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 |
|---|---|---|---|---|---|
| 1987/12/28 | 970 | 1,000 | 970 | 1,000 | 10,000 |
| 1987/12/25 | 970 | 970 | 969 | 969 | 2,000 |
| 1987/12/23 | 970 | 970 | 970 | 970 | 8,000 |
| 1987/12/22 | 971 | 971 | 971 | 971 | 1,000 |
| 1987/12/15 | 960 | 961 | 960 | 961 | 3,000 |
| 1987/12/10 | 960 | 960 | 960 | 960 | 8,000 |
| 1987/12/09 | 960 | 960 | 960 | 960 | 1,000 |
| 1987/12/08 | 960 | 960 | 960 | 960 | 1,000 |
| 1987/12/07 | 960 | 960 | 960 | 960 | 1,000 |
| 1987/12/05 | 960 | 960 | 960 | 960 | 1,000 |
| 1987/11/30 | 970 | 970 | 970 | 970 | 1,000 |
| 1987/11/26 | 970 | 970 | 970 | 970 | 1,000 |
| 1987/11/16 | 960 | 960 | 960 | 960 | 1,000 |
| 1987/11/11 | 950 | 950 | 950 | 950 | 1,000 |
| 1987/11/10 | 960 | 960 | 960 | 960 | 5,000 |
| 1987/11/06 | 980 | 980 | 955 | 960 | 3,000 |
| 1987/11/04 | 980 | 980 | 980 | 980 | 2,000 |
| 1987/11/02 | 950 | 950 | 950 | 950 | 3,000 |
| 1987/10/31 | 950 | 950 | 950 | 950 | 1,000 |
| 1987/10/30 | 940 | 940 | 940 | 940 | 1,000 |
| 1987/10/29 | 940 | 940 | 940 | 940 | 1,000 |
| 1987/10/28 | 960 | 960 | 940 | 940 | 3,000 |
| 1987/10/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1987/10/24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1987/10/20 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1987/10/19 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1987/10/16 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1987/10/15 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1987/10/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1987/10/12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1987/10/09 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1987/10/08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1987/10/07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1987/10/05 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1987/09/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1987/09/28 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1987/09/25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1987/09/24 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1987/09/22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1987/09/18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1987/09/17 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 |
| 1987/09/10 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1987/09/04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1987/09/02 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 |
| 1987/08/31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1987/08/29 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1987/08/28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1987/08/27 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1987/08/26 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1987/08/25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1987/08/18 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 1987/08/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1987/08/14 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1987/08/13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1987/08/10 | 1,250 | 1,250 | 1,250 | 1,250 | 23,000 |
| 1987/08/07 | 1,290 | 1,290 | 1,250 | 1,250 | 97,000 |
| 1987/08/06 | 1,230 | 1,250 | 1,230 | 1,250 | 30,000 |
| 1987/08/05 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 |
| 1987/08/04 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1987/08/03 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 |
| 1987/08/01 | 1,230 | 1,230 | 1,220 | 1,230 | 17,000 |
| 1987/07/31 | 1,210 | 1,250 | 1,210 | 1,250 | 14,000 |
| 1987/07/30 | 1,170 | 1,210 | 1,170 | 1,210 | 42,000 |
| 1987/07/27 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
| 1987/07/25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1987/07/24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1987/07/22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1987/07/20 | 1,190 | 1,210 | 1,180 | 1,180 | 8,000 |
| 1987/07/17 | 1,160 | 1,200 | 1,150 | 1,190 | 118,000 |
| 1987/07/16 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 |
| 1987/07/15 | 1,200 | 1,200 | 1,150 | 1,150 | 9,000 |
| 1987/07/14 | 1,210 | 1,210 | 1,210 | 1,210 | 12,000 |
| 1987/07/13 | 1,150 | 1,200 | 1,150 | 1,200 | 178,000 |
| 1987/07/10 | 1,120 | 1,150 | 1,120 | 1,150 | 35,000 |
| 1987/07/07 | 1,110 | 1,120 | 1,090 | 1,120 | 7,000 |
| 1987/07/06 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1987/07/04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1987/07/01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1987/06/30 | 1,150 | 1,150 | 1,110 | 1,110 | 3,000 |
| 1987/06/27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1987/06/26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1987/06/25 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 1987/06/24 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1987/06/23 | 1,150 | 1,180 | 1,150 | 1,180 | 7,000 |
| 1987/06/22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1987/06/19 | 1,140 | 1,190 | 1,140 | 1,180 | 8,000 |
| 1987/06/18 | 1,120 | 1,140 | 1,120 | 1,130 | 9,000 |
| 1987/06/17 | 1,100 | 1,120 | 1,100 | 1,110 | 19,000 |
| 1987/06/16 | 1,050 | 1,080 | 1,050 | 1,080 | 102,000 |
| 1987/06/15 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 |
| 1987/06/12 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1987/06/11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1987/06/10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1987/06/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1987/06/08 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1987/06/05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1987/06/04 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
| 1987/05/30 | 995 | 995 | 995 | 995 | 1,000 |
| 1987/05/27 | 985 | 995 | 985 | 995 | 12,000 |
| 1987/05/25 | 990 | 990 | 990 | 990 | 3,000 |
| 1987/05/22 | 990 | 990 | 990 | 990 | 11,000 |
| 1987/05/21 | 980 | 980 | 980 | 980 | 1,000 |
| 1987/05/20 | 975 | 980 | 975 | 980 | 4,000 |
| 1987/05/19 | 980 | 980 | 980 | 980 | 2,000 |
| 1987/05/18 | 980 | 980 | 980 | 980 | 3,000 |
| 1987/05/14 | 979 | 990 | 979 | 990 | 14,000 |
| 1987/05/13 | 981 | 981 | 970 | 980 | 11,000 |
| 1987/05/12 | 980 | 981 | 980 | 981 | 10,000 |
| 1987/05/11 | 980 | 980 | 980 | 980 | 3,000 |
| 1987/05/07 | 965 | 980 | 965 | 980 | 10,000 |
| 1987/05/01 | 980 | 980 | 965 | 965 | 3,000 |
| 1987/04/27 | 980 | 980 | 980 | 980 | 3,000 |
| 1987/04/25 | 980 | 980 | 980 | 980 | 5,000 |
| 1987/04/24 | 965 | 980 | 965 | 980 | 11,000 |
| 1987/04/22 | 980 | 980 | 980 | 980 | 10,000 |
| 1987/04/21 | 970 | 980 | 970 | 980 | 15,000 |
| 1987/04/20 | 950 | 980 | 950 | 980 | 18,000 |
| 1987/04/16 | 947 | 960 | 947 | 960 | 4,000 |
| 1987/04/15 | 950 | 950 | 950 | 950 | 2,000 |
| 1987/04/10 | 950 | 950 | 950 | 950 | 1,000 |
| 1987/04/07 | 950 | 950 | 950 | 950 | 1,000 |
| 1987/04/06 | 965 | 965 | 965 | 965 | 1,000 |
| 1987/03/31 | 965 | 965 | 965 | 965 | 1,000 |
| 1987/03/27 | 961 | 980 | 961 | 980 | 3,000 |
| 1987/03/26 | 970 | 970 | 970 | 970 | 1,000 |
| 1987/03/25 | 970 | 970 | 970 | 970 | 1,000 |
| 1987/03/20 | 970 | 970 | 970 | 970 | 1,000 |
| 1987/03/19 | 948 | 951 | 948 | 951 | 9,000 |
| 1987/03/18 | 950 | 950 | 950 | 950 | 1,000 |
| 1987/03/17 | 955 | 955 | 955 | 955 | 4,000 |
| 1987/03/16 | 955 | 955 | 955 | 955 | 3,000 |
| 1987/03/13 | 955 | 959 | 955 | 959 | 12,000 |
| 1987/03/12 | 946 | 960 | 946 | 960 | 36,000 |
| 1987/03/10 | 946 | 949 | 946 | 946 | 5,000 |
| 1987/03/09 | 946 | 946 | 946 | 946 | 2,000 |
| 1987/03/06 | 930 | 950 | 930 | 950 | 3,000 |
| 1987/03/05 | 950 | 950 | 950 | 950 | 1,000 |
| 1987/03/02 | 950 | 950 | 950 | 950 | 1,000 |
| 1987/02/28 | 951 | 951 | 951 | 951 | 2,000 |
| 1987/02/27 | 950 | 950 | 950 | 950 | 4,000 |
| 1987/02/26 | 950 | 950 | 950 | 950 | 4,000 |
| 1987/02/25 | 990 | 990 | 970 | 970 | 11,000 |
| 1987/02/20 | 990 | 990 | 990 | 990 | 5,000 |
| 1987/02/19 | 989 | 990 | 989 | 990 | 2,000 |
| 1987/02/18 | 990 | 990 | 990 | 990 | 1,000 |
| 1987/02/17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1987/02/16 | 995 | 1,000 | 995 | 995 | 3,000 |
| 1987/02/12 | 971 | 971 | 971 | 971 | 1,000 |
| 1987/02/10 | 971 | 971 | 971 | 971 | 1,000 |
| 1987/02/07 | 971 | 971 | 971 | 971 | 1,000 |
| 1987/02/05 | 971 | 971 | 971 | 971 | 2,000 |
| 1987/02/04 | 971 | 971 | 971 | 971 | 1,000 |
| 1987/02/03 | 970 | 970 | 970 | 970 | 2,000 |
| 1987/02/02 | 970 | 970 | 970 | 970 | 1,000 |
| 1987/01/31 | 970 | 970 | 970 | 970 | 2,000 |
| 1987/01/27 | 980 | 980 | 980 | 980 | 1,000 |
| 1987/01/26 | 980 | 980 | 980 | 980 | 2,000 |
| 1987/01/22 | 980 | 980 | 980 | 980 | 1,000 |
| 1987/01/21 | 980 | 980 | 980 | 980 | 8,000 |
| 1987/01/20 | 981 | 981 | 981 | 981 | 1,000 |
| 1987/01/13 | 980 | 980 | 980 | 980 | 3,000 |
| 1987/01/12 | 1,000 | 1,000 | 999 | 999 | 8,000 |
| 1987/01/09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1987/01/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1987/01/07 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1987/01/06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |