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 [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 423 | 423 | 423 | 423 | 6,000 | 846 |
| 2010-12-29 | 422 | 424 | 422 | 424 | 4,000 | 848 |
| 2010-12-28 | 423 | 423 | 422 | 422 | 21,000 | 844 |
| 2010-12-27 | 423 | 424 | 413 | 423 | 23,000 | 846 |
| 2010-12-24 | 419 | 424 | 419 | 423 | 24,000 | 846 |
| 2010-12-22 | 415 | 419 | 415 | 419 | 3,000 | 838 |
| 2010-12-21 | 417 | 424 | 411 | 419 | 17,000 | 838 |
| 2010-12-20 | 416 | 419 | 416 | 419 | 6,000 | 838 |
| 2010-12-17 | 414 | 415 | 409 | 414 | 10,000 | 828 |
| 2010-12-16 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2010-12-15 | 411 | 411 | 409 | 410 | 6,000 | 820 |
| 2010-12-14 | 408 | 408 | 408 | 408 | 7,000 | 816 |
| 2010-12-13 | 413 | 413 | 408 | 408 | 28,000 | 816 |
| 2010-12-10 | 408 | 413 | 407 | 408 | 13,000 | 816 |
| 2010-12-09 | 409 | 409 | 405 | 406 | 4,000 | 812 |
| 2010-12-08 | 405 | 409 | 405 | 409 | 7,000 | 818 |
| 2010-12-06 | 404 | 405 | 404 | 405 | 10,000 | 810 |
| 2010-12-03 | 400 | 404 | 400 | 404 | 19,000 | 808 |
| 2010-12-02 | 399 | 400 | 399 | 400 | 7,000 | 800 |
| 2010-12-01 | 393 | 396 | 393 | 396 | 4,000 | 792 |
| 2010-11-30 | 389 | 392 | 389 | 392 | 2,000 | 784 |
| 2010-11-29 | 389 | 389 | 389 | 389 | 3,000 | 778 |
| 2010-11-26 | 388 | 388 | 388 | 388 | 2,000 | 776 |
| 2010-11-25 | 384 | 389 | 383 | 383 | 19,000 | 766 |
| 2010-11-24 | 385 | 386 | 382 | 382 | 9,000 | 764 |
| 2010-11-22 | 389 | 396 | 388 | 388 | 8,000 | 776 |
| 2010-11-19 | 388 | 389 | 388 | 389 | 2,000 | 778 |
| 2010-11-18 | 384 | 388 | 384 | 387 | 6,000 | 774 |
| 2010-11-17 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2010-11-16 | 389 | 389 | 386 | 386 | 2,000 | 772 |
| 2010-11-15 | 385 | 388 | 384 | 388 | 5,000 | 776 |
| 2010-11-11 | 393 | 393 | 373 | 385 | 17,000 | 770 |
| 2010-11-10 | 386 | 388 | 385 | 388 | 15,000 | 776 |
| 2010-11-09 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2010-11-08 | 393 | 393 | 385 | 385 | 3,000 | 770 |
| 2010-11-05 | 388 | 388 | 385 | 385 | 3,000 | 770 |
| 2010-11-04 | 385 | 389 | 385 | 389 | 4,000 | 778 |
| 2010-11-02 | 378 | 387 | 377 | 378 | 13,000 | 756 |
| 2010-11-01 | 392 | 393 | 388 | 388 | 7,000 | 776 |
| 2010-10-29 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2010-10-28 | 395 | 399 | 394 | 399 | 10,000 | 798 |
| 2010-10-27 | 398 | 398 | 396 | 396 | 6,000 | 792 |
| 2010-10-26 | 398 | 398 | 398 | 398 | 3,000 | 796 |
| 2010-10-22 | 396 | 396 | 393 | 393 | 6,000 | 786 |
| 2010-10-21 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2010-10-20 | 398 | 400 | 397 | 397 | 6,000 | 794 |
| 2010-10-19 | 400 | 400 | 399 | 400 | 5,000 | 800 |
| 2010-10-18 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2010-10-15 | 400 | 400 | 395 | 398 | 7,000 | 796 |
| 2010-10-14 | 403 | 403 | 401 | 401 | 3,000 | 802 |
| 2010-10-13 | 399 | 400 | 399 | 400 | 2,000 | 800 |
| 2010-10-12 | 405 | 405 | 399 | 399 | 13,000 | 798 |
| 2010-10-08 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2010-10-07 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 2010-10-06 | 400 | 400 | 398 | 398 | 2,000 | 796 |
| 2010-10-05 | 401 | 401 | 399 | 399 | 7,000 | 798 |
| 2010-10-04 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2010-10-01 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2010-09-30 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2010-09-29 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2010-09-28 | 399 | 402 | 399 | 402 | 4,000 | 804 |
| 2010-09-27 | 412 | 414 | 412 | 413 | 6,000 | 826 |
| 2010-09-24 | 414 | 416 | 412 | 412 | 8,000 | 824 |
| 2010-09-22 | 418 | 418 | 409 | 414 | 7,000 | 828 |
| 2010-09-21 | 408 | 410 | 406 | 410 | 8,000 | 820 |
| 2010-09-17 | 408 | 416 | 408 | 410 | 14,000 | 820 |
| 2010-09-16 | 404 | 404 | 403 | 403 | 3,000 | 806 |
| 2010-09-15 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2010-09-14 | 401 | 403 | 401 | 403 | 9,000 | 806 |
| 2010-09-13 | 408 | 408 | 406 | 408 | 4,000 | 816 |
| 2010-09-10 | 406 | 406 | 403 | 403 | 9,000 | 806 |
| 2010-09-09 | 406 | 406 | 406 | 406 | 2,000 | 812 |
| 2010-09-08 | 400 | 400 | 400 | 400 | 8,000 | 800 |
| 2010-09-07 | 401 | 405 | 401 | 401 | 3,000 | 802 |
| 2010-09-06 | 400 | 402 | 400 | 401 | 6,000 | 802 |
| 2010-09-03 | 401 | 401 | 400 | 400 | 4,000 | 800 |
| 2010-09-02 | 401 | 401 | 401 | 401 | 6,000 | 802 |
| 2010-08-31 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2010-08-30 | 404 | 404 | 399 | 399 | 5,000 | 798 |
| 2010-08-27 | 404 | 404 | 404 | 404 | 2,000 | 808 |
| 2010-08-26 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2010-08-25 | 404 | 404 | 402 | 402 | 5,000 | 804 |
| 2010-08-24 | 400 | 402 | 399 | 402 | 4,000 | 804 |
| 2010-08-23 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2010-08-20 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2010-08-19 | 401 | 402 | 401 | 401 | 4,000 | 802 |
| 2010-08-18 | 401 | 401 | 400 | 400 | 9,000 | 800 |
| 2010-08-17 | 400 | 401 | 398 | 401 | 5,000 | 802 |
| 2010-08-16 | 401 | 401 | 400 | 400 | 3,000 | 800 |
| 2010-08-13 | 401 | 401 | 401 | 401 | 3,000 | 802 |
| 2010-08-12 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2010-08-11 | 410 | 410 | 405 | 405 | 10,000 | 810 |
| 2010-08-10 | 401 | 405 | 401 | 405 | 5,000 | 810 |
| 2010-08-09 | 397 | 401 | 397 | 401 | 6,000 | 802 |
| 2010-08-06 | 407 | 407 | 405 | 405 | 9,000 | 810 |
| 2010-08-05 | 407 | 411 | 407 | 407 | 5,000 | 814 |
| 2010-08-04 | 406 | 406 | 406 | 406 | 3,000 | 812 |
| 2010-08-03 | 412 | 413 | 412 | 413 | 4,000 | 826 |
| 2010-07-29 | 415 | 415 | 413 | 413 | 2,000 | 826 |
| 2010-07-28 | 415 | 415 | 415 | 415 | 4,000 | 830 |
| 2010-07-27 | 412 | 415 | 412 | 415 | 4,000 | 830 |
| 2010-07-26 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 2010-07-23 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2010-07-22 | 401 | 404 | 401 | 404 | 7,000 | 808 |
| 2010-07-21 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2010-07-15 | 416 | 416 | 416 | 416 | 2,000 | 832 |
| 2010-07-14 | 422 | 422 | 422 | 422 | 2,000 | 844 |
| 2010-07-13 | 426 | 426 | 420 | 421 | 30,000 | 842 |
| 2010-07-12 | 413 | 422 | 413 | 422 | 8,000 | 844 |
| 2010-07-09 | 414 | 414 | 406 | 410 | 16,000 | 820 |
| 2010-07-08 | 405 | 415 | 404 | 415 | 8,000 | 830 |
| 2010-07-07 | 400 | 400 | 399 | 400 | 10,000 | 800 |
| 2010-07-06 | 401 | 401 | 400 | 400 | 4,000 | 800 |
| 2010-07-05 | 401 | 401 | 401 | 401 | 2,000 | 802 |
| 2010-07-02 | 400 | 401 | 400 | 401 | 7,000 | 802 |
| 2010-07-01 | 402 | 402 | 400 | 400 | 2,000 | 800 |
| 2010-06-30 | 400 | 400 | 392 | 400 | 14,000 | 800 |
| 2010-06-29 | 406 | 406 | 405 | 405 | 2,000 | 810 |
| 2010-06-28 | 406 | 406 | 405 | 405 | 3,000 | 810 |
| 2010-06-25 | 405 | 406 | 405 | 405 | 9,000 | 810 |
| 2010-06-24 | 403 | 406 | 401 | 406 | 10,000 | 812 |
| 2010-06-23 | 402 | 404 | 402 | 403 | 3,000 | 806 |
| 2010-06-22 | 405 | 406 | 405 | 405 | 13,000 | 810 |
| 2010-06-21 | 404 | 407 | 400 | 404 | 11,000 | 808 |
| 2010-06-18 | 405 | 407 | 404 | 404 | 7,000 | 808 |
| 2010-06-17 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2010-06-15 | 419 | 419 | 408 | 408 | 4,000 | 816 |
| 2010-06-14 | 405 | 405 | 405 | 405 | 8,000 | 810 |
| 2010-06-11 | 399 | 399 | 399 | 399 | 3,000 | 798 |
| 2010-06-10 | 397 | 397 | 397 | 397 | 9,000 | 794 |
| 2010-06-09 | 397 | 397 | 397 | 397 | 2,000 | 794 |
| 2010-06-08 | 399 | 400 | 399 | 400 | 10,000 | 800 |
| 2010-06-04 | 404 | 404 | 400 | 400 | 2,000 | 800 |
| 2010-06-03 | 395 | 400 | 395 | 400 | 6,000 | 800 |
| 2010-06-02 | 397 | 399 | 397 | 399 | 8,000 | 798 |
| 2010-06-01 | 396 | 397 | 394 | 397 | 9,000 | 794 |
| 2010-05-31 | 395 | 400 | 395 | 400 | 6,000 | 800 |
| 2010-05-28 | 400 | 400 | 396 | 396 | 4,000 | 792 |
| 2010-05-27 | 396 | 396 | 392 | 392 | 3,000 | 784 |
| 2010-05-26 | 397 | 407 | 390 | 397 | 22,000 | 794 |
| 2010-05-25 | 404 | 408 | 397 | 397 | 18,000 | 794 |
| 2010-05-24 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2010-05-21 | 401 | 402 | 401 | 402 | 4,000 | 804 |
| 2010-05-20 | 405 | 405 | 405 | 405 | 4,000 | 810 |
| 2010-05-19 | 410 | 410 | 405 | 406 | 8,000 | 812 |
| 2010-05-18 | 412 | 415 | 410 | 411 | 14,000 | 822 |
| 2010-05-17 | 421 | 421 | 410 | 412 | 50,000 | 824 |
| 2010-05-14 | 399 | 429 | 399 | 419 | 45,000 | 838 |
| 2010-05-13 | 402 | 404 | 399 | 399 | 20,000 | 798 |
| 2010-05-12 | 399 | 399 | 392 | 399 | 29,000 | 798 |
| 2010-05-11 | 417 | 418 | 400 | 400 | 28,000 | 800 |
| 2010-05-10 | 421 | 421 | 415 | 417 | 18,000 | 834 |
| 2010-05-07 | 430 | 430 | 422 | 422 | 6,000 | 844 |
| 2010-05-06 | 430 | 437 | 429 | 437 | 3,000 | 874 |
| 2010-04-30 | 440 | 442 | 437 | 437 | 11,000 | 874 |
| 2010-04-28 | 440 | 442 | 440 | 442 | 2,000 | 884 |
| 2010-04-27 | 442 | 445 | 440 | 440 | 29,000 | 880 |
| 2010-04-26 | 442 | 445 | 441 | 441 | 23,000 | 882 |
| 2010-04-23 | 440 | 442 | 440 | 442 | 6,000 | 884 |
| 2010-04-22 | 440 | 440 | 440 | 440 | 4,000 | 880 |
| 2010-04-21 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2010-04-20 | 437 | 437 | 437 | 437 | 3,000 | 874 |
| 2010-04-19 | 439 | 444 | 436 | 436 | 14,000 | 872 |
| 2010-04-16 | 439 | 439 | 434 | 434 | 3,000 | 868 |
| 2010-04-15 | 439 | 440 | 438 | 438 | 6,000 | 876 |
| 2010-04-14 | 434 | 436 | 434 | 436 | 6,000 | 872 |
| 2010-04-13 | 440 | 440 | 434 | 434 | 11,000 | 868 |
| 2010-04-12 | 430 | 435 | 430 | 435 | 31,000 | 870 |
| 2010-04-09 | 430 | 433 | 425 | 428 | 8,000 | 856 |
| 2010-04-08 | 435 | 435 | 430 | 430 | 9,000 | 860 |
| 2010-04-07 | 434 | 435 | 425 | 435 | 24,000 | 870 |
| 2010-04-06 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2010-04-05 | 433 | 440 | 433 | 434 | 5,000 | 868 |
| 2010-04-02 | 435 | 435 | 433 | 433 | 9,000 | 866 |
| 2010-04-01 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2010-03-31 | 441 | 441 | 424 | 424 | 8,000 | 848 |
| 2010-03-30 | 436 | 436 | 433 | 433 | 3,000 | 866 |
| 2010-03-29 | 431 | 436 | 431 | 436 | 4,000 | 872 |
| 2010-03-26 | 444 | 445 | 442 | 445 | 5,000 | 890 |
| 2010-03-25 | 445 | 445 | 440 | 440 | 9,000 | 880 |
| 2010-03-24 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2010-03-23 | 441 | 445 | 441 | 445 | 11,000 | 890 |
| 2010-03-19 | 437 | 445 | 437 | 445 | 6,000 | 890 |
| 2010-03-18 | 442 | 443 | 436 | 436 | 8,000 | 872 |
| 2010-03-17 | 443 | 444 | 436 | 436 | 10,000 | 872 |
| 2010-03-16 | 434 | 438 | 434 | 438 | 6,000 | 876 |
| 2010-03-15 | 434 | 435 | 431 | 431 | 10,000 | 862 |
| 2010-03-12 | 428 | 430 | 428 | 429 | 3,000 | 858 |
| 2010-03-11 | 431 | 438 | 426 | 426 | 8,000 | 852 |
| 2010-03-10 | 424 | 425 | 424 | 424 | 21,000 | 848 |
| 2010-03-09 | 424 | 424 | 424 | 424 | 1,000 | 848 |
| 2010-03-08 | 424 | 424 | 423 | 423 | 6,000 | 846 |
| 2010-03-05 | 426 | 426 | 425 | 425 | 6,000 | 850 |
| 2010-03-04 | 426 | 426 | 425 | 425 | 4,000 | 850 |
| 2010-03-02 | 429 | 429 | 426 | 426 | 4,000 | 852 |
| 2010-03-01 | 430 | 430 | 428 | 428 | 3,000 | 856 |
| 2010-02-26 | 430 | 431 | 430 | 431 | 8,000 | 862 |
| 2010-02-25 | 431 | 431 | 431 | 431 | 5,000 | 862 |
| 2010-02-24 | 431 | 431 | 431 | 431 | 4,000 | 862 |
| 2010-02-23 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2010-02-22 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2010-02-19 | 437 | 437 | 436 | 436 | 3,000 | 872 |
| 2010-02-18 | 439 | 439 | 436 | 436 | 6,000 | 872 |
| 2010-02-17 | 445 | 445 | 442 | 442 | 5,000 | 884 |
| 2010-02-16 | 430 | 443 | 430 | 443 | 6,000 | 886 |
| 2010-02-15 | 428 | 430 | 428 | 430 | 3,000 | 860 |
| 2010-02-12 | 428 | 428 | 423 | 423 | 10,000 | 846 |
| 2010-02-10 | 427 | 427 | 423 | 423 | 5,000 | 846 |
| 2010-02-09 | 418 | 420 | 418 | 420 | 4,000 | 840 |
| 2010-02-08 | 421 | 427 | 418 | 418 | 6,000 | 836 |
| 2010-02-05 | 412 | 418 | 412 | 418 | 6,000 | 836 |
| 2010-02-04 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2010-02-03 | 417 | 418 | 413 | 413 | 3,000 | 826 |
| 2010-02-01 | 418 | 418 | 413 | 413 | 2,000 | 826 |
| 2010-01-29 | 419 | 419 | 419 | 419 | 3,000 | 838 |
| 2010-01-28 | 406 | 421 | 405 | 421 | 10,000 | 842 |
| 2010-01-27 | 419 | 419 | 414 | 414 | 14,000 | 828 |
| 2010-01-26 | 419 | 424 | 419 | 420 | 8,000 | 840 |
| 2010-01-25 | 419 | 419 | 419 | 419 | 6,000 | 838 |
| 2010-01-22 | 415 | 419 | 415 | 419 | 9,000 | 838 |
| 2010-01-21 | 418 | 419 | 415 | 416 | 5,000 | 832 |
| 2010-01-20 | 418 | 418 | 418 | 418 | 1,000 | 836 |
| 2010-01-19 | 416 | 419 | 411 | 411 | 8,000 | 822 |
| 2010-01-18 | 406 | 416 | 406 | 410 | 8,000 | 820 |
| 2010-01-15 | 413 | 416 | 409 | 414 | 15,000 | 828 |
| 2010-01-14 | 402 | 408 | 402 | 408 | 5,000 | 816 |
| 2010-01-13 | 401 | 408 | 401 | 401 | 13,000 | 802 |
| 2010-01-12 | 396 | 400 | 396 | 400 | 4,000 | 800 |
| 2010-01-08 | 395 | 400 | 395 | 396 | 4,000 | 792 |
| 2010-01-07 | 393 | 394 | 393 | 393 | 6,000 | 786 |
| 2010-01-06 | 398 | 398 | 390 | 394 | 19,000 | 788 |
| 2010-01-05 | 392 | 392 | 390 | 390 | 8,000 | 780 |
| 2010-01-04 | 392 | 392 | 385 | 385 | 11,000 | 770 |
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
