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 [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2011-12-29 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2011-12-27 | 454 | 454 | 449 | 449 | 13,000 | 898 |
| 2011-12-26 | 448 | 449 | 447 | 449 | 5,000 | 898 |
| 2011-12-22 | 447 | 447 | 447 | 447 | 5,000 | 894 |
| 2011-12-21 | 447 | 447 | 442 | 447 | 5,000 | 894 |
| 2011-12-20 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2011-12-19 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2011-12-16 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2011-12-15 | 448 | 448 | 447 | 447 | 2,000 | 894 |
| 2011-12-14 | 453 | 453 | 445 | 448 | 6,000 | 896 |
| 2011-12-13 | 458 | 461 | 451 | 455 | 29,000 | 910 |
| 2011-12-12 | 453 | 453 | 448 | 453 | 19,000 | 906 |
| 2011-12-09 | 451 | 451 | 445 | 445 | 12,000 | 890 |
| 2011-12-08 | 448 | 454 | 448 | 453 | 5,000 | 906 |
| 2011-12-07 | 439 | 448 | 437 | 448 | 9,000 | 896 |
| 2011-12-06 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2011-12-05 | 436 | 436 | 436 | 436 | 2,000 | 872 |
| 2011-12-02 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2011-12-01 | 428 | 435 | 428 | 435 | 4,000 | 870 |
| 2011-11-29 | 426 | 426 | 426 | 426 | 3,000 | 852 |
| 2011-11-28 | 431 | 431 | 426 | 426 | 16,000 | 852 |
| 2011-11-25 | 420 | 426 | 420 | 426 | 3,000 | 852 |
| 2011-11-24 | 417 | 417 | 417 | 417 | 2,000 | 834 |
| 2011-11-22 | 417 | 417 | 417 | 417 | 3,000 | 834 |
| 2011-11-18 | 427 | 428 | 426 | 428 | 4,000 | 856 |
| 2011-11-17 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2011-11-16 | 435 | 435 | 435 | 435 | 3,000 | 870 |
| 2011-11-15 | 430 | 438 | 430 | 438 | 4,000 | 876 |
| 2011-11-14 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2011-11-10 | 435 | 435 | 434 | 434 | 8,000 | 868 |
| 2011-11-08 | 439 | 439 | 435 | 435 | 2,000 | 870 |
| 2011-11-07 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2011-11-04 | 434 | 440 | 432 | 432 | 5,000 | 864 |
| 2011-11-01 | 441 | 441 | 435 | 435 | 2,000 | 870 |
| 2011-10-31 | 441 | 441 | 440 | 441 | 5,000 | 882 |
| 2011-10-28 | 436 | 449 | 436 | 443 | 16,000 | 886 |
| 2011-10-26 | 443 | 443 | 438 | 438 | 9,000 | 876 |
| 2011-10-24 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2011-10-21 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2011-10-14 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2011-10-13 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2011-10-12 | 440 | 440 | 440 | 440 | 7,000 | 880 |
| 2011-10-11 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2011-10-07 | 435 | 435 | 432 | 432 | 4,000 | 864 |
| 2011-10-06 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2011-10-05 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2011-10-04 | 433 | 433 | 425 | 425 | 4,000 | 850 |
| 2011-09-29 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2011-09-28 | 430 | 439 | 430 | 439 | 4,000 | 878 |
| 2011-09-27 | 447 | 450 | 446 | 450 | 8,000 | 900 |
| 2011-09-26 | 447 | 447 | 440 | 447 | 11,000 | 894 |
| 2011-09-22 | 447 | 447 | 447 | 447 | 2,000 | 894 |
| 2011-09-20 | 444 | 447 | 444 | 447 | 2,000 | 894 |
| 2011-09-16 | 445 | 446 | 445 | 446 | 3,000 | 892 |
| 2011-09-14 | 447 | 450 | 447 | 450 | 8,000 | 900 |
| 2011-09-13 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2011-09-09 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2011-09-08 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2011-09-07 | 428 | 447 | 428 | 447 | 4,000 | 894 |
| 2011-09-06 | 432 | 432 | 429 | 429 | 5,000 | 858 |
| 2011-09-02 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2011-09-01 | 440 | 440 | 440 | 440 | 10,000 | 880 |
| 2011-08-31 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2011-08-30 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2011-08-29 | 440 | 440 | 440 | 440 | 4,000 | 880 |
| 2011-08-26 | 435 | 440 | 435 | 435 | 4,000 | 870 |
| 2011-08-25 | 422 | 430 | 422 | 430 | 5,000 | 860 |
| 2011-08-23 | 417 | 418 | 417 | 418 | 2,000 | 836 |
| 2011-08-22 | 424 | 425 | 424 | 424 | 5,000 | 848 |
| 2011-08-19 | 433 | 433 | 429 | 429 | 4,000 | 858 |
| 2011-08-16 | 448 | 450 | 448 | 450 | 2,000 | 900 |
| 2011-08-15 | 441 | 449 | 441 | 449 | 2,000 | 898 |
| 2011-08-11 | 427 | 440 | 422 | 440 | 18,000 | 880 |
| 2011-08-10 | 430 | 430 | 422 | 422 | 6,000 | 844 |
| 2011-08-09 | 411 | 414 | 406 | 414 | 12,000 | 828 |
| 2011-08-08 | 448 | 448 | 435 | 435 | 6,000 | 870 |
| 2011-08-05 | 449 | 451 | 449 | 451 | 4,000 | 902 |
| 2011-08-04 | 459 | 459 | 459 | 459 | 2,000 | 918 |
| 2011-08-03 | 453 | 454 | 449 | 450 | 5,000 | 900 |
| 2011-08-02 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2011-08-01 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2011-07-29 | 457 | 457 | 451 | 451 | 8,000 | 902 |
| 2011-07-28 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2011-07-27 | 471 | 473 | 467 | 467 | 6,000 | 934 |
| 2011-07-26 | 469 | 469 | 467 | 467 | 5,000 | 934 |
| 2011-07-25 | 461 | 469 | 460 | 462 | 7,000 | 924 |
| 2011-07-22 | 455 | 457 | 455 | 457 | 5,000 | 914 |
| 2011-07-21 | 453 | 455 | 453 | 455 | 7,000 | 910 |
| 2011-07-20 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2011-07-19 | 455 | 455 | 450 | 450 | 9,000 | 900 |
| 2011-07-15 | 455 | 457 | 455 | 456 | 8,000 | 912 |
| 2011-07-14 | 460 | 461 | 457 | 461 | 6,000 | 922 |
| 2011-07-13 | 462 | 465 | 462 | 462 | 17,000 | 924 |
| 2011-07-12 | 463 | 463 | 460 | 462 | 25,000 | 924 |
| 2011-07-11 | 457 | 460 | 457 | 458 | 15,000 | 916 |
| 2011-07-08 | 452 | 457 | 452 | 457 | 8,000 | 914 |
| 2011-07-07 | 445 | 452 | 444 | 452 | 10,000 | 904 |
| 2011-07-06 | 442 | 446 | 442 | 446 | 4,000 | 892 |
| 2011-07-05 | 446 | 446 | 440 | 440 | 7,000 | 880 |
| 2011-07-04 | 448 | 448 | 448 | 448 | 7,000 | 896 |
| 2011-07-01 | 436 | 437 | 434 | 434 | 3,000 | 868 |
| 2011-06-30 | 435 | 435 | 430 | 430 | 12,000 | 860 |
| 2011-06-29 | 441 | 441 | 438 | 438 | 3,000 | 876 |
| 2011-06-28 | 437 | 440 | 437 | 440 | 3,000 | 880 |
| 2011-06-27 | 430 | 433 | 430 | 433 | 4,000 | 866 |
