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 [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 2007-12-27 | 700 | 705 | 700 | 700 | 12,000 | 1,400 |
| 2007-12-26 | 703 | 703 | 700 | 700 | 4,000 | 1,400 |
| 2007-12-25 | 705 | 719 | 700 | 700 | 55,000 | 1,400 |
| 2007-12-21 | 712 | 712 | 703 | 703 | 2,000 | 1,406 |
| 2007-12-20 | 701 | 711 | 701 | 711 | 4,000 | 1,422 |
| 2007-12-19 | 700 | 705 | 681 | 700 | 28,000 | 1,400 |
| 2007-12-18 | 732 | 732 | 670 | 700 | 20,000 | 1,400 |
| 2007-12-17 | 740 | 740 | 730 | 730 | 5,000 | 1,460 |
| 2007-12-14 | 754 | 755 | 754 | 755 | 3,000 | 1,510 |
| 2007-12-13 | 770 | 770 | 750 | 750 | 4,000 | 1,500 |
| 2007-12-12 | 771 | 774 | 765 | 774 | 14,000 | 1,548 |
| 2007-12-11 | 785 | 795 | 774 | 774 | 6,000 | 1,548 |
| 2007-12-10 | 790 | 790 | 776 | 780 | 39,000 | 1,560 |
| 2007-12-07 | 790 | 790 | 780 | 780 | 9,000 | 1,560 |
| 2007-12-06 | 805 | 805 | 790 | 790 | 9,000 | 1,580 |
| 2007-12-05 | 800 | 805 | 800 | 805 | 3,000 | 1,610 |
| 2007-12-03 | 805 | 805 | 805 | 805 | 3,000 | 1,610 |
| 2007-11-30 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 2007-11-29 | 773 | 793 | 773 | 777 | 26,000 | 1,554 |
| 2007-11-28 | 802 | 802 | 802 | 802 | 1,000 | 1,604 |
| 2007-11-27 | 800 | 810 | 800 | 810 | 2,000 | 1,620 |
| 2007-11-26 | 814 | 815 | 810 | 815 | 9,000 | 1,630 |
| 2007-11-21 | 810 | 815 | 810 | 815 | 4,000 | 1,630 |
| 2007-11-20 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2007-11-19 | 812 | 815 | 812 | 815 | 4,000 | 1,630 |
| 2007-11-16 | 827 | 830 | 827 | 830 | 3,000 | 1,660 |
| 2007-11-14 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2007-11-13 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 2007-11-12 | 830 | 840 | 810 | 840 | 12,000 | 1,680 |
| 2007-11-09 | 857 | 857 | 857 | 857 | 1,000 | 1,714 |
| 2007-11-08 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 2007-11-06 | 873 | 873 | 873 | 873 | 1,000 | 1,746 |
| 2007-11-02 | 878 | 888 | 878 | 888 | 2,000 | 1,776 |
| 2007-11-01 | 888 | 888 | 888 | 888 | 1,000 | 1,776 |
| 2007-10-31 | 895 | 895 | 895 | 895 | 2,000 | 1,790 |
| 2007-10-29 | 897 | 897 | 894 | 895 | 3,000 | 1,790 |
| 2007-10-26 | 880 | 885 | 870 | 871 | 4,000 | 1,742 |
| 2007-10-25 | 875 | 875 | 875 | 875 | 1,000 | 1,750 |
| 2007-10-24 | 875 | 875 | 875 | 875 | 1,000 | 1,750 |
| 2007-10-23 | 875 | 875 | 875 | 875 | 1,000 | 1,750 |
| 2007-10-22 | 875 | 875 | 875 | 875 | 1,000 | 1,750 |
| 2007-10-19 | 880 | 880 | 880 | 880 | 8,000 | 1,760 |
| 2007-10-18 | 882 | 885 | 882 | 885 | 2,000 | 1,770 |
| 2007-10-17 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 2007-10-16 | 895 | 895 | 895 | 895 | 2,000 | 1,790 |
| 2007-10-15 | 900 | 900 | 900 | 900 | 11,000 | 1,800 |
| 2007-10-12 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 2007-10-11 | 900 | 900 | 899 | 900 | 33,000 | 1,800 |
| 2007-10-10 | 900 | 900 | 900 | 900 | 9,000 | 1,800 |
| 2007-10-09 | 900 | 900 | 890 | 900 | 7,000 | 1,800 |
| 2007-10-05 | 895 | 900 | 895 | 900 | 4,000 | 1,800 |
| 2007-10-01 | 900 | 901 | 900 | 900 | 62,000 | 1,800 |
| 2007-09-28 | 900 | 900 | 900 | 900 | 16,000 | 1,800 |
| 2007-09-27 | 885 | 900 | 880 | 900 | 20,000 | 1,800 |
| 2007-09-26 | 890 | 895 | 885 | 885 | 15,000 | 1,770 |
| 2007-09-25 | 885 | 885 | 885 | 885 | 7,000 | 1,770 |
| 2007-09-21 | 900 | 900 | 889 | 893 | 6,000 | 1,786 |
| 2007-09-20 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2007-09-19 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 2007-09-18 | 899 | 899 | 899 | 899 | 1,000 | 1,798 |
| 2007-09-14 | 885 | 890 | 880 | 890 | 8,000 | 1,780 |
| 2007-09-13 | 880 | 890 | 880 | 885 | 20,000 | 1,770 |
| 2007-09-11 | 926 | 926 | 926 | 926 | 1,000 | 1,852 |
| 2007-09-10 | 910 | 928 | 900 | 928 | 9,000 | 1,856 |
| 2007-09-07 | 905 | 910 | 905 | 910 | 20,000 | 1,820 |
| 2007-09-06 | 900 | 900 | 890 | 890 | 9,000 | 1,780 |
| 2007-09-05 | 925 | 925 | 910 | 910 | 13,000 | 1,820 |
| 2007-09-04 | 913 | 913 | 901 | 901 | 20,000 | 1,802 |
| 2007-09-03 | 920 | 920 | 913 | 915 | 21,000 | 1,830 |
| 2007-08-31 | 925 | 925 | 910 | 925 | 5,000 | 1,850 |
| 2007-08-30 | 925 | 930 | 920 | 920 | 6,000 | 1,840 |
| 2007-08-29 | 930 | 935 | 930 | 935 | 7,000 | 1,870 |
| 2007-08-27 | 945 | 946 | 936 | 946 | 7,000 | 1,892 |
| 2007-08-24 | 965 | 975 | 946 | 946 | 4,000 | 1,892 |
| 2007-08-23 | 935 | 935 | 935 | 935 | 1,000 | 1,870 |
| 2007-08-22 | 940 | 940 | 940 | 940 | 2,000 | 1,880 |
| 2007-08-21 | 940 | 940 | 940 | 940 | 4,000 | 1,880 |
| 2007-08-17 | 945 | 945 | 945 | 945 | 1,000 | 1,890 |
| 2007-08-16 | 930 | 930 | 920 | 920 | 6,000 | 1,840 |
| 2007-08-15 | 960 | 960 | 930 | 960 | 3,000 | 1,920 |
| 2007-08-14 | 970 | 975 | 970 | 975 | 2,000 | 1,950 |
| 2007-08-13 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2007-08-10 | 990 | 990 | 970 | 970 | 19,000 | 1,940 |
| 2007-08-09 | 991 | 1,001 | 972 | 990 | 7,000 | 1,980 |
| 2007-08-08 | 991 | 991 | 991 | 991 | 1,000 | 1,982 |
| 2007-08-06 | 961 | 997 | 961 | 997 | 29,000 | 1,994 |
| 2007-08-03 | 1,017 | 1,017 | 1,001 | 1,001 | 8,000 | 2,002 |
| 2007-08-02 | 1,030 | 1,030 | 1,015 | 1,015 | 4,000 | 2,030 |
| 2007-08-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 2007-07-31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2007-07-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 2007-07-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2007-07-26 | 1,060 | 1,068 | 1,060 | 1,060 | 18,000 | 2,120 |
| 2007-07-25 | 1,067 | 1,067 | 1,060 | 1,060 | 3,000 | 2,120 |
| 2007-07-24 | 1,060 | 1,060 | 1,050 | 1,060 | 6,000 | 2,120 |
