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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 662 | 662 | 654 | 661 | 4,000 | 1,322 |
| 2015-12-29 | 656 | 656 | 656 | 656 | 1,000 | 1,312 |
| 2015-12-28 | 650 | 650 | 650 | 650 | 5,000 | 1,300 |
| 2015-12-25 | 650 | 651 | 640 | 647 | 23,000 | 1,294 |
| 2015-12-24 | 656 | 656 | 650 | 650 | 13,000 | 1,300 |
| 2015-12-22 | 657 | 657 | 650 | 650 | 9,000 | 1,300 |
| 2015-12-21 | 657 | 657 | 650 | 651 | 6,000 | 1,302 |
| 2015-12-18 | 660 | 660 | 653 | 653 | 2,000 | 1,306 |
| 2015-12-17 | 664 | 664 | 654 | 654 | 2,000 | 1,308 |
| 2015-12-16 | 666 | 666 | 658 | 658 | 4,000 | 1,316 |
| 2015-12-15 | 668 | 668 | 660 | 660 | 5,000 | 1,320 |
| 2015-12-14 | 665 | 668 | 664 | 668 | 10,000 | 1,336 |
| 2015-12-11 | 665 | 665 | 665 | 665 | 11,000 | 1,330 |
| 2015-12-10 | 654 | 660 | 654 | 660 | 16,000 | 1,320 |
| 2015-12-09 | 654 | 654 | 653 | 654 | 3,000 | 1,308 |
| 2015-12-08 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2015-12-07 | 645 | 651 | 645 | 650 | 13,000 | 1,300 |
| 2015-12-04 | 647 | 647 | 642 | 645 | 6,000 | 1,290 |
| 2015-12-03 | 646 | 646 | 642 | 642 | 3,000 | 1,284 |
| 2015-12-02 | 643 | 643 | 643 | 643 | 1,000 | 1,286 |
| 2015-12-01 | 648 | 648 | 638 | 643 | 7,000 | 1,286 |
| 2015-11-30 | 643 | 643 | 643 | 643 | 1,000 | 1,286 |
| 2015-11-27 | 634 | 638 | 634 | 637 | 12,000 | 1,274 |
| 2015-11-26 | 624 | 628 | 624 | 628 | 8,000 | 1,256 |
| 2015-11-25 | 632 | 632 | 621 | 621 | 16,000 | 1,242 |
| 2015-11-24 | 629 | 632 | 629 | 632 | 6,000 | 1,264 |
| 2015-11-20 | 629 | 629 | 629 | 629 | 1,000 | 1,258 |
| 2015-11-18 | 629 | 629 | 625 | 625 | 2,000 | 1,250 |
| 2015-11-17 | 624 | 629 | 624 | 629 | 2,000 | 1,258 |
| 2015-11-16 | 619 | 619 | 619 | 619 | 1,000 | 1,238 |
| 2015-11-13 | 620 | 620 | 614 | 614 | 2,000 | 1,228 |
| 2015-11-12 | 619 | 619 | 619 | 619 | 1,000 | 1,238 |
| 2015-11-11 | 618 | 618 | 618 | 618 | 1,000 | 1,236 |
| 2015-11-10 | 628 | 628 | 612 | 612 | 6,000 | 1,224 |
| 2015-11-04 | 622 | 622 | 622 | 622 | 1,000 | 1,244 |
| 2015-11-02 | 615 | 615 | 615 | 615 | 4,000 | 1,230 |
| 2015-10-30 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2015-10-29 | 641 | 650 | 641 | 650 | 3,000 | 1,300 |
| 2015-10-26 | 642 | 642 | 641 | 641 | 8,000 | 1,282 |
| 2015-10-22 | 641 | 641 | 641 | 641 | 1,000 | 1,282 |
| 2015-10-21 | 641 | 641 | 641 | 641 | 1,000 | 1,282 |
| 2015-10-19 | 650 | 650 | 641 | 641 | 3,000 | 1,282 |
| 2015-10-15 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2015-10-14 | 641 | 641 | 641 | 641 | 1,000 | 1,282 |
| 2015-10-13 | 644 | 645 | 641 | 641 | 8,000 | 1,282 |
| 2015-10-09 | 643 | 643 | 640 | 643 | 6,000 | 1,286 |
| 2015-10-05 | 645 | 648 | 645 | 648 | 2,000 | 1,296 |
| 2015-09-29 | 638 | 638 | 638 | 638 | 1,000 | 1,276 |
| 2015-09-25 | 639 | 640 | 638 | 638 | 9,000 | 1,276 |
| 2015-09-24 | 648 | 648 | 638 | 638 | 5,000 | 1,276 |
| 2015-09-18 | 656 | 656 | 650 | 650 | 3,000 | 1,300 |
| 2015-09-17 | 656 | 656 | 656 | 656 | 7,000 | 1,312 |
| 2015-09-16 | 637 | 637 | 636 | 636 | 4,000 | 1,272 |
| 2015-09-15 | 631 | 632 | 631 | 632 | 3,000 | 1,264 |
| 2015-09-14 | 626 | 626 | 626 | 626 | 1,000 | 1,252 |
| 2015-09-08 | 609 | 609 | 609 | 609 | 1,000 | 1,218 |
| 2015-09-07 | 614 | 614 | 614 | 614 | 1,000 | 1,228 |
| 2015-09-04 | 630 | 630 | 624 | 624 | 4,000 | 1,248 |
| 2015-09-03 | 640 | 640 | 625 | 625 | 2,000 | 1,250 |
| 2015-09-02 | 641 | 641 | 641 | 641 | 1,000 | 1,282 |
| 2015-09-01 | 642 | 642 | 642 | 642 | 1,000 | 1,284 |
| 2015-08-31 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2015-08-28 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2015-08-26 | 651 | 651 | 650 | 650 | 3,000 | 1,300 |
| 2015-08-25 | 640 | 640 | 624 | 633 | 11,000 | 1,266 |
| 2015-08-24 | 652 | 652 | 640 | 640 | 7,000 | 1,280 |
| 2015-08-21 | 656 | 656 | 655 | 655 | 3,000 | 1,310 |
| 2015-08-20 | 660 | 660 | 656 | 656 | 7,000 | 1,312 |
| 2015-08-19 | 676 | 676 | 665 | 665 | 3,000 | 1,330 |
| 2015-08-18 | 665 | 670 | 665 | 670 | 4,000 | 1,340 |
| 2015-08-17 | 661 | 670 | 661 | 667 | 5,000 | 1,334 |
| 2015-08-14 | 652 | 660 | 652 | 660 | 3,000 | 1,320 |
| 2015-08-13 | 655 | 661 | 651 | 651 | 8,000 | 1,302 |
| 2015-08-12 | 656 | 660 | 655 | 655 | 11,000 | 1,310 |
| 2015-08-11 | 652 | 662 | 649 | 661 | 9,000 | 1,322 |
| 2015-08-10 | 665 | 665 | 662 | 662 | 10,000 | 1,324 |
| 2015-08-07 | 665 | 665 | 665 | 665 | 2,000 | 1,330 |
| 2015-08-06 | 670 | 675 | 670 | 675 | 3,000 | 1,350 |
| 2015-08-05 | 665 | 670 | 665 | 670 | 3,000 | 1,340 |
| 2015-08-04 | 675 | 675 | 675 | 675 | 2,000 | 1,350 |
| 2015-08-03 | 683 | 683 | 682 | 682 | 2,000 | 1,364 |
| 2015-07-31 | 697 | 697 | 689 | 689 | 3,000 | 1,378 |
| 2015-07-30 | 697 | 697 | 697 | 697 | 1,000 | 1,394 |
| 2015-07-28 | 693 | 693 | 685 | 688 | 7,000 | 1,376 |
| 2015-07-27 | 693 | 700 | 693 | 700 | 3,000 | 1,400 |
| 2015-07-23 | 686 | 690 | 686 | 690 | 2,000 | 1,380 |
| 2015-07-22 | 692 | 692 | 685 | 685 | 6,000 | 1,370 |
| 2015-07-17 | 703 | 703 | 700 | 700 | 2,000 | 1,400 |
| 2015-07-16 | 703 | 706 | 703 | 706 | 2,000 | 1,412 |
| 2015-07-15 | 719 | 719 | 696 | 696 | 9,000 | 1,392 |
| 2015-07-14 | 719 | 720 | 719 | 719 | 3,000 | 1,438 |
| 2015-07-13 | 713 | 713 | 710 | 710 | 28,000 | 1,420 |
| 2015-07-10 | 701 | 713 | 701 | 713 | 14,000 | 1,426 |
| 2015-07-09 | 697 | 698 | 690 | 698 | 18,000 | 1,396 |
| 2015-07-08 | 715 | 715 | 706 | 706 | 11,000 | 1,412 |
| 2015-07-07 | 712 | 720 | 712 | 718 | 7,000 | 1,436 |
| 2015-07-06 | 709 | 715 | 709 | 712 | 10,000 | 1,424 |
| 2015-07-03 | 704 | 719 | 703 | 719 | 15,000 | 1,438 |
| 2015-07-02 | 704 | 704 | 695 | 695 | 4,000 | 1,390 |
