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 [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 495 | 495 | 494 | 494 | 4,000 | 988 |
| 2012-12-27 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2012-12-26 | 497 | 497 | 495 | 495 | 11,000 | 990 |
| 2012-12-25 | 493 | 496 | 493 | 496 | 6,000 | 992 |
| 2012-12-21 | 485 | 493 | 485 | 493 | 6,000 | 986 |
| 2012-12-20 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2012-12-19 | 476 | 480 | 476 | 480 | 2,000 | 960 |
| 2012-12-18 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2012-12-17 | 477 | 477 | 477 | 477 | 2,000 | 954 |
| 2012-12-14 | 476 | 477 | 476 | 477 | 3,000 | 954 |
| 2012-12-13 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2012-12-12 | 490 | 490 | 485 | 485 | 3,000 | 970 |
| 2012-12-11 | 490 | 490 | 490 | 490 | 15,000 | 980 |
| 2012-12-10 | 478 | 485 | 478 | 485 | 21,000 | 970 |
| 2012-12-07 | 475 | 478 | 475 | 478 | 2,000 | 956 |
| 2012-12-06 | 467 | 476 | 467 | 476 | 10,000 | 952 |
| 2012-12-05 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2012-12-04 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 2012-11-30 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2012-11-28 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 2012-11-27 | 455 | 455 | 455 | 455 | 5,000 | 910 |
| 2012-11-26 | 446 | 450 | 446 | 450 | 3,000 | 900 |
| 2012-11-22 | 444 | 444 | 444 | 444 | 5,000 | 888 |
| 2012-11-21 | 444 | 444 | 444 | 444 | 4,000 | 888 |
| 2012-11-20 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2012-11-19 | 439 | 444 | 439 | 444 | 2,000 | 888 |
| 2012-11-16 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2012-11-15 | 439 | 439 | 439 | 439 | 2,000 | 878 |
| 2012-11-14 | 439 | 439 | 439 | 439 | 2,000 | 878 |
| 2012-11-13 | 451 | 451 | 439 | 439 | 11,000 | 878 |
| 2012-11-12 | 452 | 452 | 451 | 451 | 2,000 | 902 |
| 2012-11-09 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2012-11-08 | 451 | 453 | 451 | 453 | 2,000 | 906 |
| 2012-11-07 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2012-11-06 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2012-11-01 | 453 | 453 | 449 | 449 | 2,000 | 898 |
| 2012-10-26 | 465 | 465 | 465 | 465 | 5,000 | 930 |
| 2012-10-25 | 461 | 461 | 458 | 460 | 4,000 | 920 |
| 2012-10-24 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2012-10-23 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2012-10-22 | 463 | 463 | 463 | 463 | 2,000 | 926 |
| 2012-10-18 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2012-10-17 | 456 | 465 | 450 | 465 | 4,000 | 930 |
| 2012-10-15 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2012-10-11 | 463 | 463 | 463 | 463 | 7,000 | 926 |
| 2012-10-10 | 459 | 460 | 459 | 460 | 2,000 | 920 |
| 2012-10-09 | 457 | 457 | 457 | 457 | 2,000 | 914 |
| 2012-10-04 | 457 | 457 | 455 | 455 | 2,000 | 910 |
| 2012-10-02 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2012-10-01 | 459 | 462 | 459 | 462 | 3,000 | 924 |
| 2012-09-27 | 467 | 467 | 467 | 467 | 2,000 | 934 |
| 2012-09-26 | 467 | 467 | 467 | 467 | 6,000 | 934 |
| 2012-09-25 | 469 | 473 | 469 | 470 | 13,000 | 940 |
| 2012-09-24 | 471 | 471 | 469 | 469 | 3,000 | 938 |
| 2012-09-21 | 471 | 471 | 471 | 471 | 2,000 | 942 |
| 2012-09-20 | 467 | 483 | 467 | 483 | 2,000 | 966 |
| 2012-09-19 | 466 | 466 | 465 | 465 | 4,000 | 930 |
| 2012-09-12 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 2012-09-11 | 475 | 475 | 470 | 470 | 9,000 | 940 |
| 2012-09-10 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2012-09-06 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2012-09-05 | 465 | 465 | 464 | 464 | 9,000 | 928 |
| 2012-09-04 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 2012-09-03 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2012-08-30 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2012-08-28 | 480 | 485 | 480 | 485 | 3,000 | 970 |
| 2012-08-27 | 490 | 490 | 480 | 480 | 7,000 | 960 |
| 2012-08-24 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2012-08-23 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2012-08-22 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2012-08-21 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2012-08-20 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2012-08-16 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2012-08-15 | 493 | 493 | 490 | 490 | 2,000 | 980 |
| 2012-08-14 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2012-08-13 | 493 | 493 | 492 | 492 | 7,000 | 984 |
| 2012-08-10 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2012-08-08 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2012-08-07 | 486 | 486 | 486 | 486 | 1,000 | 972 |
| 2012-08-06 | 486 | 486 | 486 | 486 | 3,000 | 972 |
| 2012-08-03 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 2012-08-02 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2012-07-30 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2012-07-27 | 497 | 497 | 490 | 490 | 4,000 | 980 |
| 2012-07-26 | 500 | 500 | 497 | 497 | 4,000 | 994 |
| 2012-07-25 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2012-07-19 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2012-07-18 | 498 | 500 | 498 | 500 | 2,000 | 1,000 |
| 2012-07-17 | 498 | 498 | 498 | 498 | 8,000 | 996 |
| 2012-07-13 | 496 | 498 | 496 | 498 | 2,000 | 996 |
| 2012-07-12 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2012-07-11 | 499 | 499 | 495 | 495 | 28,000 | 990 |
| 2012-07-10 | 495 | 496 | 493 | 495 | 13,000 | 990 |
| 2012-07-09 | 489 | 490 | 487 | 490 | 4,000 | 980 |
| 2012-07-06 | 487 | 487 | 487 | 487 | 2,000 | 974 |
| 2012-07-05 | 493 | 493 | 489 | 489 | 2,000 | 978 |
| 2012-07-04 | 487 | 487 | 485 | 486 | 3,000 | 972 |
| 2012-07-03 | 486 | 487 | 486 | 487 | 3,000 | 974 |
| 2012-07-02 | 490 | 490 | 484 | 484 | 5,000 | 968 |
| 2012-06-27 | 487 | 487 | 475 | 475 | 3,000 | 950 |
| 2012-06-26 | 482 | 487 | 479 | 487 | 8,000 | 974 |
| 2012-06-25 | 472 | 477 | 472 | 477 | 6,000 | 954 |
| 2012-06-22 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2012-06-15 | 470 | 470 | 469 | 469 | 2,000 | 938 |
| 2012-06-14 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2012-06-13 | 471 | 477 | 471 | 477 | 2,000 | 954 |
| 2012-06-12 | 471 | 471 | 471 | 471 | 2,000 | 942 |
| 2012-06-11 | 472 | 472 | 471 | 471 | 10,000 | 942 |
| 2012-06-08 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2012-06-07 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2012-06-06 | 469 | 469 | 469 | 469 | 2,000 | 938 |
| 2012-06-05 | 458 | 469 | 458 | 469 | 2,000 | 938 |
| 2012-06-04 | 470 | 470 | 470 | 470 | 4,000 | 940 |
| 2012-06-01 | 476 | 476 | 471 | 472 | 3,000 | 944 |
| 2012-05-31 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2012-05-29 | 476 | 476 | 476 | 476 | 3,000 | 952 |
| 2012-05-28 | 471 | 471 | 471 | 471 | 3,000 | 942 |
| 2012-05-24 | 466 | 466 | 466 | 466 | 2,000 | 932 |
| 2012-05-23 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 2012-05-22 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 2012-05-21 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2012-05-18 | 474 | 474 | 471 | 471 | 5,000 | 942 |
| 2012-05-17 | 474 | 474 | 474 | 474 | 2,000 | 948 |
| 2012-05-16 | 482 | 482 | 481 | 481 | 3,000 | 962 |
| 2012-05-15 | 485 | 485 | 484 | 484 | 9,000 | 968 |
| 2012-05-14 | 491 | 498 | 484 | 484 | 11,000 | 968 |
| 2012-05-11 | 498 | 498 | 495 | 495 | 9,000 | 990 |
| 2012-05-10 | 498 | 498 | 494 | 498 | 3,000 | 996 |
| 2012-05-09 | 499 | 499 | 492 | 498 | 5,000 | 996 |
| 2012-05-08 | 502 | 502 | 498 | 498 | 2,000 | 996 |
| 2012-05-07 | 496 | 503 | 491 | 501 | 12,000 | 1,002 |
| 2012-05-02 | 499 | 499 | 496 | 496 | 2,000 | 992 |
| 2012-05-01 | 499 | 499 | 499 | 499 | 2,000 | 998 |
| 2012-04-27 | 499 | 499 | 495 | 499 | 3,000 | 998 |
| 2012-04-26 | 499 | 499 | 496 | 499 | 6,000 | 998 |
| 2012-04-25 | 499 | 499 | 499 | 499 | 10,000 | 998 |
| 2012-04-24 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2012-04-23 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2012-04-19 | 499 | 499 | 499 | 499 | 2,000 | 998 |
| 2012-04-18 | 499 | 499 | 497 | 497 | 2,000 | 994 |