| 2007-07-23 | 1,055 | 1,065 | 1,055 | 1,060 | 19,000 | 2,120 |
| 2007-07-20 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 2,120 |
| 2007-07-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2007-07-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2007-07-13 | 1,051 | 1,055 | 1,050 | 1,050 | 4,000 | 2,100 |
| 2007-07-12 | 1,058 | 1,059 | 1,051 | 1,051 | 4,000 | 2,102 |
| 2007-07-11 | 1,058 | 1,058 | 1,058 | 1,058 | 11,000 | 2,116 |
| 2007-07-10 | 1,058 | 1,060 | 1,058 | 1,058 | 28,000 | 2,116 |
| 2007-07-09 | 1,045 | 1,055 | 1,045 | 1,055 | 44,000 | 2,110 |
| 2007-07-06 | 1,040 | 1,058 | 1,040 | 1,058 | 17,000 | 2,116 |
| 2007-07-05 | 1,034 | 1,039 | 1,034 | 1,039 | 8,000 | 2,078 |
| 2007-07-04 | 1,034 | 1,035 | 1,028 | 1,028 | 5,000 | 2,056 |
| 2007-07-03 | 1,033 | 1,034 | 1,033 | 1,034 | 4,000 | 2,068 |
| 2007-07-02 | 1,024 | 1,034 | 1,024 | 1,033 | 4,000 | 2,066 |
| 2007-06-29 | 1,034 | 1,034 | 1,024 | 1,024 | 3,000 | 2,048 |
| 2007-06-28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 2007-06-26 | 1,031 | 1,040 | 1,031 | 1,040 | 10,000 | 2,080 |
| 2007-06-25 | 1,040 | 1,040 | 1,020 | 1,031 | 4,000 | 2,062 |
| 2007-06-22 | 1,016 | 1,020 | 1,016 | 1,020 | 8,000 | 2,040 |
| 2007-06-21 | 1,010 | 1,015 | 1,010 | 1,015 | 3,000 | 2,030 |
| 2007-06-20 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 2,030 |
| 2007-06-19 | 1,006 | 1,006 | 1,006 | 1,006 | 2,000 | 2,012 |
| 2007-06-18 | 1,006 | 1,008 | 1,006 | 1,007 | 4,000 | 2,014 |
| 2007-06-15 | 1,005 | 1,005 | 1,005 | 1,005 | 4,000 | 2,010 |
| 2007-06-14 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 2,010 |
| 2007-06-13 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 2,010 |
| 2007-06-11 | 1,006 | 1,006 | 1,005 | 1,005 | 42,000 | 2,010 |
| 2007-06-08 | 1,005 | 1,005 | 1,005 | 1,005 | 4,000 | 2,010 |
| 2007-06-07 | 1,009 | 1,010 | 1,005 | 1,010 | 5,000 | 2,020 |
| 2007-06-06 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 2,020 |
| 2007-06-05 | 1,005 | 1,006 | 1,003 | 1,006 | 3,000 | 2,012 |
| 2007-06-04 | 1,002 | 1,002 | 1,000 | 1,001 | 6,000 | 2,002 |
| 2007-06-01 | 1,005 | 1,005 | 1,002 | 1,002 | 8,000 | 2,004 |
| 2007-05-31 | 1,001 | 1,013 | 1,000 | 1,013 | 7,000 | 2,026 |
| 2007-05-30 | 1,002 | 1,005 | 1,002 | 1,003 | 5,000 | 2,006 |
| 2007-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 2007-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 2,000 |
| 2007-05-25 | 1,000 | 1,002 | 1,000 | 1,001 | 4,000 | 2,002 |
| 2007-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 2007-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 2007-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 2,000 |
| 2007-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 2007-05-18 | 1,015 | 1,017 | 995 | 1,000 | 14,000 | 2,000 |
| 2007-05-17 | 995 | 1,000 | 995 | 1,000 | 7,000 | 2,000 |
| 2007-05-16 | 1,000 | 1,000 | 995 | 995 | 2,000 | 1,990 |
| 2007-05-15 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 2007-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 2007-05-11 | 990 | 991 | 990 | 991 | 3,000 | 1,982 |
| 2007-05-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 2007-05-09 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 2,000 |
| 2007-05-08 | 1,000 | 1,010 | 1,000 | 1,000 | 14,000 | 2,000 |
| 2007-05-07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,000 |
| 2007-05-02 | 991 | 1,000 | 991 | 1,000 | 8,000 | 2,000 |
| 2007-05-01 | 988 | 988 | 988 | 988 | 2,000 | 1,976 |
| 2007-04-27 | 995 | 995 | 995 | 995 | 6,000 | 1,990 |
| 2007-04-26 | 990 | 995 | 990 | 995 | 11,000 | 1,990 |
| 2007-04-25 | 990 | 990 | 985 | 985 | 3,000 | 1,970 |
| 2007-04-24 | 982 | 990 | 981 | 990 | 10,000 | 1,980 |
| 2007-04-23 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 2007-04-20 | 986 | 986 | 986 | 986 | 3,000 | 1,972 |
| 2007-04-18 | 990 | 990 | 990 | 990 | 2,000 | 1,980 |
| 2007-04-17 | 982 | 989 | 981 | 989 | 12,000 | 1,978 |
| 2007-04-16 | 1,000 | 1,000 | 980 | 981 | 13,000 | 1,962 |
| 2007-04-13 | 995 | 1,000 | 995 | 1,000 | 5,000 | 2,000 |
| 2007-04-12 | 990 | 995 | 983 | 995 | 7,000 | 1,990 |
| 2007-04-11 | 997 | 997 | 995 | 995 | 23,000 | 1,990 |
| 2007-04-10 | 1,000 | 1,000 | 990 | 990 | 10,000 | 1,980 |
| 2007-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 2007-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2007-04-03 | 1,000 | 1,000 | 999 | 1,000 | 4,000 | 2,000 |
| 2007-04-02 | 1,000 | 1,000 | 995 | 995 | 5,000 | 1,990 |
| 2007-03-30 | 1,003 | 1,003 | 1,000 | 1,000 | 3,000 | 2,000 |
| 2007-03-29 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 2,006 |
| 2007-03-28 | 1,020 | 1,021 | 1,020 | 1,020 | 6,000 | 2,040 |
| 2007-03-27 | 1,003 | 1,006 | 1,000 | 1,006 | 27,000 | 2,012 |
| 2007-03-26 | 1,019 | 1,024 | 1,019 | 1,021 | 18,000 | 2,042 |
| 2007-03-23 | 1,015 | 1,018 | 1,015 | 1,015 | 4,000 | 2,030 |
| 2007-03-22 | 1,011 | 1,016 | 1,011 | 1,015 | 3,000 | 2,030 |
| 2007-03-20 | 1,010 | 1,015 | 1,010 | 1,010 | 6,000 | 2,020 |
| 2007-03-19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,020 |
| 2007-03-15 | 1,010 | 1,015 | 1,002 | 1,010 | 12,000 | 2,020 |
| 2007-03-14 | 1,010 | 1,015 | 1,005 | 1,015 | 12,000 | 2,030 |
| 2007-03-13 | 1,020 | 1,023 | 1,020 | 1,020 | 6,000 | 2,040 |
| 2007-03-12 | 1,020 | 1,020 | 1,007 | 1,015 | 9,000 | 2,030 |
| 2007-03-09 | 1,000 | 1,006 | 998 | 1,006 | 13,000 | 2,012 |
| 2007-03-08 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 | 2,024 |
| 2007-03-07 | 1,006 | 1,015 | 1,006 | 1,015 | 3,000 | 2,030 |