| 2015-07-01 | 685 | 690 | 685 | 690 | 5,000 | 1,380 |
| 2015-06-30 | 678 | 678 | 678 | 678 | 2,000 | 1,356 |
| 2015-06-29 | 673 | 688 | 673 | 678 | 6,000 | 1,356 |
| 2015-06-26 | 690 | 696 | 686 | 696 | 6,000 | 1,392 |
| 2015-06-25 | 687 | 693 | 687 | 690 | 5,000 | 1,380 |
| 2015-06-24 | 697 | 697 | 687 | 687 | 2,000 | 1,374 |
| 2015-06-23 | 700 | 700 | 696 | 700 | 4,000 | 1,400 |
| 2015-06-22 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 2015-06-19 | 700 | 700 | 690 | 700 | 5,000 | 1,400 |
| 2015-06-18 | 694 | 700 | 694 | 700 | 11,000 | 1,400 |
| 2015-06-17 | 690 | 690 | 689 | 690 | 7,000 | 1,380 |
| 2015-06-16 | 712 | 712 | 690 | 690 | 14,000 | 1,380 |
| 2015-06-15 | 695 | 719 | 695 | 712 | 40,000 | 1,424 |
| 2015-06-12 | 653 | 685 | 653 | 685 | 25,000 | 1,370 |
| 2015-06-11 | 651 | 651 | 647 | 647 | 2,000 | 1,294 |
| 2015-06-10 | 650 | 650 | 647 | 647 | 4,000 | 1,294 |
| 2015-06-09 | 647 | 647 | 647 | 647 | 2,000 | 1,294 |
| 2015-06-08 | 650 | 650 | 647 | 647 | 6,000 | 1,294 |
| 2015-06-05 | 645 | 660 | 645 | 660 | 9,000 | 1,320 |
| 2015-06-04 | 650 | 650 | 645 | 645 | 3,000 | 1,290 |
| 2015-06-03 | 645 | 650 | 644 | 650 | 3,000 | 1,300 |
| 2015-06-02 | 653 | 653 | 653 | 653 | 2,000 | 1,306 |
| 2015-06-01 | 644 | 650 | 640 | 650 | 11,000 | 1,300 |
| 2015-05-28 | 643 | 644 | 643 | 644 | 10,000 | 1,288 |
| 2015-05-26 | 642 | 642 | 633 | 633 | 4,000 | 1,266 |
| 2015-05-25 | 643 | 644 | 643 | 643 | 8,000 | 1,286 |
| 2015-05-22 | 643 | 643 | 643 | 643 | 2,000 | 1,286 |
| 2015-05-20 | 653 | 653 | 643 | 643 | 3,000 | 1,286 |
| 2015-05-19 | 660 | 660 | 652 | 653 | 11,000 | 1,306 |
| 2015-05-18 | 658 | 676 | 653 | 663 | 16,000 | 1,326 |
| 2015-05-15 | 628 | 628 | 628 | 628 | 1,000 | 1,256 |
| 2015-05-14 | 628 | 628 | 628 | 628 | 6,000 | 1,256 |
| 2015-05-13 | 624 | 624 | 624 | 624 | 3,000 | 1,248 |
| 2015-05-12 | 622 | 622 | 622 | 622 | 2,000 | 1,244 |
| 2015-05-11 | 624 | 624 | 620 | 620 | 7,000 | 1,240 |
| 2015-05-08 | 634 | 634 | 634 | 634 | 1,000 | 1,268 |
| 2015-05-07 | 621 | 621 | 621 | 621 | 1,000 | 1,242 |
| 2015-05-01 | 622 | 622 | 621 | 621 | 3,000 | 1,242 |
| 2015-04-30 | 631 | 631 | 625 | 630 | 3,000 | 1,260 |
| 2015-04-28 | 635 | 635 | 634 | 634 | 5,000 | 1,268 |
| 2015-04-27 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2015-04-24 | 632 | 632 | 620 | 620 | 5,000 | 1,240 |
| 2015-04-23 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2015-04-22 | 630 | 630 | 624 | 624 | 2,000 | 1,248 |
| 2015-04-21 | 622 | 622 | 622 | 622 | 1,000 | 1,244 |
| 2015-04-17 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2015-04-15 | 627 | 632 | 627 | 632 | 3,000 | 1,264 |
| 2015-04-14 | 641 | 646 | 641 | 646 | 2,000 | 1,292 |
| 2015-04-13 | 646 | 646 | 645 | 645 | 9,000 | 1,290 |
| 2015-04-10 | 645 | 645 | 642 | 642 | 5,000 | 1,284 |
| 2015-04-09 | 639 | 640 | 639 | 640 | 3,000 | 1,280 |
