デンキョーグループホールディングス(8144)の株価時系列情報
デンキョーグループホールディングス(8144)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1984/12/26 | 1,330 | 1,330 | 1,320 | 1,330 | 11,000 |
| 1984/12/25 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 |
| 1984/12/22 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 |
| 1984/12/21 | 1,330 | 1,350 | 1,330 | 1,350 | 43,000 |
| 1984/12/20 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 |
| 1984/12/19 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 |
| 1984/12/18 | 1,350 | 1,350 | 1,350 | 1,350 | 20,000 |
| 1984/12/17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1984/12/15 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1984/12/14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1984/12/13 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 1984/12/12 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 |
| 1984/12/11 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 |
| 1984/12/10 | 1,360 | 1,360 | 1,330 | 1,350 | 15,000 |
| 1984/12/07 | 1,330 | 1,350 | 1,330 | 1,350 | 18,000 |
| 1984/12/06 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1984/12/05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1984/12/04 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 1984/12/03 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1984/11/30 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 |
| 1984/11/29 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1984/11/28 | 1,360 | 1,360 | 1,350 | 1,360 | 14,000 |
| 1984/11/27 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 |
| 1984/11/26 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 |
| 1984/11/21 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1984/11/20 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1984/11/19 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 1984/11/17 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 1984/11/16 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1984/11/15 | 1,360 | 1,360 | 1,360 | 1,360 | 132,000 |
| 1984/11/14 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1984/11/13 | 1,360 | 1,360 | 1,360 | 1,360 | 53,000 |
| 1984/11/12 | 1,370 | 1,370 | 1,350 | 1,360 | 7,000 |
| 1984/11/09 | 1,350 | 1,350 | 1,350 | 1,350 | 51,000 |
| 1984/11/08 | 1,360 | 1,360 | 1,350 | 1,350 | 7,000 |
| 1984/11/07 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1984/11/06 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1984/11/05 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 |
| 1984/11/02 | 1,400 | 1,400 | 1,390 | 1,390 | 8,000 |
| 1984/11/01 | 1,400 | 1,410 | 1,390 | 1,410 | 4,000 |
| 1984/10/31 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 |
| 1984/10/29 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1984/10/26 | 1,410 | 1,430 | 1,410 | 1,430 | 25,000 |
| 1984/10/25 | 1,430 | 1,430 | 1,410 | 1,430 | 4,000 |
| 1984/10/24 | 1,420 | 1,430 | 1,410 | 1,430 | 10,000 |
| 1984/10/23 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 1984/10/22 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1984/10/20 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 1984/10/19 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 1984/10/18 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 |
| 1984/10/17 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1984/10/16 | 1,440 | 1,450 | 1,430 | 1,450 | 17,000 |
| 1984/10/15 | 1,450 | 1,450 | 1,440 | 1,450 | 5,000 |
| 1984/10/12 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 |
| 1984/10/11 | 1,460 | 1,470 | 1,450 | 1,470 | 24,000 |
| 1984/10/09 | 1,470 | 1,470 | 1,470 | 1,470 | 13,000 |
| 1984/10/08 | 1,490 | 1,490 | 1,480 | 1,490 | 18,000 |
| 1984/10/06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1984/10/05 | 1,500 | 1,510 | 1,500 | 1,500 | 10,000 |
| 1984/10/04 | 1,510 | 1,510 | 1,510 | 1,510 | 12,000 |
| 1984/10/03 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1984/10/02 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1984/10/01 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 |
| 1984/09/29 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 |
| 1984/09/28 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 |
| 1984/09/27 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1984/09/26 | 1,570 | 1,570 | 1,560 | 1,560 | 9,000 |
| 1984/09/25 | 1,580 | 1,580 | 1,570 | 1,570 | 41,000 |
| 1984/09/22 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1984/09/21 | 1,570 | 1,570 | 1,570 | 1,570 | 23,000 |
| 1984/09/20 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 |
| 1984/09/19 | 1,580 | 1,580 | 1,580 | 1,580 | 13,000 |
| 1984/09/18 | 1,580 | 1,590 | 1,580 | 1,590 | 9,000 |
| 1984/09/17 | 1,580 | 1,590 | 1,580 | 1,590 | 21,000 |
| 1984/09/14 | 1,620 | 1,620 | 1,600 | 1,600 | 5,000 |
| 1984/09/13 | 1,630 | 1,630 | 1,610 | 1,630 | 11,000 |
| 1984/09/12 | 1,620 | 1,620 | 1,620 | 1,620 | 41,000 |
| 1984/09/11 | 1,620 | 1,620 | 1,620 | 1,620 | 42,000 |
| 1984/09/10 | 1,620 | 1,620 | 1,620 | 1,620 | 22,000 |
| 1984/09/07 | 1,600 | 1,620 | 1,600 | 1,620 | 12,000 |
| 1984/09/06 | 1,610 | 1,610 | 1,610 | 1,610 | 10,000 |
| 1984/09/05 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 |
| 1984/09/04 | 1,650 | 1,660 | 1,650 | 1,650 | 4,000 |
| 1984/09/03 | 1,600 | 1,630 | 1,600 | 1,630 | 4,000 |
| 1984/09/01 | 1,600 | 1,610 | 1,600 | 1,610 | 12,000 |
| 1984/08/31 | 1,600 | 1,620 | 1,600 | 1,620 | 13,000 |
| 1984/08/30 | 1,610 | 1,620 | 1,600 | 1,620 | 5,000 |
| 1984/08/29 | 1,590 | 1,620 | 1,590 | 1,620 | 117,000 |
| 1984/08/28 | 1,590 | 1,600 | 1,590 | 1,600 | 19,000 |
| 1984/08/27 | 1,580 | 1,590 | 1,580 | 1,590 | 7,000 |
| 1984/08/25 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1984/08/24 | 1,580 | 1,580 | 1,570 | 1,580 | 7,000 |
| 1984/08/23 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 |
| 1984/08/22 | 1,580 | 1,590 | 1,580 | 1,590 | 5,000 |
| 1984/08/21 | 1,590 | 1,590 | 1,580 | 1,580 | 9,000 |
| 1984/08/20 | 1,540 | 1,570 | 1,540 | 1,570 | 200,000 |
| 1984/08/18 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1984/08/17 | 1,540 | 1,570 | 1,540 | 1,570 | 8,000 |
| 1984/08/16 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1984/08/15 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 1984/08/14 | 1,570 | 1,570 | 1,560 | 1,570 | 3,000 |
| 1984/08/13 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1984/08/10 | 1,550 | 1,550 | 1,530 | 1,550 | 18,000 |
| 1984/08/09 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 |
| 1984/08/08 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1984/08/07 | 1,490 | 1,500 | 1,490 | 1,500 | 16,000 |
| 1984/08/06 | 1,480 | 1,510 | 1,480 | 1,510 | 10,000 |
| 1984/08/04 | 1,480 | 1,510 | 1,480 | 1,510 | 30,000 |
| 1984/08/03 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1984/08/02 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 |
| 1984/08/01 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1984/07/31 | 1,430 | 1,450 | 1,430 | 1,450 | 4,000 |
| 1984/07/30 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 |
| 1984/07/28 | 1,440 | 1,440 | 1,440 | 1,440 | 29,000 |
| 1984/07/27 | 1,440 | 1,450 | 1,440 | 1,450 | 28,000 |
| 1984/07/26 | 1,440 | 1,450 | 1,440 | 1,450 | 10,000 |
| 1984/07/25 | 1,430 | 1,450 | 1,430 | 1,450 | 10,000 |
| 1984/07/24 | 1,440 | 1,450 | 1,430 | 1,450 | 39,000 |
| 1984/07/23 | 1,480 | 1,480 | 1,470 | 1,470 | 11,000 |
| 1984/07/21 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1984/07/20 | 1,520 | 1,520 | 1,510 | 1,520 | 13,000 |
| 1984/07/19 | 1,530 | 1,530 | 1,520 | 1,530 | 15,000 |
| 1984/07/18 | 1,540 | 1,550 | 1,540 | 1,550 | 18,000 |
| 1984/07/17 | 1,550 | 1,550 | 1,540 | 1,550 | 8,000 |
| 1984/07/16 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 |
| 1984/07/13 | 1,560 | 1,560 | 1,550 | 1,560 | 9,000 |
| 1984/07/12 | 1,560 | 1,560 | 1,560 | 1,560 | 8,000 |
| 1984/07/11 | 1,570 | 1,570 | 1,570 | 1,570 | 53,000 |
| 1984/07/10 | 1,570 | 1,570 | 1,560 | 1,560 | 18,000 |
| 1984/07/09 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1984/07/07 | 1,570 | 1,580 | 1,570 | 1,580 | 5,000 |
| 1984/07/06 | 1,570 | 1,570 | 1,570 | 1,570 | 13,000 |
| 1984/07/05 | 1,570 | 1,570 | 1,570 | 1,570 | 13,000 |
| 1984/07/04 | 1,580 | 1,580 | 1,570 | 1,580 | 7,000 |
| 1984/07/03 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1984/07/02 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 |
| 1984/06/30 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
| 1984/06/29 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1984/06/28 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 |
| 1984/06/27 | 1,590 | 1,600 | 1,580 | 1,600 | 9,000 |
| 1984/06/26 | 1,600 | 1,600 | 1,600 | 1,600 | 12,000 |
| 1984/06/25 | 1,590 | 1,600 | 1,580 | 1,600 | 22,000 |
| 1984/06/23 | 1,590 | 1,590 | 1,580 | 1,580 | 18,000 |
| 1984/06/22 | 1,620 | 1,620 | 1,610 | 1,610 | 8,000 |
| 1984/06/21 | 1,660 | 1,660 | 1,640 | 1,640 | 5,000 |
| 1984/06/20 | 1,670 | 1,670 | 1,660 | 1,660 | 12,000 |
| 1984/06/19 | 1,680 | 1,680 | 1,670 | 1,670 | 6,000 |
| 1984/06/18 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 |
| 1984/06/16 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1984/06/15 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1984/06/14 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1984/06/13 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1984/06/12 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
| 1984/06/11 | 1,720 | 1,720 | 1,710 | 1,710 | 3,000 |
| 1984/06/08 | 1,700 | 1,710 | 1,700 | 1,710 | 14,000 |
| 1984/06/07 | 1,700 | 1,710 | 1,700 | 1,710 | 22,000 |
| 1984/06/06 | 1,700 | 1,710 | 1,700 | 1,710 | 11,000 |
| 1984/06/05 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 |
| 1984/06/04 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1984/06/02 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1984/06/01 | 1,710 | 1,710 | 1,710 | 1,710 | 8,000 |
| 1984/05/31 | 1,720 | 1,720 | 1,720 | 1,720 | 8,000 |
| 1984/05/30 | 1,720 | 1,730 | 1,720 | 1,730 | 6,000 |
| 1984/05/29 | 1,740 | 1,740 | 1,740 | 1,740 | 29,000 |
| 1984/05/28 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1984/05/26 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1984/05/25 | 1,720 | 1,750 | 1,720 | 1,750 | 8,000 |
| 1984/05/24 | 1,760 | 1,760 | 1,740 | 1,760 | 52,000 |
| 1984/05/23 | 1,720 | 1,750 | 1,720 | 1,750 | 25,000 |
| 1984/05/22 | 1,720 | 1,720 | 1,720 | 1,720 | 20,000 |
| 1984/05/21 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 |
| 1984/05/19 | 1,730 | 1,730 | 1,720 | 1,720 | 6,000 |
| 1984/05/18 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1984/05/17 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1984/05/16 | 1,700 | 1,750 | 1,700 | 1,750 | 3,000 |
| 1984/05/16 | 1 -> 1.20 分割 | ||||
| 1984/05/15 | 2,000 | 2,000 | 2,000 | 2,000 | 54,000 |
| 1984/05/14 | 2,160 | 2,160 | 2,140 | 2,140 | 90,000 |
| 1984/05/11 | 2,180 | 2,180 | 2,170 | 2,170 | 52,000 |
| 1984/05/10 | 2,200 | 2,200 | 2,190 | 2,190 | 19,000 |
| 1984/05/09 | 2,200 | 2,200 | 2,190 | 2,200 | 62,000 |
| 1984/05/08 | 2,210 | 2,210 | 2,190 | 2,200 | 40,000 |
| 1984/05/07 | 2,200 | 2,210 | 2,200 | 2,210 | 166,000 |
| 1984/05/04 | 2,200 | 2,200 | 2,180 | 2,200 | 31,000 |
| 1984/05/02 | 2,200 | 2,200 | 2,190 | 2,190 | 46,000 |
| 1984/05/01 | 2,240 | 2,240 | 2,220 | 2,220 | 12,000 |
| 1984/04/28 | 2,250 | 2,250 | 2,250 | 2,250 | 9,000 |
| 1984/04/27 | 2,270 | 2,270 | 2,250 | 2,260 | 40,000 |
| 1984/04/26 | 2,290 | 2,290 | 2,270 | 2,270 | 27,000 |
| 1984/04/25 | 2,300 | 2,300 | 2,280 | 2,290 | 28,000 |
| 1984/04/24 | 2,330 | 2,330 | 2,320 | 2,320 | 46,000 |
| 1984/04/23 | 2,330 | 2,340 | 2,330 | 2,330 | 21,000 |
| 1984/04/21 | 2,300 | 2,320 | 2,300 | 2,320 | 7,000 |
| 1984/04/20 | 2,320 | 2,320 | 2,320 | 2,320 | 26,000 |
| 1984/04/19 | 2,350 | 2,350 | 2,340 | 2,340 | 63,000 |
| 1984/04/18 | 2,360 | 2,360 | 2,320 | 2,350 | 41,000 |
| 1984/04/17 | 2,410 | 2,420 | 2,380 | 2,380 | 47,000 |
| 1984/04/16 | 2,420 | 2,420 | 2,420 | 2,420 | 21,000 |
| 1984/04/13 | 2,460 | 2,460 | 2,420 | 2,420 | 63,000 |
| 1984/04/12 | 2,480 | 2,480 | 2,450 | 2,450 | 33,000 |
| 1984/04/11 | 2,410 | 2,460 | 2,410 | 2,460 | 37,000 |
| 1984/04/10 | 2,340 | 2,370 | 2,340 | 2,370 | 17,000 |
| 1984/04/09 | 2,330 | 2,330 | 2,330 | 2,330 | 15,000 |
| 1984/04/07 | 2,330 | 2,330 | 2,330 | 2,330 | 9,000 |
| 1984/04/06 | 2,330 | 2,330 | 2,330 | 2,330 | 16,000 |
| 1984/04/05 | 2,480 | 2,480 | 2,400 | 2,400 | 29,000 |
| 1984/04/04 | 2,500 | 2,500 | 2,490 | 2,490 | 53,000 |
| 1984/04/03 | 2,500 | 2,500 | 2,500 | 2,500 | 128,000 |
| 1984/04/02 | 2,500 | 2,500 | 2,500 | 2,500 | 47,000 |
| 1984/03/31 | 2,460 | 2,480 | 2,460 | 2,480 | 26,000 |
| 1984/03/30 | 2,390 | 2,430 | 2,390 | 2,430 | 127,000 |
| 1984/03/29 | 2,350 | 2,390 | 2,350 | 2,390 | 59,000 |
| 1984/03/28 | 2,310 | 2,330 | 2,310 | 2,330 | 102,000 |
| 1984/03/27 | 2,310 | 2,310 | 2,300 | 2,300 | 70,000 |
| 1984/03/26 | 2,310 | 2,320 | 2,310 | 2,320 | 69,000 |
| 1984/03/24 | 2,300 | 2,300 | 2,300 | 2,300 | 32,000 |
| 1984/03/23 | 2,310 | 2,310 | 2,280 | 2,300 | 63,000 |
| 1984/03/22 | 2,280 | 2,300 | 2,280 | 2,300 | 73,000 |
| 1984/03/21 | 2,280 | 2,280 | 2,280 | 2,280 | 100,000 |
| 1984/03/19 | 2,270 | 2,280 | 2,270 | 2,280 | 116,000 |
| 1984/03/17 | 2,420 | 2,420 | 2,420 | 2,420 | 105,000 |
| 1984/03/16 | 2,620 | 2,620 | 2,620 | 2,620 | 705,000 |
| 1984/03/15 | 2,420 | 2,420 | 2,420 | 2,420 | 120,000 |
| 1984/03/14 | 2,220 | 2,220 | 2,220 | 2,220 | 58,000 |
| 1984/03/13 | 2,020 | 2,020 | 2,020 | 2,020 | 51,000 |
| 1984/03/12 | 1,870 | 1,870 | 1,870 | 1,870 | 808,000 |