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 [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 513 | 513 | 513 | 513 | 1,000 | 1,026 |
| 2008-12-29 | 484 | 498 | 484 | 498 | 7,000 | 996 |
| 2008-12-26 | 474 | 484 | 474 | 484 | 6,000 | 968 |
| 2008-12-25 | 468 | 468 | 468 | 468 | 2,000 | 936 |
| 2008-12-24 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 2008-12-17 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 2008-12-16 | 492 | 492 | 492 | 492 | 8,000 | 984 |
| 2008-12-15 | 487 | 487 | 487 | 487 | 12,000 | 974 |
| 2008-12-11 | 461 | 461 | 457 | 457 | 2,000 | 914 |
| 2008-12-10 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2008-12-05 | 445 | 445 | 440 | 440 | 6,000 | 880 |
| 2008-12-02 | 460 | 460 | 457 | 460 | 6,000 | 920 |
| 2008-12-01 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2008-11-27 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2008-11-26 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2008-11-25 | 476 | 500 | 476 | 480 | 6,000 | 960 |
| 2008-11-20 | 493 | 493 | 481 | 481 | 3,000 | 962 |
| 2008-11-19 | 493 | 493 | 493 | 493 | 1,000 | 986 |
| 2008-11-17 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 2008-11-13 | 510 | 510 | 500 | 500 | 6,000 | 1,000 |
| 2008-11-12 | 517 | 517 | 510 | 510 | 3,000 | 1,020 |
| 2008-11-06 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2008-11-05 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2008-10-24 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2008-10-23 | 450 | 450 | 436 | 436 | 3,000 | 872 |
| 2008-10-22 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2008-10-20 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2008-10-17 | 455 | 455 | 450 | 450 | 8,000 | 900 |
| 2008-10-15 | 471 | 471 | 470 | 470 | 15,000 | 940 |
| 2008-10-14 | 479 | 494 | 472 | 472 | 6,000 | 944 |
| 2008-10-10 | 466 | 466 | 465 | 466 | 17,000 | 932 |
| 2008-10-09 | 436 | 466 | 436 | 466 | 21,000 | 932 |
| 2008-10-08 | 487 | 494 | 465 | 466 | 11,000 | 932 |
| 2008-10-07 | 455 | 520 | 455 | 512 | 24,000 | 1,024 |
| 2008-10-06 | 509 | 525 | 509 | 525 | 6,000 | 1,050 |
| 2008-10-03 | 512 | 513 | 512 | 512 | 5,000 | 1,024 |
| 2008-10-02 | 486 | 512 | 486 | 512 | 12,000 | 1,024 |
| 2008-10-01 | 492 | 516 | 492 | 496 | 4,000 | 992 |
| 2008-09-30 | 480 | 511 | 480 | 511 | 16,000 | 1,022 |
| 2008-09-25 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 2008-09-24 | 530 | 530 | 517 | 530 | 9,000 | 1,060 |
| 2008-09-22 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 2008-09-19 | 530 | 540 | 530 | 530 | 8,000 | 1,060 |
| 2008-09-18 | 530 | 530 | 525 | 530 | 19,000 | 1,060 |
| 2008-09-17 | 570 | 570 | 540 | 550 | 7,000 | 1,100 |
| 2008-09-16 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2008-09-12 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 2008-09-10 | 566 | 566 | 561 | 562 | 11,000 | 1,124 |
| 2008-09-09 | 565 | 565 | 565 | 565 | 3,000 | 1,130 |
| 2008-09-08 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2008-09-04 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2008-09-01 | 588 | 590 | 588 | 590 | 4,000 | 1,180 |
| 2008-08-25 | 590 | 590 | 589 | 589 | 5,000 | 1,178 |
| 2008-08-21 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2008-08-20 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2008-08-18 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 2008-08-15 | 590 | 590 | 590 | 590 | 4,000 | 1,180 |
| 2008-08-14 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2008-08-12 | 596 | 596 | 596 | 596 | 9,000 | 1,192 |
