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 [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 613 | 613 | 613 | 613 | 1,000 | 1,226 |
| 2014-12-29 | 603 | 604 | 603 | 603 | 12,000 | 1,206 |
| 2014-12-26 | 609 | 610 | 609 | 610 | 10,000 | 1,220 |
| 2014-12-25 | 603 | 603 | 603 | 603 | 10,000 | 1,206 |
| 2014-12-24 | 600 | 603 | 600 | 603 | 3,000 | 1,206 |
| 2014-12-22 | 601 | 601 | 601 | 601 | 2,000 | 1,202 |
| 2014-12-19 | 605 | 609 | 601 | 609 | 14,000 | 1,218 |
| 2014-12-16 | 609 | 609 | 609 | 609 | 3,000 | 1,218 |
| 2014-12-15 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 2014-12-12 | 595 | 599 | 595 | 599 | 5,000 | 1,198 |
| 2014-12-11 | 598 | 599 | 595 | 599 | 3,000 | 1,198 |
| 2014-12-10 | 605 | 605 | 602 | 602 | 26,000 | 1,204 |
| 2014-12-09 | 600 | 605 | 599 | 605 | 8,000 | 1,210 |
| 2014-12-08 | 594 | 604 | 594 | 602 | 19,000 | 1,204 |
| 2014-12-05 | 588 | 595 | 588 | 595 | 2,000 | 1,190 |
| 2014-12-04 | 592 | 592 | 585 | 587 | 5,000 | 1,174 |
| 2014-12-03 | 595 | 595 | 591 | 592 | 8,000 | 1,184 |
| 2014-12-02 | 584 | 600 | 584 | 600 | 10,000 | 1,200 |
| 2014-12-01 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
| 2014-11-28 | 582 | 582 | 580 | 580 | 3,000 | 1,160 |
| 2014-11-27 | 588 | 588 | 580 | 580 | 4,000 | 1,160 |
| 2014-11-26 | 585 | 588 | 581 | 588 | 10,000 | 1,176 |
| 2014-11-25 | 596 | 596 | 586 | 586 | 15,000 | 1,172 |
| 2014-11-20 | 580 | 596 | 580 | 596 | 7,000 | 1,192 |
| 2014-11-19 | 576 | 585 | 576 | 585 | 2,000 | 1,170 |
| 2014-11-17 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 2014-11-13 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
| 2014-11-12 | 594 | 594 | 585 | 585 | 4,000 | 1,170 |
| 2014-11-11 | 589 | 589 | 589 | 589 | 1,000 | 1,178 |
| 2014-11-10 | 582 | 585 | 579 | 579 | 4,000 | 1,158 |
| 2014-11-06 | 577 | 581 | 575 | 579 | 5,000 | 1,158 |
| 2014-11-05 | 580 | 580 | 570 | 575 | 12,000 | 1,150 |
| 2014-11-04 | 592 | 600 | 590 | 590 | 15,000 | 1,180 |
| 2014-10-31 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2014-10-28 | 592 | 592 | 587 | 587 | 7,000 | 1,174 |
| 2014-10-27 | 585 | 587 | 585 | 587 | 2,000 | 1,174 |
| 2014-10-23 | 595 | 595 | 585 | 585 | 4,000 | 1,170 |
| 2014-10-17 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2014-10-16 | 591 | 591 | 588 | 588 | 4,000 | 1,176 |
| 2014-10-15 | 592 | 592 | 592 | 592 | 1,000 | 1,184 |
| 2014-10-14 | 604 | 604 | 602 | 602 | 2,000 | 1,204 |
| 2014-10-10 | 605 | 605 | 605 | 605 | 3,000 | 1,210 |
| 2014-10-09 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2014-10-08 | 606 | 606 | 606 | 606 | 1,000 | 1,212 |
| 2014-10-07 | 615 | 615 | 615 | 615 | 5,000 | 1,230 |
| 2014-10-06 | 612 | 612 | 612 | 612 | 3,000 | 1,224 |
| 2014-10-03 | 608 | 608 | 608 | 608 | 1,000 | 1,216 |
| 2014-10-02 | 609 | 609 | 609 | 609 | 1,000 | 1,218 |
| 2014-10-01 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2014-09-30 | 609 | 609 | 609 | 609 | 1,000 | 1,218 |
| 2014-09-29 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2014-09-26 | 616 | 616 | 615 | 615 | 5,000 | 1,230 |
| 2014-09-25 | 617 | 617 | 617 | 617 | 1,000 | 1,234 |
| 2014-09-24 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2014-09-19 | 610 | 610 | 610 | 610 | 5,000 | 1,220 |
| 2014-09-17 | 614 | 614 | 614 | 614 | 1,000 | 1,228 |
| 2014-09-16 | 609 | 609 | 609 | 609 | 2,000 | 1,218 |
| 2014-09-12 | 606 | 608 | 606 | 608 | 3,000 | 1,216 |
| 2014-09-11 | 606 | 606 | 606 | 606 | 1,000 | 1,212 |
| 2014-09-10 | 603 | 605 | 603 | 605 | 5,000 | 1,210 |
| 2014-09-09 | 603 | 603 | 603 | 603 | 1,000 | 1,206 |
| 2014-09-08 | 602 | 605 | 602 | 605 | 2,000 | 1,210 |
| 2014-09-05 | 601 | 602 | 601 | 602 | 4,000 | 1,204 |
| 2014-09-04 | 602 | 602 | 602 | 602 | 1,000 | 1,204 |
| 2014-09-02 | 602 | 602 | 602 | 602 | 6,000 | 1,204 |
| 2014-09-01 | 602 | 602 | 601 | 602 | 3,000 | 1,204 |
| 2014-08-29 | 604 | 604 | 604 | 604 | 1,000 | 1,208 |
| 2014-08-27 | 606 | 606 | 606 | 606 | 2,000 | 1,212 |
| 2014-08-26 | 603 | 606 | 603 | 606 | 10,000 | 1,212 |
| 2014-08-22 | 597 | 598 | 597 | 598 | 2,000 | 1,196 |
| 2014-08-21 | 596 | 598 | 595 | 598 | 6,000 | 1,196 |
| 2014-08-20 | 598 | 608 | 598 | 606 | 8,000 | 1,212 |
| 2014-08-18 | 598 | 598 | 591 | 591 | 4,000 | 1,182 |
| 2014-08-15 | 598 | 598 | 598 | 598 | 4,000 | 1,196 |
| 2014-08-14 | 599 | 599 | 599 | 599 | 3,000 | 1,198 |
| 2014-08-12 | 607 | 607 | 596 | 601 | 10,000 | 1,202 |
| 2014-08-11 | 593 | 602 | 592 | 602 | 3,000 | 1,204 |
| 2014-08-08 | 591 | 591 | 591 | 591 | 3,000 | 1,182 |
| 2014-08-07 | 591 | 591 | 590 | 590 | 3,000 | 1,180 |
| 2014-08-06 | 595 | 595 | 595 | 595 | 5,000 | 1,190 |
| 2014-08-05 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 2014-08-04 | 601 | 611 | 601 | 611 | 2,000 | 1,222 |
| 2014-07-29 | 611 | 611 | 611 | 611 | 3,000 | 1,222 |
| 2014-07-25 | 619 | 620 | 619 | 620 | 7,000 | 1,240 |
| 2014-07-24 | 619 | 619 | 619 | 619 | 3,000 | 1,238 |
| 2014-07-23 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2014-07-22 | 616 | 620 | 616 | 620 | 11,000 | 1,240 |
| 2014-07-18 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 2014-07-15 | 622 | 622 | 622 | 622 | 2,000 | 1,244 |
| 2014-07-14 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 2014-07-11 | 602 | 605 | 602 | 605 | 10,000 | 1,210 |
| 2014-07-10 | 619 | 619 | 617 | 617 | 35,000 | 1,234 |
| 2014-07-09 | 619 | 620 | 610 | 620 | 25,000 | 1,240 |
| 2014-07-08 | 619 | 624 | 619 | 620 | 4,000 | 1,240 |
| 2014-07-07 | 608 | 620 | 608 | 619 | 13,000 | 1,238 |
| 2014-07-04 | 606 | 608 | 606 | 608 | 4,000 | 1,216 |
| 2014-07-03 | 600 | 600 | 600 | 600 | 5,000 | 1,200 |
| 2014-07-02 | 598 | 600 | 598 | 600 | 6,000 | 1,200 |
| 2014-07-01 | 594 | 594 | 593 | 593 | 3,000 | 1,186 |
| 2014-06-30 | 593 | 593 | 593 | 593 | 2,000 | 1,186 |
| 2014-06-27 | 595 | 595 | 593 | 593 | 3,000 | 1,186 |
| 2014-06-26 | 587 | 591 | 587 | 591 | 5,000 | 1,182 |
| 2014-06-25 | 599 | 600 | 599 | 599 | 6,000 | 1,198 |
| 2014-06-24 | 599 | 599 | 599 | 599 | 2,000 | 1,198 |
| 2014-06-23 | 592 | 599 | 592 | 599 | 7,000 | 1,198 |
| 2014-06-20 | 583 | 593 | 583 | 593 | 2,000 | 1,186 |
| 2014-06-19 | 585 | 585 | 585 | 585 | 2,000 | 1,170 |
| 2014-06-18 | 582 | 583 | 582 | 583 | 6,000 | 1,166 |
| 2014-06-16 | 585 | 588 | 585 | 588 | 6,000 | 1,176 |
| 2014-06-13 | 577 | 580 | 568 | 580 | 9,000 | 1,160 |
| 2014-06-12 | 566 | 577 | 566 | 577 | 3,000 | 1,154 |
| 2014-06-11 | 569 | 570 | 569 | 570 | 2,000 | 1,140 |
| 2014-06-10 | 575 | 578 | 575 | 578 | 8,000 | 1,156 |
| 2014-06-09 | 570 | 575 | 570 | 575 | 5,000 | 1,150 |
| 2014-06-06 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2014-06-04 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2014-06-03 | 569 | 569 | 563 | 563 | 4,000 | 1,126 |
| 2014-06-02 | 563 | 563 | 563 | 563 | 1,000 | 1,126 |
| 2014-05-29 | 563 | 563 | 563 | 563 | 1,000 | 1,126 |
| 2014-05-27 | 565 | 575 | 555 | 555 | 15,000 | 1,110 |
| 2014-05-26 | 561 | 561 | 560 | 560 | 7,000 | 1,120 |
| 2014-05-23 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2014-05-22 | 558 | 558 | 558 | 558 | 3,000 | 1,116 |
| 2014-05-20 | 563 | 563 | 563 | 563 | 1,000 | 1,126 |
| 2014-05-19 | 563 | 563 | 563 | 563 | 7,000 | 1,126 |
| 2014-05-16 | 563 | 563 | 563 | 563 | 5,000 | 1,126 |
| 2014-05-15 | 558 | 558 | 558 | 558 | 2,000 | 1,116 |
| 2014-05-13 | 570 | 570 | 552 | 552 | 8,000 | 1,104 |
| 2014-05-09 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
| 2014-05-08 | 565 | 567 | 559 | 559 | 8,000 | 1,118 |
| 2014-05-07 | 564 | 564 | 564 | 564 | 5,000 | 1,128 |
| 2014-05-02 | 564 | 564 | 564 | 564 | 1,000 | 1,128 |
| 2014-05-01 | 562 | 562 | 560 | 560 | 2,000 | 1,120 |
| 2014-04-30 | 563 | 563 | 560 | 560 | 3,000 | 1,120 |
| 2014-04-28 | 575 | 575 | 570 | 570 | 7,000 | 1,140 |
| 2014-04-25 | 566 | 570 | 566 | 570 | 4,000 | 1,140 |
| 2014-04-24 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2014-04-18 | 569 | 569 | 567 | 567 | 2,000 | 1,134 |
| 2014-04-16 | 564 | 564 | 564 | 564 | 1,000 | 1,128 |
| 2014-04-14 | 564 | 564 | 564 | 564 | 1,000 | 1,128 |
| 2014-04-11 | 560 | 560 | 558 | 559 | 3,000 | 1,118 |
| 2014-04-10 | 571 | 571 | 567 | 567 | 7,000 | 1,134 |
| 2014-04-09 | 574 | 574 | 571 | 571 | 4,000 | 1,142 |
| 2014-04-08 | 573 | 573 | 573 | 573 | 4,000 | 1,146 |
