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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1988/12/27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1988/12/26 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 |
| 1988/12/19 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 |
| 1988/12/15 | 1,000 | 1,000 | 980 | 980 | 5,000 |
| 1988/12/14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1988/12/13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1988/12/12 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1988/12/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/12/05 | 980 | 980 | 980 | 980 | 2,000 |
| 1988/12/03 | 980 | 980 | 980 | 980 | 9,000 |
| 1988/12/02 | 980 | 980 | 980 | 980 | 2,000 |
| 1988/12/01 | 991 | 991 | 991 | 991 | 1,000 |
| 1988/11/30 | 991 | 991 | 991 | 991 | 6,000 |
| 1988/11/28 | 990 | 990 | 990 | 990 | 4,000 |
| 1988/11/25 | 980 | 980 | 971 | 971 | 5,000 |
| 1988/11/24 | 980 | 980 | 980 | 980 | 1,000 |
| 1988/11/22 | 980 | 980 | 980 | 980 | 1,000 |
| 1988/11/21 | 971 | 971 | 971 | 971 | 1,000 |
| 1988/11/18 | 970 | 970 | 970 | 970 | 3,000 |
| 1988/11/17 | 975 | 975 | 970 | 970 | 2,000 |
| 1988/11/15 | 980 | 980 | 960 | 960 | 2,000 |
| 1988/11/14 | 980 | 980 | 980 | 980 | 1,000 |
| 1988/11/11 | 980 | 980 | 980 | 980 | 3,000 |
| 1988/11/01 | 980 | 980 | 980 | 980 | 1,000 |
| 1988/10/27 | 985 | 1,000 | 985 | 1,000 | 2,000 |
| 1988/10/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/10/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/10/19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1988/10/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/10/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1988/10/06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/09/24 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
| 1988/09/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/09/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/09/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1988/09/12 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1988/09/06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1988/09/01 | 1,100 | 1,100 | 1,100 | 1,100 | 41,000 |
| 1988/08/31 | 1,100 | 1,100 | 1,100 | 1,100 | 41,000 |
| 1988/08/19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1988/08/18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1988/08/17 | 1,100 | 1,140 | 1,100 | 1,140 | 2,000 |
| 1988/08/15 | 1,090 | 1,110 | 1,090 | 1,110 | 3,000 |
| 1988/08/10 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1988/07/27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1988/07/25 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1988/07/15 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 |
| 1988/07/14 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1988/07/13 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1988/07/12 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1988/07/11 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1988/07/08 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1988/07/06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1988/07/05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1988/07/04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1988/07/02 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1988/07/01 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1988/06/30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1988/06/29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1988/06/28 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1988/06/27 | 1,140 | 1,140 | 1,130 | 1,140 | 5,000 |
| 1988/06/25 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1988/06/22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1988/06/21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1988/06/20 | 1,150 | 1,150 | 1,120 | 1,120 | 2,000 |
| 1988/06/17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1988/06/13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1988/06/10 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1988/06/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1988/06/07 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 |
| 1988/06/06 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1988/06/03 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 |
| 1988/05/28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1988/05/27 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 |
| 1988/05/26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1988/05/25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1988/05/24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/05/19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1988/05/18 | 1,230 | 1,230 | 1,210 | 1,210 | 5,000 |
| 1988/05/16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1988/05/13 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1988/05/12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/05/11 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 |
| 1988/05/10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/05/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/05/07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1988/05/06 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1988/05/02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1988/04/27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1988/04/26 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 |
| 1988/04/25 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 |
| 1988/04/23 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
| 1988/04/22 | 1,150 | 1,150 | 1,150 | 1,150 | 18,000 |
| 1988/04/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/04/20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1988/04/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/04/15 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1988/04/14 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1988/04/13 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
| 1988/04/12 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 |
| 1988/04/11 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1988/04/08 | 1,150 | 1,160 | 1,150 | 1,160 | 7,000 |
| 1988/04/07 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1988/04/06 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1988/04/05 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 |
| 1988/04/04 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1988/04/01 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1988/03/31 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1988/03/29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1988/03/26 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1988/03/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/03/24 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1988/03/23 | 1,140 | 1,140 | 1,080 | 1,080 | 2,000 |
| 1988/03/22 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1988/03/18 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1988/03/17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1988/03/16 | 1,180 | 1,180 | 1,170 | 1,170 | 11,000 |
| 1988/03/15 | 1,150 | 1,180 | 1,150 | 1,180 | 79,000 |
| 1988/03/14 | 1,140 | 1,150 | 1,140 | 1,150 | 55,000 |
| 1988/03/10 | 1,170 | 1,180 | 1,170 | 1,180 | 12,000 |
| 1988/03/09 | 1,070 | 1,100 | 1,070 | 1,100 | 31,000 |
| 1988/03/08 | 1,070 | 1,070 | 1,060 | 1,070 | 12,000 |
| 1988/03/07 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1988/03/05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1988/03/03 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1988/03/02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1988/03/01 | 1,020 | 1,090 | 1,010 | 1,040 | 19,000 |
| 1988/02/29 | 1,090 | 1,090 | 1,010 | 1,010 | 8,000 |
| 1988/02/26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1988/02/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/02/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/02/23 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1988/02/22 | 1,080 | 1,100 | 1,080 | 1,100 | 18,000 |
| 1988/02/19 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 |
| 1988/02/18 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 |
| 1988/02/17 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1988/02/16 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1988/02/15 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 |
| 1988/02/12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1988/02/10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1988/02/09 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 |
| 1988/02/08 | 1,090 | 1,090 | 1,060 | 1,060 | 6,000 |
| 1988/02/06 | 1,060 | 1,060 | 1,060 | 1,060 | 15,000 |
| 1988/02/05 | 1,010 | 1,060 | 1,010 | 1,060 | 17,000 |
| 1988/02/04 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 |
| 1988/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1988/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/02/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1988/01/29 | 990 | 990 | 990 | 990 | 1,000 |
| 1988/01/28 | 990 | 990 | 990 | 990 | 3,000 |
| 1988/01/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/01/25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1988/01/20 | 1,000 | 1,010 | 1,000 | 1,010 | 20,000 |
| 1988/01/19 | 1,000 | 1,010 | 1,000 | 1,010 | 16,000 |
| 1988/01/14 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 |
| 1988/01/11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/01/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |