | 690 | 14,000 | 1,380 |
| 2004-05-28 | 688 | 688 | 677 | 677 | 2,000 | 1,354 |
| 2004-05-26 | 715 | 715 | 700 | 715 | 8,000 | 1,430 |
| 2004-05-25 | 725 | 725 | 724 | 724 | 11,000 | 1,448 |
| 2004-05-24 | 684 | 740 | 684 | 730 | 15,000 | 1,460 |
| 2004-05-21 | 620 | 679 | 615 | 679 | 25,000 | 1,358 |
| 2004-05-20 | 577 | 590 | 570 | 580 | 26,000 | 1,160 |
| 2004-05-19 | 574 | 575 | 574 | 575 | 16,000 | 1,150 |
| 2004-05-18 | 580 | 580 | 571 | 575 | 9,000 | 1,150 |
| 2004-05-17 | 610 | 610 | 580 | 580 | 7,000 | 1,160 |
| 2004-05-14 | 650 | 650 | 609 | 609 | 10,000 | 1,218 |
| 2004-05-13 | 662 | 662 | 650 | 650 | 15,000 | 1,300 |
| 2004-05-12 | 662 | 662 | 662 | 662 | 1,000 | 1,324 |
| 2004-05-11 | 690 | 690 | 662 | 662 | 7,000 | 1,324 |
| 2004-05-10 | 729 | 738 | 720 | 720 | 13,000 | 1,440 |
| 2004-05-07 | 722 | 730 | 710 | 730 | 8,000 | 1,460 |
| 2004-05-06 | 730 | 730 | 730 | 730 | 9,000 | 1,460 |
| 2004-04-30 | 730 | 730 | 730 | 730 | 4,000 | 1,460 |
| 2004-04-28 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 2004-04-27 | 720 | 740 | 720 | 740 | 2,000 | 1,480 |
| 2004-04-26 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2004-04-23 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 2004-04-22 | 770 | 770 | 770 | 770 | 4,000 | 1,540 |
| 2004-04-21 | 780 | 781 | 780 | 780 | 3,000 | 1,560 |
| 2004-04-20 | 804 | 804 | 802 | 804 | 4,000 | 1,608 |
| 2004-04-19 | 777 | 780 | 777 | 780 | 7,000 | 1,560 |
| 2004-04-16 | 779 | 779 | 779 | 779 | 2,000 | 1,558 |
| 2004-04-13 | 788 | 788 | 788 | 788 | 1,000 | 1,576 |
| 2004-04-12 | 800 | 800 | 791 | 791 | 7,000 | 1,582 |
| 2004-04-08 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 2004-04-07 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2004-04-06 | 800 | 801 | 800 | 800 | 6,000 | 1,600 |
| 2004-04-05 | 815 | 815 | 800 | 814 | 8,000 | 1,628 |
| 2004-04-02 | 819 | 820 | 805 | 815 | 26,000 | 1,630 |
| 2004-04-01 | 802 | 818 | 802 | 818 | 5,000 | 1,636 |
| 2004-03-31 | 819 | 819 | 818 | 818 | 2,000 | 1,636 |
| 2004-03-30 | 818 | 819 | 781 | 819 | 8,000 | 1,638 |
| 2004-03-29 | 828 | 828 | 822 | 822 | 3,000 | 1,644 |
| 2004-03-26 | 815 | 840 | 815 | 840 | 6,000 | 1,680 |
| 2004-03-25 | 815 | 815 | 815 | 815 | 2,000 | 1,630 |
| 2004-03-22 | 779 | 815 | 751 | 815 | 50,000 | 1,630 |
| 2004-03-19 | 779 | 780 | 779 | 780 | 5,000 | 1,560 |
| 2004-03-18 | 780 | 780 | 779 | 780 | 4,000 | 1,560 |
| 2004-03-17 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 2004-03-16 | 740 | 780 | 730 | 780 | 21,000 | 1,560 |
| 2004-03-15 | 770 | 770 | 750 | 750 | 10,000 | 1,500 |
| 2004-03-12 | 710 | 750 | 710 | 750 | 10,000 | 1,500 |
| 2004-03-11 | 702 | 744 | 702 | 730 | 4,000 | 1,460 |
| 2004-03-10 | 768 | 768 | 722 | 750 | 27,000 | 1,500 |
| 2004-03-09 | 770 | 790 | 770 | 771 | 8,000 | 1,542 |
| 2004-03-08 | 801 | 870 | 800 | 820 | 62,000 | 1,640 |
| 2004-03-05 | 759 | 800 | 730 | 800 | 86,000 | 1,600 |
| 2004-03-04 | 699 | 779 | 659 | 779 | 49,000 | 1,558 |
| 2004-03-03 | 697 | 700 | 685 | 699 | 18,000 | 1,398 |
| 2004-03-02 | 650 | 669 | 650 | 660 | 41,000 | 1,320 |
| 2004-03-01 | 640 | 640 | 635 | 640 | 30,000 | 1,280 |
| 2004-02-27 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 2004-02-26 | 635 | 640 | 630 | 640 | 8,000 | 1,280 |
| 2004-02-25 | 620 | 635 | 616 | 616 | 8,000 | 1,232 |
| 2004-02-24 | 615 | 615 | 614 | 615 | 13,000 | 1,230 |
| 2004-02-23 | 620 | 620 | 615 | 615 | 11,000 | 1,230 |
| 2004-02-20 | 628 | 640 | 620 | 630 | 18,000 | 1,260 |
| 2004-02-19 | 573 | 628 | 573 | 628 | 47,000 | 1,256 |
| 2004-02-18 | 535 | 573 | 535 | 573 | 31,000 | 1,146 |
| 2004-02-17 | 540 | 545 | 535 | 535 | 17,000 | 1,070 |
| 2004-02-16 | 543 | 543 | 515 | 539 | 24,000 | 1,078 |
| 2004-02-13 | 521 | 531 | 514 | 514 | 14,000 | 1,028 |
| 2004-02-12 | 535 | 535 | 534 | 535 | 5,000 | 1,070 |
| 2004-02-10 | 538 | 538 | 515 | 515 | 8,000 | 1,030 |
| 2004-02-09 | 530 | 542 | 530 | 542 | 18,000 | 1,084 |
| 2004-02-06 | 545 | 545 | 526 | 526 | 6,000 | 1,052 |
| 2004-02-05 | 548 | 549 | 548 | 549 | 3,000 | 1,098 |
| 2004-02-04 | 549 | 550 | 530 | 550 | 4,000 | 1,100 |
| 2004-02-03 | 552 | 553 | 547 | 553 | 9,000 | 1,106 |
| 2004-02-02 | 556 | 556 | 555 | 555 | 3,000 | 1,110 |
| 2004-01-30 | 556 | 556 | 556 | 556 | 2,000 | 1,112 |
| 2004-01-29 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 2004-01-28 | 555 | 555 | 537 | 550 | 9,000 | 1,100 |
| 2004-01-27 | 549 | 556 | 530 | 556 | 14,000 | 1,112 |
| 2004-01-26 | 560 | 560 | 557 | 557 | 7,000 | 1,114 |
| 2004-01-23 | 567 | 567 | 556 | 557 | 13,000 | 1,114 |
| 2004-01-22 | 569 | 569 | 550 | 569 | 27,000 | 1,138 |
| 2004-01-21 | 510 | 550 | 501 | 550 | 48,000 | 1,100 |
| 2004-01-20 | 526 | 530 | 500 | 500 | 23,000 | 1,000 |
| 2004-01-19 | 517 | 540 | 515 | 525 | 61,000 | 1,050 |
| 2004-01-16 | 463 | 520 | 463 | 515 | 54,000 | 1,030 |
| 2004-01-14 | 461 | 470 | 460 | 460 | 10,000 | 920 |
| 2004-01-13 | 452 | 456 | 452 | 456 | 10,000 | 912 |
| 2004-01-09 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2004-01-07 | 448 | 456 | 448 | 456 | 11,000 | 912 |
| 2004-01-05 | 450 | 450 | 446 | 446 | 2,000 | 892 |
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