| 2012-04-17 | 500 | 500 | 491 | 497 | 7,000 | 994 |
| 2012-04-16 | 500 | 500 | 497 | 497 | 2,000 | 994 |
| 2012-04-13 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2012-04-12 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2012-04-11 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2012-04-10 | 501 | 501 | 500 | 500 | 8,000 | 1,000 |
| 2012-04-09 | 500 | 501 | 500 | 501 | 2,000 | 1,002 |
| 2012-04-06 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2012-04-05 | 504 | 505 | 493 | 500 | 20,000 | 1,000 |
| 2012-04-04 | 502 | 502 | 502 | 502 | 2,000 | 1,004 |
| 2012-04-03 | 499 | 508 | 498 | 505 | 7,000 | 1,010 |
| 2012-04-02 | 499 | 499 | 495 | 497 | 4,000 | 994 |
| 2012-03-30 | 499 | 499 | 497 | 497 | 2,000 | 994 |
| 2012-03-29 | 499 | 499 | 499 | 499 | 3,000 | 998 |
| 2012-03-28 | 499 | 499 | 492 | 497 | 11,000 | 994 |
| 2012-03-27 | 508 | 508 | 504 | 504 | 19,000 | 1,008 |
| 2012-03-26 | 508 | 508 | 507 | 507 | 5,000 | 1,014 |
| 2012-03-23 | 502 | 505 | 502 | 505 | 4,000 | 1,010 |
| 2012-03-22 | 505 | 505 | 501 | 501 | 4,000 | 1,002 |
| 2012-03-21 | 502 | 502 | 501 | 502 | 4,000 | 1,004 |
| 2012-03-19 | 502 | 505 | 502 | 502 | 23,000 | 1,004 |
| 2012-03-16 | 501 | 501 | 498 | 501 | 5,000 | 1,002 |
| 2012-03-15 | 501 | 502 | 498 | 502 | 8,000 | 1,004 |
| 2012-03-14 | 501 | 501 | 500 | 501 | 7,000 | 1,002 |
| 2012-03-13 | 500 | 500 | 495 | 495 | 15,000 | 990 |
| 2012-03-12 | 504 | 504 | 497 | 501 | 17,000 | 1,002 |
| 2012-03-09 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 2012-03-08 | 500 | 501 | 500 | 501 | 3,000 | 1,002 |
| 2012-03-07 | 501 | 501 | 501 | 501 | 5,000 | 1,002 |
| 2012-03-06 | 503 | 507 | 502 | 504 | 5,000 | 1,008 |
| 2012-03-05 | 496 | 505 | 496 | 502 | 9,000 | 1,004 |
| 2012-03-02 | 492 | 492 | 490 | 492 | 7,000 | 984 |
| 2012-03-01 | 492 | 496 | 491 | 491 | 9,000 | 982 |
| 2012-02-29 | 491 | 492 | 491 | 492 | 3,000 | 984 |
| 2012-02-28 | 494 | 494 | 490 | 491 | 8,000 | 982 |
| 2012-02-27 | 492 | 493 | 488 | 491 | 26,000 | 982 |
| 2012-02-24 | 495 | 497 | 490 | 490 | 11,000 | 980 |
| 2012-02-23 | 494 | 494 | 494 | 494 | 2,000 | 988 |
| 2012-02-22 | 492 | 495 | 492 | 495 | 4,000 | 990 |
| 2012-02-21 | 485 | 489 | 485 | 488 | 5,000 | 976 |
| 2012-02-20 | 495 | 495 | 493 | 493 | 2,000 | 986 |
| 2012-02-17 | 493 | 495 | 486 | 495 | 6,000 | 990 |
| 2012-02-16 | 485 | 485 | 485 | 485 | 4,000 | 970 |
| 2012-02-15 | 480 | 484 | 480 | 484 | 4,000 | 968 |
| 2012-02-14 | 480 | 495 | 480 | 485 | 8,000 | 970 |
| 2012-02-13 | 480 | 480 | 480 | 480 | 8,000 | 960 |
| 2012-02-10 | 478 | 478 | 478 | 478 | 5,000 | 956 |
| 2012-02-09 | 478 | 478 | 475 | 475 | 2,000 | 950 |
| 2012-02-08 | 481 | 481 | 476 | 478 | 8,000 | 956 |
| 2012-02-07 | 481 | 481 | 481 | 481 | 1,000 | 962 |
| 2012-02-06 | 478 | 482 | 476 | 482 | 22,000 | 964 |
| 2012-02-03 | 460 | 463 | 460 | 463 | 12,000 | 926 |
| 2012-02-02 | 458 | 459 | 458 | 459 | 3,000 | 918 |
| 2012-02-01 | 459 | 459 | 458 | 458 | 2,000 | 916 |
| 2012-01-31 | 456 | 456 | 451 | 451 | 3,000 | 902 |
| 2012-01-30 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2012-01-27 | 456 | 456 | 456 | 456 | 4,000 | 912 |
| 2012-01-25 | 458 | 461 | 456 | 456 | 16,000 | 912 |
| 2012-01-23 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2012-01-20 | 453 | 458 | 453 | 458 | 4,000 | 916 |
| 2012-01-19 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2012-01-18 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2012-01-17 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2012-01-16 | 458 | 458 | 458 | 458 | 7,000 | 916 |
| 2012-01-13 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2012-01-12 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2012-01-11 | 455 | 455 | 450 | 450 | 6,000 | 900 |
| 2012-01-10 | 447 | 447 | 447 | 447 | 2,000 | 894 |
| 2012-01-06 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2012-01-05 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2012-01-04 | 452 | 452 | 452 | 452 | 2,000 | 904 |
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
