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 [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 390 | 390 | 388 | 388 | 5,000 | 776 |
| 2009-12-29 | 394 | 395 | 390 | 390 | 28,000 | 780 |
| 2009-12-28 | 400 | 400 | 394 | 394 | 16,000 | 788 |
| 2009-12-25 | 400 | 400 | 390 | 395 | 20,000 | 790 |
| 2009-12-24 | 392 | 405 | 390 | 405 | 8,000 | 810 |
| 2009-12-22 | 389 | 392 | 389 | 392 | 16,000 | 784 |
| 2009-12-21 | 388 | 390 | 385 | 389 | 4,000 | 778 |
| 2009-12-18 | 377 | 383 | 377 | 383 | 6,000 | 766 |
| 2009-12-17 | 377 | 380 | 377 | 378 | 5,000 | 756 |
| 2009-12-16 | 378 | 385 | 377 | 377 | 20,000 | 754 |
| 2009-12-15 | 375 | 376 | 372 | 374 | 17,000 | 748 |
| 2009-12-14 | 376 | 376 | 371 | 372 | 11,000 | 744 |
| 2009-12-11 | 364 | 373 | 364 | 371 | 41,000 | 742 |
| 2009-12-10 | 371 | 371 | 363 | 364 | 72,000 | 728 |
| 2009-12-09 | 384 | 384 | 368 | 368 | 75,000 | 736 |
| 2009-12-08 | 393 | 393 | 384 | 384 | 69,000 | 768 |
| 2009-12-07 | 399 | 399 | 392 | 392 | 9,000 | 784 |
| 2009-12-04 | 393 | 397 | 393 | 397 | 6,000 | 794 |
| 2009-12-03 | 397 | 397 | 395 | 397 | 11,000 | 794 |
| 2009-12-02 | 395 | 396 | 392 | 392 | 7,000 | 784 |
| 2009-12-01 | 408 | 410 | 400 | 405 | 27,000 | 810 |
| 2009-11-30 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 2009-11-27 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2009-11-26 | 416 | 416 | 416 | 416 | 13,000 | 832 |
| 2009-11-25 | 425 | 425 | 416 | 416 | 6,000 | 832 |
| 2009-11-24 | 430 | 430 | 425 | 425 | 5,000 | 850 |
| 2009-11-20 | 446 | 446 | 426 | 426 | 5,000 | 852 |
| 2009-11-18 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2009-11-17 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2009-11-16 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2009-11-13 | 450 | 450 | 449 | 449 | 3,000 | 898 |
| 2009-11-11 | 458 | 458 | 447 | 452 | 16,000 | 904 |
| 2009-11-10 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2009-11-09 | 454 | 454 | 450 | 453 | 6,000 | 906 |
| 2009-11-06 | 460 | 460 | 459 | 459 | 2,000 | 918 |
| 2009-11-04 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2009-11-02 | 460 | 460 | 452 | 452 | 2,000 | 904 |
| 2009-10-29 | 461 | 461 | 461 | 461 | 3,000 | 922 |
| 2009-10-26 | 463 | 463 | 461 | 461 | 3,000 | 922 |
| 2009-10-23 | 460 | 463 | 460 | 463 | 6,000 | 926 |
| 2009-10-22 | 463 | 463 | 460 | 460 | 3,000 | 920 |
| 2009-10-21 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 2009-10-20 | 461 | 461 | 461 | 461 | 3,000 | 922 |
| 2009-10-16 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2009-10-15 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2009-10-14 | 463 | 463 | 463 | 463 | 5,000 | 926 |
| 2009-10-13 | 471 | 471 | 467 | 467 | 14,000 | 934 |
| 2009-10-07 | 475 | 475 | 470 | 471 | 14,000 | 942 |
| 2009-10-06 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2009-10-05 | 484 | 484 | 478 | 478 | 42,000 | 956 |
| 2009-10-02 | 498 | 498 | 490 | 491 | 5,000 | 982 |
| 2009-10-01 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 2009-09-30 | 495 | 495 | 493 | 493 | 3,000 | 986 |
| 2009-09-29 | 495 | 502 | 495 | 495 | 4,000 | 990 |
| 2009-09-25 | 491 | 492 | 491 | 492 | 8,000 | 984 |
| 2009-09-24 | 517 | 517 | 511 | 511 | 8,000 | 1,022 |
| 2009-09-18 | 512 | 517 | 512 | 517 | 5,000 | 1,034 |
| 2009-09-17 | 512 | 519 | 512 | 512 | 3,000 | 1,024 |
| 2009-09-16 | 520 | 520 | 511 | 511 | 4,000 | 1,022 |
| 2009-09-15 | 519 | 519 | 519 | 519 | 1,000 | 1,038 |
| 2009-09-14 | 519 | 519 | 519 | 519 | 1,000 | 1,038 |
| 2009-09-11 | 518 | 518 | 516 | 518 | 4,000 | 1,036 |
| 2009-09-10 | 510 | 516 | 508 | 516 | 10,000 | 1,032 |
| 2009-09-09 | 518 | 518 | 508 | 508 | 3,000 | 1,016 |
| 2009-09-07 | 519 | 519 | 519 | 519 | 1,000 | 1,038 |
| 2009-09-03 | 518 | 518 | 518 | 518 | 1,000 | 1,036 |
| 2009-09-01 | 518 | 518 | 518 | 518 | 1,000 | 1,036 |
| 2009-08-28 | 520 | 520 | 512 | 512 | 3,000 | 1,024 |
| 2009-08-27 | 520 | 520 | 512 | 512 | 3,000 | 1,024 |
| 2009-08-26 | 512 | 512 | 512 | 512 | 3,000 | 1,024 |
| 2009-08-24 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 2009-08-21 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 2009-08-20 | 514 | 514 | 514 | 514 | 3,000 | 1,028 |
| 2009-08-19 | 502 | 502 | 502 | 502 | 4,000 | 1,004 |
| 2009-08-14 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2009-08-13 | 500 | 501 | 500 | 500 | 17,000 | 1,000 |
| 2009-08-11 | 526 | 527 | 518 | 518 | 3,000 | 1,036 |
| 2009-08-10 | 510 | 528 | 510 | 528 | 11,000 | 1,056 |
| 2009-08-07 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2009-08-06 | 509 | 509 | 509 | 509 | 1,000 | 1,018 |
| 2009-07-31 | 512 | 512 | 511 | 511 | 2,000 | 1,022 |
| 2009-07-30 | 513 | 515 | 513 | 515 | 3,000 | 1,030 |
| 2009-07-29 | 524 | 524 | 524 | 524 | 2,000 | 1,048 |
| 2009-07-28 | 517 | 517 | 517 | 517 | 9,000 | 1,034 |
| 2009-07-27 | 527 | 527 | 527 | 527 | 2,000 | 1,054 |
| 2009-07-24 | 537 | 537 | 537 | 537 | 2,000 | 1,074 |
| 2009-07-16 | 538 | 538 | 538 | 538 | 1,000 | 1,076 |
| 2009-07-15 | 538 | 540 | 538 | 540 | 5,000 | 1,080 |
| 2009-07-13 | 545 | 545 | 544 | 544 | 8,000 | 1,088 |
| 2009-07-10 | 520 | 540 | 520 | 540 | 28,000 | 1,080 |
| 2009-07-09 | 510 | 520 | 508 | 520 | 5,000 | 1,040 |
| 2009-07-08 | 510 | 510 | 503 | 503 | 3,000 | 1,006 |
| 2009-07-03 | 518 | 518 | 511 | 511 | 3,000 | 1,022 |
| 2009-07-01 | 510 | 519 | 510 | 519 | 3,000 | 1,038 |
| 2009-06-30 | 509 | 509 | 505 | 505 | 3,000 | 1,010 |
| 2009-06-29 | 505 | 505 | 503 | 504 | 4,000 | 1,008 |
| 2009-06-26 | 502 | 503 | 502 | 503 | 3,000 | 1,006 |
| 2009-06-25 | 502 | 502 | 502 | 502 | 6,000 | 1,004 |
| 2009-06-24 | 505 | 507 | 498 | 498 | 5,000 | 996 |
| 2009-06-22 | 504 | 510 | 502 | 502 | 3,000 | 1,004 |
| 2009-06-19 | 504 | 504 | 504 | 504 | 1,000 | 1,008 |
| 2009-06-18 | 504 | 504 | 504 | 504 | 1,000 | 1,008 |
| 2009-06-16 | 504 | 504 | 504 | 504 | 1,000 | 1,008 |
| 2009-06-15 | 511 | 511 | 504 | 504 | 3,000 | 1,008 |
| 2009-06-11 | 496 | 515 | 495 | 500 | 19,000 | 1,000 |
| 2009-06-10 | 492 | 497 | 492 | 496 | 9,000 | 992 |
| 2009-06-09 | 496 | 496 | 491 | 491 | 4,000 | 982 |
| 2009-06-08 | 498 | 498 | 498 | 498 | 5,000 | 996 |
| 2009-06-05 | 493 | 496 | 493 | 496 | 6,000 | 992 |
| 2009-06-04 | 491 | 491 | 488 | 488 | 4,000 | 976 |
| 2009-06-02 | 489 | 489 | 485 | 487 | 8,000 | 974 |
| 2009-06-01 | 493 | 493 | 488 | 488 | 3,000 | 976 |
| 2009-05-29 | 490 | 494 | 488 | 488 | 9,000 | 976 |
| 2009-05-27 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2009-05-26 | 499 | 499 | 491 | 491 | 6,000 | 982 |
| 2009-05-25 | 498 | 498 | 494 | 494 | 4,000 | 988 |
| 2009-05-22 | 500 | 500 | 489 | 489 | 8,000 | 978 |
| 2009-05-21 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2009-05-18 | 512 | 512 | 503 | 503 | 4,000 | 1,006 |
| 2009-05-15 | 491 | 510 | 491 | 510 | 5,000 | 1,020 |
| 2009-05-13 | 490 | 490 | 486 | 486 | 3,000 | 972 |
| 2009-05-12 | 486 | 486 | 486 | 486 | 1,000 | 972 |
| 2009-05-11 | 497 | 497 | 497 | 497 | 1,000 | 994 |
| 2009-05-08 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2009-05-07 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2009-04-28 | 491 | 491 | 491 | 491 | 3,000 | 982 |
| 2009-04-27 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 2009-04-24 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 2009-04-23 | 490 | 491 | 490 | 491 | 2,000 | 982 |
| 2009-04-21 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2009-04-20 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 2009-04-14 | 492 | 492 | 492 | 492 | 6,000 | 984 |
| 2009-04-10 | 477 | 491 | 477 | 480 | 9,000 | 960 |
| 2009-03-31 | 481 | 482 | 477 | 477 | 3,000 | 954 |
| 2009-03-27 | 483 | 483 | 481 | 482 | 22,000 | 964 |
| 2009-03-26 | 494 | 494 | 493 | 493 | 3,000 | 986 |
| 2009-03-25 | 515 | 515 | 514 | 514 | 4,000 | 1,028 |
| 2009-03-24 | 516 | 516 | 516 | 516 | 1,000 | 1,032 |
| 2009-03-19 | 485 | 494 | 485 | 494 | 2,000 | 988 |
| 2009-03-16 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2009-03-13 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 2009-03-12 | 470 | 485 | 470 | 485 | 4,000 | 970 |
| 2009-03-11 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2009-03-10 | 494 | 494 | 490 | 490 | 9,000 | 980 |
| 2009-03-05 | 494 | 494 | 494 | 494 | 2,000 | 988 |
| 2009-03-03 | 494 | 494 | 494 | 494 | 16,000 | 988 |
| 2009-03-02 | 487 | 494 | 487 | 494 | 5,000 | 988 |
| 2009-02-27 | 482 | 485 | 482 | 484 | 3,000 | 968 |
| 2009-02-24 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2009-02-23 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2009-02-18 | 479 | 479 | 479 | 479 | 9,000 | 958 |
| 2009-02-16 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2009-02-13 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2009-02-12 | 489 | 489 | 489 | 489 | 7,000 | 978 |
| 2009-02-10 | 485 | 485 | 485 | 485 | 3,000 | 970 |
| 2009-02-09 | 485 | 485 | 476 | 476 | 4,000 | 952 |
| 2009-02-06 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2009-01-29 | 483 | 483 | 483 | 483 | 5,000 | 966 |
| 2009-01-28 | 518 | 518 | 518 | 518 | 7,000 | 1,036 |
| 2009-01-27 | 502 | 518 | 502 | 518 | 5,000 | 1,036 |
| 2009-01-26 | 501 | 501 | 501 | 501 | 5,000 | 1,002 |
| 2009-01-23 | 501 | 501 | 501 | 501 | 2,000 | 1,002 |
| 2009-01-22 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2009-01-21 | 490 | 498 | 490 | 498 | 2,000 | 996 |
| 2009-01-20 | 505 | 505 | 500 | 500 | 4,000 | 1,000 |
| 2009-01-19 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2009-01-16 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2009-01-15 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2009-01-13 | 495 | 495 | 495 | 495 | 3,000 | 990 |
| 2009-01-08 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2009-01-05 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
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
