1. HOME >
  2. 株価時系列 >
  3. 8144 >
  4. 2013年

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 [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3057858057858020,0001,160
2013-12-275775775775772,0001,154
2013-12-265675735675733,0001,146
2013-12-2556557056556623,0001,132
2013-12-245655665655656,0001,130
2013-12-2056956955956521,0001,130
2013-12-1957557556056920,0001,138
2013-12-1857757857557525,0001,150
2013-12-1757857957757711,0001,154
2013-12-1657958257857816,0001,156
2013-12-135805835785789,0001,156
2013-12-125805805775775,0001,154
2013-12-115795855795855,0001,170
2013-12-1058458857558438,0001,168
2013-12-095885895845846,0001,168
2013-12-065805855805808,0001,160
2013-12-0559059158358311,0001,166
2013-12-0458058758058712,0001,174
2013-12-035755805755806,0001,160
2013-12-025795795795792,0001,158
2013-11-285795795795791,0001,158
2013-11-2756957656957610,0001,152
2013-11-265695695655693,0001,138
2013-11-2556556556556510,0001,130
2013-11-2256957256556512,0001,130
2013-11-215625665625663,0001,132
2013-11-205585595585592,0001,118
2013-11-195575575575575,0001,114
2013-11-185615615595616,0001,122
2013-11-155615615605603,0001,120
2013-11-145595655595653,0001,130
2013-11-135605605605601,0001,120
2013-11-125635675575678,0001,134
2013-11-115615615585585,0001,116
2013-11-085575605565566,0001,112
2013-11-075535645505648,0001,128
2013-11-0655555554855012,0001,100
2013-11-055605605575577,0001,114
2013-11-015675675625626,0001,124
2013-10-315675675675671,0001,134
2013-10-295725725725722,0001,144
2013-10-285725725725726,0001,144
2013-10-255715715675672,0001,134
2013-10-225675675645643,0001,128
2013-10-215585685585629,0001,124
2013-10-175705705685682,0001,136
2013-10-165695705685683,0001,136
2013-10-155785805695699,0001,138
2013-10-115775775755757,0001,150
2013-10-105705735705724,0001,144
2013-10-095745745685688,0001,136
2013-10-085765765765765,0001,152
2013-10-075795795785782,0001,156
2013-10-045695785695788,0001,156
2013-10-035775775705704,0001,140
2013-10-025735735715713,0001,142
2013-10-015745745745746,0001,148
2013-09-305755815755819,0001,162
2013-09-275805805805801,0001,160
2013-09-265785845745848,0001,168
2013-09-2559059058258810,0001,176
2013-09-245945945905906,0001,180
2013-09-205815855815848,0001,168
2013-09-1958058458058014,0001,160
2013-09-185725805725806,0001,160
2013-09-1758058057257512,0001,150
2013-09-135705805705803,0001,160
2013-09-125725725695692,0001,138
2013-09-1158058056857812,0001,156
2013-09-1057057956257414,0001,148
2013-09-0956558455656129,0001,122
2013-09-065675675595592,0001,118
2013-09-055575605575609,0001,120
2013-09-045485545485542,0001,108
2013-08-305565565485484,0001,096
2013-08-295485565485563,0001,112
2013-08-285455455455454,0001,090
2013-08-275515515515511,0001,102
2013-08-265575575515518,0001,102
2013-08-235595595565562,0001,112
2013-08-225525595525593,0001,118
2013-08-215535535525524,0001,104
2013-08-205595595595594,0001,118
2013-08-165655655655651,0001,130
2013-08-155605605605601,0001,120
2013-08-145605605605601,0001,120
2013-08-135605605605602,0001,120
2013-08-125705705605687,0001,136
2013-08-095705705705704,0001,140
2013-08-085755765705703,0001,140
2013-08-065705705705701,0001,140
2013-08-055615615615611,0001,122
2013-08-025605605605601,0001,120
2013-07-305605605605601,0001,120
2013-07-295645645645641,0001,128
2013-07-265805805655658,0001,130
2013-07-255725755725755,0001,150
2013-07-245685695685683,0001,136
2013-07-235755755625659,0001,130
2013-07-225765765765763,0001,152
2013-07-195815815775776,0001,154
2013-07-175855855805806,0001,160
2013-07-166006005985983,0001,196
2013-07-1259860259860015,0001,200
2013-07-1157159057159029,0001,180
2013-07-1056857256856825,0001,136
2013-07-095605685605685,0001,136
2013-07-0856056555855818,0001,116
2013-07-0555557055557017,0001,140
2013-07-045515555515554,0001,110
2013-07-035545545505503,0001,100
2013-07-025455555455554,0001,110
2013-07-015395455375458,0001,090
2013-06-285325455325406,0001,080
2013-06-275335335265276,0001,054
2013-06-2654754754154110,0001,082
2013-06-255415495415424,0001,084
2013-06-245405505405406,0001,080
2013-06-215455455355365,0001,072
2013-06-205415495415498,0001,098
2013-06-195415505405428,0001,084
2013-06-185345395305395,0001,078
2013-06-175225255225257,0001,050
2013-06-145205205155155,0001,030
2013-06-135205205125204,0001,040
2013-06-125205205205202,0001,040
2013-06-115345345345347,0001,068
2013-06-105115305115306,0001,060
2013-06-075215215105103,0001,020
2013-06-065375375305309,0001,060
2013-06-055405415405412,0001,082
2013-06-045395415385414,0001,082
2013-06-035425495425493,0001,098
2013-05-315465465435434,0001,086
2013-05-305555555465462,0001,092
2013-05-295455565455558,0001,110
2013-05-285355365355363,0001,072
2013-05-2755155153853911,0001,078
2013-05-2458058055055022,0001,100
2013-05-236076075805808,0001,160
2013-05-226006056006055,0001,210
2013-05-2159059659059610,0001,192
2013-05-205855855855858,0001,170
2013-05-165815845815845,0001,168
2013-05-1558258358158112,0001,162
2013-05-145865875765815,0001,162
2013-05-1358559758458819,0001,176
2013-05-1056457054357019,0001,140
2013-05-095635645635642,0001,128
2013-05-0854156354156313,0001,126
2013-05-075305425305416,0001,082
2013-05-025305405275273,0001,054
2013-05-015485505275379,0001,074
2013-04-305425455425438,0001,086
2013-04-265455455375375,0001,074
2013-04-255325325325323,0001,064
2013-04-2452653852553012,0001,060
2013-04-235235235235235,0001,046
2013-04-225235245185234,0001,046
2013-04-195235235235231,0001,046
2013-04-1751152551152512,0001,050
2013-04-155255255255252,0001,050
2013-04-125205255205252,0001,050
2013-04-1152552552052512,0001,050
2013-04-105155205155206,0001,040
2013-04-095155175115117,0001,022
2013-04-085155155155151,0001,030
2013-04-055035175035177,0001,034
2013-04-044985024955026,0001,004
2013-04-0349949949849810,000996
2013-04-0250250249549910,000998
2013-04-015145145075075,0001,014
2013-03-295145145145142,0001,028
2013-03-2851751751551612,0001,032
2013-03-275155195155176,0001,034
2013-03-265325325325321,0001,064
2013-03-255375375375378,0001,074
2013-03-225375375375371,0001,074
2013-03-215355405355375,0001,074
2013-03-195345355345354,0001,070
2013-03-155335345335342,0001,068
2013-03-145305335305332,0001,066
2013-03-135295295245247,0001,048
2013-03-125185275185249,0001,048
2013-03-115125175125172,0001,034
2013-03-085085125085128,0001,024
2013-03-0750851050550829,0001,016
2013-03-065075085075084,0001,016
2013-03-055055075055076,0001,014
2013-03-045005055005055,0001,010
2013-03-015005004974973,000994
2013-02-275055055055052,0001,010
2013-02-265045075045075,0001,014
2013-02-254985044985045,0001,008
2013-02-224954994954974,000994
2013-02-2149849849549512,000990
2013-02-204985004984988,000996
2013-02-194984984984982,000996
2013-02-184984984984982,000996
2013-02-154994994984982,000996
2013-02-145005085005004,0001,000
2013-02-135075075005008,0001,000
2013-02-125025045025042,0001,008
2013-02-075005004984983,000996
2013-02-064965004965005,0001,000
2013-02-054994994964964,000992
2013-02-0450050049950032,0001,000
2013-02-014965004965005,0001,000
2013-01-314964964964961,000992
2013-01-304964964964962,000992
2013-01-294994994994993,000998
2013-01-2549949949949910,000998
2013-01-234994994994993,000998
2013-01-224974974964963,000992
2013-01-214984984974974,000994
2013-01-184954954954951,000990
2013-01-1750050049649616,000992
2013-01-164964964964961,000992
2013-01-154984984954959,000990
2013-01-114944974944975,000994
2013-01-104914944914944,000988
2013-01-094954954914914,000982
2013-01-0850050049549510,000990
2013-01-075005005005003,0001,000
2013-01-044975004975006,0001,000

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