| 2007-03-06 | 1,003 | 1,004 | 1,003 | 1,004 | 2,000 | 2,008 |
| 2007-03-05 | 1,010 | 1,029 | 990 | 1,029 | 8,000 | 2,058 |
| 2007-03-02 | 1,015 | 1,020 | 1,010 | 1,011 | 17,000 | 2,022 |
| 2007-03-01 | 1,039 | 1,039 | 1,015 | 1,015 | 12,000 | 2,030 |
| 2007-02-28 | 1,020 | 1,039 | 1,010 | 1,030 | 25,000 | 2,060 |
| 2007-02-27 | 1,063 | 1,063 | 1,058 | 1,058 | 26,000 | 2,116 |
| 2007-02-26 | 1,062 | 1,070 | 1,062 | 1,062 | 7,000 | 2,124 |
| 2007-02-23 | 1,073 | 1,073 | 1,061 | 1,061 | 4,000 | 2,122 |
| 2007-02-22 | 1,060 | 1,070 | 1,060 | 1,070 | 10,000 | 2,140 |
| 2007-02-21 | 1,058 | 1,058 | 1,050 | 1,050 | 4,000 | 2,100 |
| 2007-02-20 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 2,120 |
| 2007-02-19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,120 |
| 2007-02-16 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,100 |
| 2007-02-15 | 1,070 | 1,070 | 1,040 | 1,050 | 85,000 | 2,100 |
| 2007-02-14 | 1,083 | 1,083 | 1,070 | 1,070 | 7,000 | 2,140 |
| 2007-02-13 | 1,083 | 1,085 | 1,082 | 1,082 | 9,000 | 2,164 |
| 2007-02-09 | 1,055 | 1,074 | 1,055 | 1,070 | 16,000 | 2,140 |
| 2007-02-08 | 1,049 | 1,055 | 1,049 | 1,050 | 23,000 | 2,100 |
| 2007-02-07 | 1,036 | 1,050 | 1,036 | 1,040 | 20,000 | 2,080 |
| 2007-02-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 2007-02-05 | 1,025 | 1,030 | 1,015 | 1,030 | 9,000 | 2,060 |
| 2007-02-02 | 1,038 | 1,043 | 1,030 | 1,030 | 15,000 | 2,060 |
| 2007-02-01 | 1,036 | 1,042 | 1,031 | 1,031 | 13,000 | 2,062 |
| 2007-01-31 | 1,040 | 1,040 | 1,030 | 1,036 | 5,000 | 2,072 |
| 2007-01-30 | 1,049 | 1,055 | 1,030 | 1,031 | 36,000 | 2,062 |
| 2007-01-29 | 1,000 | 1,037 | 993 | 1,037 | 56,000 | 2,074 |
| 2007-01-26 | 1,003 | 1,005 | 1,003 | 1,005 | 13,000 | 2,010 |
| 2007-01-25 | 1,002 | 1,003 | 1,000 | 1,003 | 7,000 | 2,006 |
| 2007-01-24 | 1,005 | 1,007 | 999 | 999 | 11,000 | 1,998 |
| 2007-01-23 | 1,006 | 1,006 | 1,000 | 1,001 | 36,000 | 2,002 |
| 2007-01-22 | 1,019 | 1,019 | 1,015 | 1,015 | 4,000 | 2,030 |
| 2007-01-19 | 1,009 | 1,019 | 1,009 | 1,018 | 13,000 | 2,036 |
| 2007-01-18 | 1,019 | 1,019 | 1,019 | 1,019 | 3,000 | 2,038 |
| 2007-01-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 2007-01-16 | 1,025 | 1,025 | 1,007 | 1,017 | 37,000 | 2,034 |
| 2007-01-15 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 | 2,042 |
| 2007-01-12 | 1,022 | 1,027 | 1,021 | 1,021 | 3,000 | 2,042 |
| 2007-01-11 | 1,016 | 1,020 | 1,016 | 1,020 | 4,000 | 2,040 |
| 2007-01-10 | 1,019 | 1,019 | 1,015 | 1,015 | 8,000 | 2,030 |
| 2007-01-09 | 1,019 | 1,019 | 1,019 | 1,019 | 3,000 | 2,038 |
| 2007-01-05 | 1,029 | 1,029 | 1,015 | 1,018 | 15,000 | 2,036 |
| 2007-01-04 | 1,021 | 1,031 | 1,021 | 1,031 | 6,000 | 2,062 |
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