| 2014-04-04 | 579 | 579 | 579 | 579 | 1,000 | 1,158 |
| 2014-04-03 | 573 | 573 | 573 | 573 | 3,000 | 1,146 |
| 2014-04-01 | 573 | 575 | 573 | 575 | 2,000 | 1,150 |
| 2014-03-31 | 568 | 573 | 568 | 573 | 5,000 | 1,146 |
| 2014-03-28 | 567 | 567 | 567 | 567 | 8,000 | 1,134 |
| 2014-03-26 | 577 | 593 | 577 | 593 | 2,000 | 1,186 |
| 2014-03-25 | 583 | 583 | 583 | 583 | 6,000 | 1,166 |
| 2014-03-24 | 576 | 583 | 576 | 583 | 3,000 | 1,166 |
| 2014-03-19 | 576 | 576 | 576 | 576 | 2,000 | 1,152 |
| 2014-03-18 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2014-03-14 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2014-03-11 | 586 | 586 | 586 | 586 | 5,000 | 1,172 |
| 2014-03-10 | 580 | 581 | 580 | 581 | 3,000 | 1,162 |
| 2014-03-07 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2014-03-05 | 575 | 577 | 575 | 577 | 6,000 | 1,154 |
| 2014-03-04 | 571 | 575 | 571 | 575 | 2,000 | 1,150 |
| 2014-03-03 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
| 2014-02-27 | 583 | 583 | 583 | 583 | 1,000 | 1,166 |
| 2014-02-26 | 571 | 584 | 570 | 584 | 11,000 | 1,168 |
| 2014-02-25 | 570 | 570 | 570 | 570 | 5,000 | 1,140 |
| 2014-02-24 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2014-02-20 | 571 | 571 | 569 | 569 | 3,000 | 1,138 |
| 2014-02-18 | 577 | 579 | 577 | 578 | 4,000 | 1,156 |
| 2014-02-17 | 570 | 590 | 570 | 590 | 2,000 | 1,180 |
| 2014-02-14 | 580 | 580 | 564 | 564 | 7,000 | 1,128 |
| 2014-02-12 | 586 | 590 | 586 | 590 | 6,000 | 1,180 |
| 2014-02-10 | 578 | 582 | 578 | 582 | 10,000 | 1,164 |
| 2014-02-07 | 583 | 583 | 578 | 578 | 4,000 | 1,156 |
| 2014-02-04 | 582 | 585 | 573 | 585 | 10,000 | 1,170 |
| 2014-02-03 | 588 | 588 | 588 | 588 | 1,000 | 1,176 |
| 2014-01-30 | 609 | 609 | 598 | 598 | 3,000 | 1,196 |
| 2014-01-29 | 614 | 614 | 604 | 613 | 16,000 | 1,226 |
| 2014-01-28 | 593 | 609 | 593 | 603 | 8,000 | 1,206 |
| 2014-01-27 | 596 | 596 | 584 | 593 | 8,000 | 1,186 |
| 2014-01-24 | 600 | 600 | 597 | 597 | 6,000 | 1,194 |
| 2014-01-23 | 607 | 607 | 600 | 600 | 4,000 | 1,200 |
| 2014-01-22 | 603 | 603 | 603 | 603 | 1,000 | 1,206 |
| 2014-01-21 | 607 | 609 | 604 | 604 | 7,000 | 1,208 |
| 2014-01-20 | 605 | 606 | 605 | 606 | 2,000 | 1,212 |
| 2014-01-17 | 607 | 607 | 590 | 604 | 9,000 | 1,208 |
| 2014-01-16 | 589 | 607 | 589 | 607 | 10,000 | 1,214 |
| 2014-01-15 | 586 | 589 | 586 | 589 | 4,000 | 1,178 |
| 2014-01-14 | 582 | 582 | 582 | 582 | 4,000 | 1,164 |
| 2014-01-10 | 593 | 593 | 590 | 590 | 2,000 | 1,180 |
| 2014-01-08 | 581 | 590 | 581 | 590 | 8,000 | 1,180 |
| 2014-01-07 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
| 2014-01-06 | 581 | 582 | 580 | 580 | 17,000 | 1,160 |
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
