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 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1985/12/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1985/12/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1985/12/25 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1985/12/23 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 |
| 1985/12/20 | 1,010 | 1,040 | 1,010 | 1,040 | 2,000 |
| 1985/12/19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1985/12/18 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1985/12/17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1985/12/16 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 1985/12/13 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 |
| 1985/12/12 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1985/12/11 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1985/12/10 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 1985/12/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1985/12/07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1985/12/06 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1985/12/05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1985/12/04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1985/12/03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1985/12/02 | 1,120 | 1,130 | 1,120 | 1,120 | 5,000 |
| 1985/11/30 | 1,120 | 1,150 | 1,120 | 1,150 | 5,000 |
| 1985/11/29 | 1,080 | 1,120 | 1,080 | 1,120 | 7,000 |
| 1985/11/28 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1985/11/27 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 |
| 1985/11/26 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1985/11/22 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
| 1985/11/21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1985/11/20 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1985/11/15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1985/11/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1985/11/13 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 |
| 1985/11/12 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1985/11/11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1985/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/11/07 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1985/11/06 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1985/11/01 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1985/10/31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1985/10/29 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1985/10/28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1985/10/25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1985/10/23 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1985/10/22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1985/10/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1985/10/18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1985/10/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1985/10/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/10/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1985/10/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/10/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/10/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/09/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/09/26 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 1985/09/24 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 1985/09/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1985/09/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/09/19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1985/09/18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1985/09/17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1985/09/13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1985/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/09/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1985/09/10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1985/09/09 | 999 | 1,000 | 999 | 1,000 | 2,000 |
| 1985/09/04 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1985/09/02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1985/08/31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1985/08/29 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1985/08/28 | 1,020 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1985/08/27 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1985/08/26 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 1985/08/24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1985/08/23 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1985/08/22 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1985/08/21 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 |
| 1985/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1985/08/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/08/12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1985/08/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/08/08 | 980 | 980 | 980 | 980 | 2,000 |
| 1985/08/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/07/29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1985/07/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1985/07/25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1985/07/22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1985/07/19 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1985/07/17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1985/07/12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1985/07/11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1985/07/10 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 |
| 1985/07/09 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 |
| 1985/07/03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1985/07/01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1985/06/29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1985/06/26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1985/06/25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1985/06/24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1985/06/19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1985/06/18 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1985/06/17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1985/06/13 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1985/06/12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1985/06/10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1985/06/06 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1985/06/01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1985/05/31 | 1,280 | 1,300 | 1,260 | 1,300 | 5,000 |
| 1985/05/30 | 1,230 | 1,260 | 1,230 | 1,260 | 2,000 |
| 1985/05/29 | 1,180 | 1,220 | 1,180 | 1,220 | 4,000 |
| 1985/05/28 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1985/05/27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1985/05/24 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1985/05/23 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 |
| 1985/05/22 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1985/05/21 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1985/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1985/05/18 | 1,200 | 1,200 | 1,180 | 1,180 | 36,000 |
| 1985/05/17 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1985/05/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1985/05/15 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1985/05/14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1985/05/13 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1985/05/10 | 1,160 | 1,190 | 1,160 | 1,190 | 8,000 |
| 1985/05/09 | 1,150 | 1,160 | 1,150 | 1,160 | 13,000 |
| 1985/05/08 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
| 1985/05/04 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1985/05/02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1985/05/01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1985/04/30 | 1,180 | 1,180 | 1,180 | 1,180 | 30,000 |
| 1985/04/27 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 |
| 1985/04/26 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 |
| 1985/04/25 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 |
| 1985/04/24 | 1,170 | 1,180 | 1,160 | 1,180 | 8,000 |
| 1985/04/23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1985/04/20 | 1,190 | 1,190 | 1,190 | 1,190 | 22,000 |
| 1985/04/19 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1985/04/18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1985/04/16 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1985/04/12 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1985/04/10 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 |
| 1985/04/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1985/04/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1985/04/03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1985/04/02 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1985/04/01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1985/03/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1985/03/27 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1985/03/25 | 1,260 | 1,260 | 1,240 | 1,240 | 11,000 |
| 1985/03/19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1985/03/18 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1985/03/15 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1985/03/14 | 1,340 | 1,340 | 1,340 | 1,340 | 16,000 |
| 1985/03/13 | 1,320 | 1,340 | 1,320 | 1,340 | 2,000 |
| 1985/03/12 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1985/03/11 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 |
| 1985/03/08 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1985/03/07 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1985/03/06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1985/03/05 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1985/03/04 | 1,340 | 1,360 | 1,340 | 1,360 | 6,000 |
| 1985/03/01 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1985/02/27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1985/02/25 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1985/02/22 | 1,390 | 1,390 | 1,390 | 1,390 | 20,000 |
| 1985/02/21 | 1,370 | 1,390 | 1,370 | 1,390 | 7,000 |
| 1985/02/19 | 1,380 | 1,400 | 1,380 | 1,400 | 22,000 |
| 1985/02/18 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 |
| 1985/02/16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1985/02/15 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 |
| 1985/02/14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1985/02/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1985/02/12 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 |
| 1985/02/08 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 |
| 1985/02/07 | 1,320 | 1,330 | 1,320 | 1,330 | 6,000 |
| 1985/02/05 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 |
| 1985/02/02 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1985/02/01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1985/01/31 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1985/01/30 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 |
| 1985/01/29 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1985/01/28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1985/01/26 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1985/01/25 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 |
| 1985/01/22 | 1,400 | 1,400 | 1,380 | 1,390 | 26,000 |
| 1985/01/21 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 |
| 1985/01/19 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1985/01/18 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 |
| 1985/01/17 | 1,390 | 1,400 | 1,380 | 1,400 | 3,000 |
| 1985/01/16 | 1,400 | 1,400 | 1,400 | 1,400 | 32,000 |
| 1985/01/14 | 1,370 | 1,380 | 1,370 | 1,380 | 7,000 |
| 1985/01/11 | 1,340 | 1,380 | 1,340 | 1,380 | 6,000 |
| 1985/01/10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1985/01/09 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 |
| 1985/01/08 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1985/01/04 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 |