| 2008-08-11 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 2008-08-08 | 590 | 590 | 590 | 590 | 4,000 | 1,180 |
| 2008-08-07 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 2008-08-05 | 599 | 600 | 599 | 600 | 2,000 | 1,200 |
| 2008-08-04 | 609 | 609 | 609 | 609 | 2,000 | 1,218 |
| 2008-08-01 | 593 | 593 | 593 | 593 | 1,000 | 1,186 |
| 2008-07-31 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2008-07-29 | 618 | 618 | 618 | 618 | 15,000 | 1,236 |
| 2008-07-28 | 618 | 618 | 618 | 618 | 2,000 | 1,236 |
| 2008-07-24 | 608 | 608 | 608 | 608 | 9,000 | 1,216 |
| 2008-07-23 | 608 | 608 | 608 | 608 | 1,000 | 1,216 |
| 2008-07-22 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 2008-07-18 | 620 | 620 | 601 | 611 | 5,000 | 1,222 |
| 2008-07-17 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 2008-07-16 | 620 | 620 | 620 | 620 | 5,000 | 1,240 |
| 2008-07-10 | 620 | 620 | 620 | 620 | 33,000 | 1,240 |
| 2008-07-04 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2008-07-01 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2008-06-30 | 620 | 620 | 620 | 620 | 14,000 | 1,240 |
| 2008-06-27 | 625 | 625 | 620 | 620 | 10,000 | 1,240 |
| 2008-06-25 | 626 | 626 | 625 | 625 | 4,000 | 1,250 |
| 2008-06-24 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2008-06-23 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2008-06-17 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2008-06-16 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2008-06-13 | 638 | 645 | 638 | 645 | 4,000 | 1,290 |
| 2008-06-12 | 645 | 645 | 645 | 645 | 6,000 | 1,290 |
| 2008-06-11 | 641 | 641 | 640 | 640 | 3,000 | 1,280 |
| 2008-06-06 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2008-06-05 | 643 | 643 | 635 | 635 | 4,000 | 1,270 |
| 2008-06-04 | 643 | 643 | 643 | 643 | 3,000 | 1,286 |
| 2008-06-02 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2008-05-30 | 669 | 669 | 660 | 660 | 5,000 | 1,320 |
| 2008-05-29 | 669 | 669 | 669 | 669 | 1,000 | 1,338 |
| 2008-05-26 | 643 | 643 | 636 | 636 | 5,000 | 1,272 |
| 2008-05-23 | 643 | 643 | 643 | 643 | 1,000 | 1,286 |
| 2008-05-22 | 643 | 643 | 642 | 643 | 7,000 | 1,286 |
| 2008-05-20 | 643 | 643 | 643 | 643 | 1,000 | 1,286 |
| 2008-05-19 | 641 | 660 | 641 | 660 | 8,000 | 1,320 |
| 2008-05-16 | 621 | 621 | 621 | 621 | 8,000 | 1,242 |
| 2008-05-15 | 591 | 591 | 591 | 591 | 4,000 | 1,182 |
| 2008-05-14 | 589 | 591 | 575 | 591 | 7,000 | 1,182 |
| 2008-05-13 | 589 | 589 | 589 | 589 | 2,000 | 1,178 |
| 2008-05-12 | 601 | 601 | 601 | 601 | 5,000 | 1,202 |
| 2008-05-08 | 601 | 601 | 601 | 601 | 3,000 | 1,202 |
| 2008-05-07 | 597 | 600 | 597 | 600 | 2,000 | 1,200 |
| 2008-05-02 | 591 | 597 | 588 | 597 | 16,000 | 1,194 |
| 2008-05-01 | 606 | 606 | 606 | 606 | 1,000 | 1,212 |
| 2008-04-30 | 601 | 605 | 601 | 605 | 2,000 | 1,210 |
| 2008-04-28 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2008-04-25 | 598 | 598 | 595 | 597 | 6,000 | 1,194 |
| 2008-04-24 | 615 | 615 | 591 | 600 | 9,000 | 1,200 |
| 2008-04-23 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2008-04-22 | 605 | 605 | 605 | 605 | 2,000 | 1,210 |
| 2008-04-21 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2008-04-18 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2008-04-17 | 609 | 609 | 609 | 609 | 2,000 | 1,218 |
| 2008-04-16 | 598 | 598 | 598 | 598 | 2,000 | 1,196 |
| 2008-04-15 | 598 | 598 | 598 | 598 | 1,000 | 1,196 |
| 2008-04-10 | 591 | 601 | 587 | 587 | 11,000 | 1,174 |
| 2008-04-09 | 591 | 591 | 591 | 591 | 2,000 | 1,182 |
| 2008-04-08 | 593 | 601 | 591 | 601 | 4,000 | 1,202 |
| 2008-04-07 | 597 | 609 | 596 | 609 | 6,000 | 1,218 |
| 2008-04-04 | 615 | 615 | 597 | 597 | 2,000 | 1,194 |
| 2008-03-28 | 602 | 602 | 602 | 602 | 1,000 | 1,204 |
| 2008-03-27 | 622 | 622 | 622 | 622 | 2,000 | 1,244 |
| 2008-03-26 | 624 | 624 | 622 | 622 | 2,000 | 1,244 |
| 2008-03-25 | 609 | 623 | 609 | 623 | 4,000 | 1,246 |
| 2008-03-24 | 610 | 610 | 600 | 603 | 3,000 | 1,206 |
| 2008-03-21 | 620 | 620 | 590 | 600 | 20,000 | 1,200 |
| 2008-03-19 | 635 | 635 | 630 | 630 | 6,000 | 1,260 |
| 2008-03-18 | 636 | 636 | 635 | 635 | 7,000 | 1,270 |
| 2008-03-17 | 655 | 655 | 655 | 655 | 3,000 | 1,310 |
| 2008-03-14 | 655 | 655 | 655 | 655 | 1,000 | 1,310 |
| 2008-03-13 | 660 | 660 | 655 | 655 | 6,000 | 1,310 |
| 2008-03-12 | 660 | 665 | 660 | 660 | 15,000 | 1,320 |
| 2008-03-11 | 660 | 661 | 660 | 660 | 4,000 | 1,320 |
| 2008-03-10 | 655 | 655 | 655 | 655 | 7,000 | 1,310 |
| 2008-03-07 | 655 | 655 | 655 | 655 | 5,000 | 1,310 |
| 2008-03-06 | 650 | 655 | 650 | 655 | 11,000 | 1,310 |
| 2008-03-05 | 650 | 650 | 650 | 650 | 5,000 | 1,300 |
| 2008-03-04 | 670 | 670 | 668 | 668 | 2,000 | 1,336 |
| 2008-03-03 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 2008-02-29 | 680 | 680 | 670 | 680 | 11,000 | 1,360 |
| 2008-02-28 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 2008-02-27 | 670 | 670 | 667 | 670 | 21,000 | 1,340 |
| 2008-02-26 | 662 | 666 | 662 | 666 | 3,000 | 1,332 |
| 2008-02-25 | 662 | 665 | 662 | 665 | 5,000 | 1,330 |
| 2008-02-22 | 662 | 662 | 652 | 662 | 8,000 | 1,324 |
| 2008-02-21 | 662 | 662 | 662 | 662 | 10,000 | 1,324 |
| 2008-02-19 | 662 | 662 | 662 | 662 | 5,000 | 1,324 |
| 2008-02-18 | 662 | 662 | 660 | 662 | 16,000 | 1,324 |
| 2008-02-15 | 675 | 675 | 661 | 670 | 8,000 | 1,340 |
| 2008-02-14 | 675 | 675 | 675 | 675 | 1,000 | 1,350 |
| 2008-02-13 | 685 | 685 | 685 | 685 | 3,000 | 1,370 |
| 2008-02-12 | 685 | 685 | 685 | 685 | 6,000 | 1,370 |
| 2008-02-08 | 685 | 685 | 685 | 685 | 3,000 | 1,370 |
| 2008-02-07 | 685 | 685 | 685 | 685 | 1,000 | 1,370 |
| 2008-02-06 | 685 | 685 | 685 | 685 | 3,000 | 1,370 |
| 2008-02-05 | 690 | 690 | 685 | 685 | 8,000 | 1,370 |
| 2008-02-04 | 680 | 680 | 670 | 670 | 23,000 | 1,340 |
| 2008-02-01 | 690 | 690 | 690 | 690 | 2,000 | 1,380 |
| 2008-01-31 | 688 | 690 | 688 | 690 | 5,000 | 1,380 |
| 2008-01-29 | 688 | 688 | 688 | 688 | 1,000 | 1,376 |
| 2008-01-28 | 694 | 694 | 694 | 694 | 1,000 | 1,388 |
| 2008-01-25 | 699 | 700 | 695 | 695 | 7,000 | 1,390 |
| 2008-01-24 | 699 | 699 | 699 | 699 | 2,000 | 1,398 |
| 2008-01-23 | 699 | 699 | 699 | 699 | 3,000 | 1,398 |
| 2008-01-22 | 710 | 710 | 710 | 710 | 5,000 | 1,420 |
| 2008-01-21 | 711 | 711 | 710 | 710 | 5,000 | 1,420 |
| 2008-01-18 | 709 | 710 | 705 | 710 | 6,000 | 1,420 |
| 2008-01-17 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2008-01-16 | 720 | 720 | 691 | 691 | 8,000 | 1,382 |
| 2008-01-15 | 723 | 723 | 710 | 720 | 6,000 | 1,440 |
| 2008-01-11 | 723 | 723 | 723 | 723 | 22,000 | 1,446 |
| 2008-01-10 | 713 | 723 | 713 | 723 | 8,000 | 1,446 |
| 2008-01-09 | 713 | 713 | 713 | 713 | 1,000 | 1,426 |
| 2008-01-08 | 713 | 713 | 713 | 713 | 1,000 | 1,426 |
| 2008-01-07 | 713 | 713 | 713 | 713 | 1,000 | 1,426 |
| 2008-01-04 | 714 | 714 | 714 | 714 | 1,000 | 1,428 |
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
