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 |
|---|---|---|---|---|---|
| 1991/12/26 | 950 | 950 | 950 | 950 | 3,000 |
| 1991/12/25 | 951 | 951 | 950 | 950 | 6,000 |
| 1991/12/20 | 950 | 950 | 950 | 950 | 1,000 |
| 1991/12/19 | 950 | 950 | 950 | 950 | 1,000 |
| 1991/12/16 | 951 | 951 | 951 | 951 | 1,000 |
| 1991/12/13 | 980 | 980 | 950 | 950 | 3,000 |
| 1991/12/11 | 990 | 990 | 990 | 990 | 4,000 |
| 1991/12/10 | 998 | 998 | 998 | 998 | 3,000 |
| 1991/12/06 | 950 | 950 | 950 | 950 | 2,000 |
| 1991/11/27 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/11/26 | 969 | 970 | 969 | 970 | 2,000 |
| 1991/11/25 | 970 | 970 | 970 | 970 | 1,000 |
| 1991/11/22 | 961 | 961 | 961 | 961 | 1,000 |
| 1991/11/21 | 971 | 971 | 971 | 971 | 1,000 |
| 1991/11/18 | 1,000 | 1,000 | 971 | 971 | 6,000 |
| 1991/11/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/11/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/11/11 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1991/11/08 | 990 | 990 | 990 | 990 | 1,000 |
| 1991/11/07 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1991/11/06 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1991/11/05 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1991/10/29 | 1,040 | 1,040 | 1,020 | 1,030 | 5,000 |
| 1991/10/28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1991/10/25 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 |
| 1991/10/24 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1991/10/23 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1991/10/18 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 |
| 1991/10/17 | 1,020 | 1,050 | 1,020 | 1,050 | 11,000 |
| 1991/10/14 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1991/10/11 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1991/10/09 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 |
| 1991/10/08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1991/10/04 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1991/10/03 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 |
| 1991/10/02 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1991/10/01 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1991/09/27 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1991/09/24 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1991/09/18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1991/09/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/09/12 | 1,020 | 1,020 | 1,000 | 1,000 | 17,000 |
| 1991/09/11 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1991/09/10 | 1,000 | 1,080 | 1,000 | 1,080 | 4,000 |
| 1991/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1991/09/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/09/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/08/28 | 990 | 990 | 980 | 980 | 3,000 |
| 1991/08/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/08/23 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1991/08/22 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1991/08/20 | 975 | 975 | 965 | 965 | 4,000 |
| 1991/08/19 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 |
| 1991/08/16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1991/08/15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1991/08/14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/08/13 | 1,010 | 1,080 | 1,010 | 1,080 | 2,000 |
| 1991/08/12 | 1,140 | 1,140 | 1,050 | 1,050 | 9,000 |
| 1991/08/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1991/08/06 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1991/08/05 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1991/08/02 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1991/08/01 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 |
| 1991/07/31 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 1991/07/30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1991/07/29 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1991/07/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1991/07/23 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1991/07/22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1991/07/19 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1991/07/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1991/07/11 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1991/07/10 | 1,180 | 1,180 | 1,140 | 1,180 | 4,000 |
| 1991/07/09 | 1,040 | 1,050 | 1,030 | 1,030 | 5,000 |
| 1991/07/08 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 |
| 1991/07/05 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
| 1991/07/04 | 1,150 | 1,150 | 1,110 | 1,110 | 6,000 |
| 1991/07/03 | 1,170 | 1,170 | 1,150 | 1,150 | 21,000 |
| 1991/07/02 | 1,180 | 1,180 | 1,170 | 1,170 | 10,000 |
| 1991/07/01 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 |
| 1991/06/28 | 1,170 | 1,170 | 1,150 | 1,160 | 6,000 |
| 1991/06/27 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1991/06/26 | 1,150 | 1,180 | 1,150 | 1,180 | 4,000 |
| 1991/06/25 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 |
| 1991/06/24 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 |
| 1991/06/21 | 1,200 | 1,210 | 1,190 | 1,190 | 16,000 |
| 1991/06/20 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
| 1991/06/19 | 1,260 | 1,260 | 1,190 | 1,190 | 42,000 |
| 1991/06/18 | 1,150 | 1,250 | 1,150 | 1,250 | 39,000 |