| 2011-06-24 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2011-06-23 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2011-06-22 | 425 | 428 | 423 | 423 | 9,000 | 846 |
| 2011-06-20 | 420 | 425 | 419 | 419 | 3,000 | 838 |
| 2011-06-16 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2011-06-15 | 427 | 428 | 421 | 425 | 7,000 | 850 |
| 2011-06-14 | 424 | 429 | 423 | 423 | 6,000 | 846 |
| 2011-06-13 | 422 | 423 | 420 | 423 | 11,000 | 846 |
| 2011-06-10 | 414 | 419 | 414 | 419 | 8,000 | 838 |
| 2011-06-08 | 413 | 413 | 413 | 413 | 2,000 | 826 |
| 2011-06-07 | 413 | 413 | 413 | 413 | 5,000 | 826 |
| 2011-06-06 | 413 | 413 | 413 | 413 | 2,000 | 826 |
| 2011-06-03 | 413 | 413 | 413 | 413 | 4,000 | 826 |
| 2011-06-02 | 418 | 418 | 410 | 410 | 3,000 | 820 |
| 2011-05-31 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2011-05-30 | 415 | 421 | 415 | 421 | 2,000 | 842 |
| 2011-05-26 | 416 | 416 | 416 | 416 | 2,000 | 832 |
| 2011-05-25 | 419 | 419 | 419 | 419 | 3,000 | 838 |
| 2011-05-24 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2011-05-23 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2011-05-20 | 419 | 419 | 417 | 417 | 3,000 | 834 |
| 2011-05-19 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2011-05-18 | 425 | 425 | 425 | 425 | 9,000 | 850 |
| 2011-05-17 | 420 | 420 | 418 | 420 | 15,000 | 840 |
| 2011-05-16 | 418 | 420 | 415 | 417 | 8,000 | 834 |
| 2011-05-13 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2011-05-12 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2011-05-11 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 2011-05-10 | 413 | 413 | 412 | 412 | 3,000 | 824 |
| 2011-05-06 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2011-05-02 | 410 | 410 | 410 | 410 | 5,000 | 820 |
| 2011-04-28 | 407 | 410 | 407 | 410 | 5,000 | 820 |
| 2011-04-27 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2011-04-26 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2011-04-25 | 413 | 413 | 406 | 406 | 4,000 | 812 |
| 2011-04-21 | 403 | 415 | 403 | 415 | 7,000 | 830 |
| 2011-04-20 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2011-04-19 | 402 | 403 | 401 | 403 | 7,000 | 806 |
| 2011-04-18 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2011-04-15 | 403 | 403 | 403 | 403 | 2,000 | 806 |
| 2011-04-14 | 405 | 405 | 403 | 405 | 6,000 | 810 |
| 2011-04-13 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2011-04-12 | 410 | 411 | 403 | 409 | 13,000 | 818 |
| 2011-04-11 | 405 | 408 | 405 | 408 | 5,000 | 816 |
| 2011-04-08 | 400 | 401 | 400 | 401 | 2,000 | 802 |
| 2011-04-07 | 397 | 400 | 397 | 397 | 6,000 | 794 |
| 2011-04-06 | 410 | 412 | 401 | 401 | 9,000 | 802 |
| 2011-04-05 | 411 | 411 | 410 | 410 | 16,000 | 820 |
| 2011-04-04 | 413 | 417 | 412 | 412 | 6,000 | 824 |
| 2011-04-01 | 411 | 414 | 411 | 413 | 8,000 | 826 |
| 2011-03-31 | 418 | 418 | 415 | 415 | 7,000 | 830 |
| 2011-03-30 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2011-03-29 | 415 | 415 | 410 | 413 | 14,000 | 826 |
| 2011-03-28 | 435 | 435 | 427 | 430 | 14,000 | 860 |
| 2011-03-25 | 428 | 435 | 428 | 435 | 14,000 | 870 |
| 2011-03-24 | 420 | 428 | 420 | 428 | 5,000 | 856 |
| 2011-03-23 | 433 | 433 | 425 | 428 | 9,000 | 856 |
| 2011-03-22 | 429 | 434 | 421 | 434 | 17,000 | 868 |
| 2011-03-18 | 404 | 405 | 393 | 405 | 27,000 | 810 |
| 2011-03-17 | 388 | 388 | 375 | 388 | 62,000 | 776 |
| 2011-03-16 | 370 | 407 | 370 | 387 | 20,000 | 774 |
| 2011-03-15 | 406 | 406 | 368 | 371 | 28,000 | 742 |
| 2011-03-14 | 390 | 440 | 390 | 406 | 38,000 | 812 |
| 2011-03-11 | 456 | 459 | 454 | 456 | 10,000 | 912 |
| 2011-03-10 | 464 | 465 | 462 | 464 | 12,000 | 928 |
| 2011-03-09 | 468 | 468 | 463 | 463 | 3,000 | 926 |
| 2011-03-08 | 462 | 466 | 462 | 466 | 8,000 | 932 |
| 2011-03-07 | 465 | 467 | 463 | 463 | 10,000 | 926 |
| 2011-03-04 | 456 | 459 | 456 | 459 | 11,000 | 918 |
| 2011-03-03 | 455 | 457 | 455 | 455 | 4,000 | 910 |
| 2011-03-02 | 456 | 456 | 455 | 455 | 2,000 | 910 |
| 2011-03-01 | 457 | 457 | 457 | 457 | 7,000 | 914 |
| 2011-02-28 | 455 | 455 | 448 | 454 | 9,000 | 908 |
| 2011-02-25 | 457 | 457 | 451 | 453 | 10,000 | 906 |
| 2011-02-24 | 459 | 459 | 457 | 457 | 4,000 | 914 |
| 2011-02-23 | 456 | 462 | 455 | 462 | 9,000 | 924 |
| 2011-02-22 | 462 | 462 | 458 | 460 | 12,000 | 920 |
| 2011-02-21 | 455 | 461 | 450 | 461 | 12,000 | 922 |
| 2011-02-18 | 449 | 452 | 448 | 450 | 6,000 | 900 |
| 2011-02-17 | 450 | 450 | 446 | 446 | 6,000 | 892 |
| 2011-02-16 | 446 | 446 | 446 | 446 | 2,000 | 892 |
| 2011-02-15 | 448 | 451 | 448 | 451 | 4,000 | 902 |
| 2011-02-14 | 443 | 448 | 443 | 448 | 16,000 | 896 |
| 2011-02-10 | 438 | 439 | 438 | 438 | 4,000 | 876 |
| 2011-02-09 | 436 | 438 | 435 | 435 | 8,000 | 870 |
| 2011-02-08 | 435 | 435 | 435 | 435 | 3,000 | 870 |
| 2011-02-07 | 431 | 435 | 431 | 435 | 7,000 | 870 |
| 2011-02-04 | 429 | 430 | 429 | 430 | 2,000 | 860 |
| 2011-02-03 | 426 | 429 | 425 | 428 | 6,000 | 856 |
| 2011-02-02 | 425 | 426 | 423 | 426 | 17,000 | 852 |
| 2011-02-01 | 430 | 430 | 425 | 429 | 8,000 | 858 |
| 2011-01-31 | 430 | 431 | 430 | 431 | 4,000 | 862 |
| 2011-01-28 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2011-01-27 | 432 | 433 | 432 | 433 | 2,000 | 866 |
| 2011-01-26 | 428 | 432 | 428 | 432 | 14,000 | 864 |
| 2011-01-25 | 428 | 428 | 427 | 428 | 6,000 | 856 |
| 2011-01-24 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 2011-01-21 | 429 | 433 | 422 | 424 | 13,000 | 848 |
| 2011-01-20 | 429 | 431 | 428 | 428 | 6,000 | 856 |
| 2011-01-19 | 432 | 432 | 431 | 431 | 2,000 | 862 |
| 2011-01-18 | 431 | 432 | 431 | 432 | 4,000 | 864 |
| 2011-01-17 | 433 | 433 | 431 | 431 | 10,000 | 862 |
| 2011-01-14 | 430 | 435 | 430 | 432 | 5,000 | 864 |
| 2011-01-13 | 435 | 437 | 435 | 437 | 9,000 | 874 |
| 2011-01-12 | 429 | 435 | 429 | 435 | 6,000 | 870 |
| 2011-01-11 | 426 | 430 | 426 | 427 | 11,000 | 854 |
| 2011-01-07 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2011-01-06 | 423 | 429 | 423 | 429 | 6,000 | 858 |
| 2011-01-05 | 424 | 427 | 424 | 424 | 4,000 | 848 |
| 2011-01-04 | 423 | 428 | 423 | 428 | 7,000 | 856 |
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