| 2015-04-07 | 635 | 649 | 635 | 639 | 4,000 | 1,278 |
| 2015-04-06 | 632 | 632 | 632 | 632 | 3,000 | 1,264 |
| 2015-04-03 | 626 | 632 | 626 | 632 | 2,000 | 1,264 |
| 2015-04-02 | 626 | 626 | 626 | 626 | 1,000 | 1,252 |
| 2015-04-01 | 626 | 626 | 613 | 622 | 6,000 | 1,244 |
| 2015-03-31 | 628 | 628 | 619 | 619 | 2,000 | 1,238 |
| 2015-03-30 | 629 | 629 | 619 | 619 | 3,000 | 1,238 |
| 2015-03-27 | 625 | 625 | 623 | 623 | 5,000 | 1,246 |
| 2015-03-26 | 638 | 638 | 635 | 635 | 3,000 | 1,270 |
| 2015-03-25 | 649 | 656 | 649 | 656 | 6,000 | 1,312 |
| 2015-03-24 | 650 | 650 | 649 | 649 | 2,000 | 1,298 |
| 2015-03-23 | 657 | 657 | 657 | 657 | 1,000 | 1,314 |
| 2015-03-20 | 661 | 661 | 655 | 659 | 5,000 | 1,318 |
| 2015-03-18 | 641 | 641 | 631 | 631 | 2,000 | 1,262 |
| 2015-03-17 | 639 | 641 | 639 | 641 | 2,000 | 1,282 |
| 2015-03-16 | 624 | 637 | 624 | 637 | 7,000 | 1,274 |
| 2015-03-12 | 616 | 624 | 616 | 624 | 3,000 | 1,248 |
| 2015-03-10 | 625 | 625 | 625 | 625 | 5,000 | 1,250 |
| 2015-03-09 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2015-03-05 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2015-03-04 | 621 | 626 | 621 | 626 | 2,000 | 1,252 |
| 2015-03-03 | 626 | 626 | 626 | 626 | 1,000 | 1,252 |
| 2015-03-02 | 627 | 627 | 621 | 621 | 5,000 | 1,242 |
| 2015-02-26 | 625 | 625 | 615 | 615 | 8,000 | 1,230 |
| 2015-02-25 | 620 | 624 | 620 | 623 | 9,000 | 1,246 |
| 2015-02-20 | 600 | 625 | 600 | 620 | 17,000 | 1,240 |
| 2015-02-17 | 597 | 600 | 597 | 600 | 13,000 | 1,200 |
| 2015-02-13 | 590 | 594 | 590 | 594 | 4,000 | 1,188 |
| 2015-02-12 | 598 | 600 | 598 | 600 | 2,000 | 1,200 |
| 2015-02-10 | 579 | 599 | 579 | 599 | 13,000 | 1,198 |
| 2015-02-09 | 589 | 589 | 589 | 589 | 1,000 | 1,178 |
| 2015-02-04 | 588 | 588 | 588 | 588 | 2,000 | 1,176 |
| 2015-02-03 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2015-01-30 | 593 | 593 | 593 | 593 | 5,000 | 1,186 |
| 2015-01-29 | 593 | 593 | 593 | 593 | 1,000 | 1,186 |
| 2015-01-28 | 594 | 594 | 594 | 594 | 2,000 | 1,188 |
| 2015-01-27 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 2015-01-26 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2015-01-23 | 603 | 604 | 595 | 595 | 6,000 | 1,190 |
| 2015-01-22 | 603 | 603 | 603 | 603 | 7,000 | 1,206 |
| 2015-01-21 | 593 | 593 | 593 | 593 | 4,000 | 1,186 |
| 2015-01-19 | 593 | 593 | 593 | 593 | 1,000 | 1,186 |
| 2015-01-16 | 593 | 593 | 593 | 593 | 2,000 | 1,186 |
| 2015-01-14 | 603 | 603 | 603 | 603 | 1,000 | 1,206 |
| 2015-01-13 | 603 | 603 | 603 | 603 | 4,000 | 1,206 |
| 2015-01-08 | 603 | 603 | 603 | 603 | 2,000 | 1,206 |
| 2015-01-07 | 603 | 603 | 603 | 603 | 5,000 | 1,206 |
| 2015-01-06 | 605 | 605 | 603 | 603 | 3,000 | 1,206 |
| 2015-01-05 | 610 | 610 | 606 | 606 | 2,000 | 1,212 |
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