| 1991/06/17 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1991/06/14 | 1,130 | 1,150 | 1,130 | 1,150 | 18,000 |
| 1991/06/13 | 1,130 | 1,130 | 1,090 | 1,090 | 4,000 |
| 1991/06/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1991/06/11 | 1,130 | 1,130 | 1,090 | 1,100 | 6,000 |
| 1991/06/07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1991/06/06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1991/06/05 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 |
| 1991/06/04 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 1991/05/29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1991/05/27 | 1,140 | 1,140 | 1,050 | 1,060 | 64,000 |
| 1991/05/24 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 |
| 1991/05/23 | 1,110 | 1,140 | 1,090 | 1,140 | 13,000 |
| 1991/05/20 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1991/05/16 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1991/05/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1991/05/14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1991/05/13 | 1,100 | 1,130 | 1,100 | 1,130 | 19,000 |
| 1991/05/10 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1991/05/09 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 1991/05/08 | 1,110 | 1,130 | 1,100 | 1,130 | 5,000 |
| 1991/05/07 | 1,130 | 1,140 | 1,130 | 1,130 | 19,000 |
| 1991/05/02 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1991/05/01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1991/04/25 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 |
| 1991/04/24 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
| 1991/04/23 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1991/04/22 | 1,150 | 1,170 | 1,130 | 1,170 | 10,000 |
| 1991/04/19 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1991/04/18 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1991/04/17 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 |
| 1991/04/16 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 |
| 1991/04/15 | 1,150 | 1,150 | 1,130 | 1,150 | 9,000 |
| 1991/04/12 | 1,150 | 1,150 | 1,130 | 1,150 | 6,000 |
| 1991/04/11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/04/10 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1991/04/09 | 1,170 | 1,180 | 1,150 | 1,150 | 6,000 |
| 1991/04/08 | 1,100 | 1,190 | 1,100 | 1,190 | 8,000 |
| 1991/04/05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1991/04/04 | 1,100 | 1,100 | 1,090 | 1,100 | 4,000 |
| 1991/04/03 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
| 1991/04/02 | 1,100 | 1,100 | 1,090 | 1,090 | 10,000 |
| 1991/04/01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1991/03/29 | 1,090 | 1,100 | 1,090 | 1,090 | 6,000 |
| 1991/03/27 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1991/03/26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1991/03/25 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1991/03/22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1991/03/20 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 |
| 1991/03/19 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 |
| 1991/03/18 | 1,150 | 1,150 | 1,120 | 1,120 | 20,000 |
| 1991/03/15 | 1,050 | 1,050 | 1,010 | 1,010 | 13,000 |
| 1991/03/14 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1991/03/13 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 |
| 1991/03/11 | 1,090 | 1,100 | 1,090 | 1,100 | 18,000 |
| 1991/03/08 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1991/03/07 | 1,120 | 1,130 | 1,100 | 1,100 | 9,000 |
| 1991/03/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1991/03/05 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1991/03/04 | 1,090 | 1,100 | 1,090 | 1,100 | 15,000 |
| 1991/03/01 | 1,070 | 1,070 | 1,070 | 1,070 | 15,000 |
| 1991/02/28 | 1,060 | 1,070 | 1,060 | 1,070 | 11,000 |
| 1991/02/25 | 1,050 | 1,120 | 1,040 | 1,040 | 5,000 |
| 1991/02/22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1991/02/21 | 1,040 | 1,040 | 1,030 | 1,040 | 13,000 |
| 1991/02/20 | 1,040 | 1,050 | 1,030 | 1,040 | 18,000 |
| 1991/02/19 | 1,030 | 1,050 | 1,030 | 1,030 | 28,000 |
| 1991/02/18 | 1,030 | 1,030 | 1,020 | 1,020 | 24,000 |
| 1991/02/15 | 1,040 | 1,040 | 1,030 | 1,030 | 30,000 |
| 1991/02/14 | 1,000 | 1,040 | 1,000 | 1,040 | 19,000 |
| 1991/02/13 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1991/02/12 | 995 | 1,000 | 995 | 1,000 | 12,000 |
| 1991/02/08 | 980 | 980 | 980 | 980 | 2,000 |
| 1991/02/07 | 960 | 960 | 960 | 960 | 2,000 |
| 1991/02/06 | 930 | 930 | 930 | 930 | 5,000 |
| 1991/02/05 | 920 | 920 | 915 | 920 | 3,000 |
| 1991/02/04 | 920 | 920 | 920 | 920 | 2,000 |
| 1991/02/01 | 909 | 909 | 909 | 909 | 2,000 |
| 1991/01/31 | 920 | 920 | 910 | 910 | 6,000 |
| 1991/01/29 | 910 | 910 | 910 | 910 | 1,000 |
| 1991/01/28 | 920 | 920 | 910 | 910 | 3,000 |
| 1991/01/25 | 921 | 921 | 921 | 921 | 4,000 |
| 1991/01/22 | 985 | 985 | 985 | 985 | 6,000 |
| 1991/01/18 | 990 | 990 | 990 | 990 | 1,000 |
| 1991/01/17 | 945 | 945 | 945 | 945 | 1,000 |
| 1991/01/16 | 960 | 960 | 960 | 960 | 1,000 |
| 1991/01/14 | 990 | 990 | 990 | 990 | 1,000 |
| 1991/01/11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1991/01/10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1991/01/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/01/08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991/01/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |