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 |
|---|---|---|---|---|---|
| 1996/12/30 | 802 | 802 | 802 | 802 | 2,000 |
| 1996/12/27 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/12/26 | 800 | 800 | 791 | 800 | 13,000 |
| 1996/12/25 | 845 | 845 | 800 | 800 | 11,000 |
| 1996/12/24 | 880 | 880 | 850 | 850 | 10,000 |
| 1996/12/16 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/12/13 | 900 | 900 | 899 | 899 | 4,000 |
| 1996/12/11 | 929 | 929 | 929 | 929 | 83,000 |
| 1996/12/10 | 930 | 931 | 929 | 929 | 88,000 |
| 1996/12/09 | 929 | 929 | 929 | 929 | 2,000 |
| 1996/12/06 | 927 | 927 | 920 | 920 | 3,000 |
| 1996/12/05 | 929 | 929 | 929 | 929 | 1,000 |
| 1996/11/29 | 930 | 930 | 930 | 930 | 4,000 |
| 1996/11/28 | 932 | 932 | 930 | 930 | 4,000 |
| 1996/11/27 | 932 | 932 | 932 | 932 | 1,000 |
| 1996/11/22 | 930 | 932 | 930 | 932 | 106,000 |
| 1996/11/21 | 931 | 931 | 930 | 930 | 3,000 |
| 1996/11/19 | 931 | 935 | 930 | 930 | 4,000 |
| 1996/11/15 | 936 | 936 | 936 | 936 | 1,000 |
| 1996/11/14 | 931 | 931 | 931 | 931 | 1,000 |
| 1996/11/13 | 930 | 930 | 930 | 930 | 10,000 |
| 1996/11/12 | 933 | 933 | 933 | 933 | 2,000 |
| 1996/11/05 | 927 | 927 | 927 | 927 | 3,000 |
| 1996/10/31 | 927 | 927 | 927 | 927 | 1,000 |
| 1996/10/30 | 926 | 926 | 926 | 926 | 1,000 |
| 1996/10/29 | 926 | 926 | 926 | 926 | 1,000 |
| 1996/10/28 | 921 | 921 | 921 | 921 | 1,000 |
| 1996/10/25 | 960 | 960 | 940 | 940 | 5,000 |
| 1996/10/24 | 970 | 970 | 960 | 960 | 2,000 |
| 1996/10/23 | 970 | 970 | 970 | 970 | 2,000 |
| 1996/10/22 | 980 | 980 | 980 | 980 | 4,000 |
| 1996/10/18 | 980 | 980 | 980 | 980 | 3,000 |
| 1996/10/17 | 980 | 980 | 980 | 980 | 3,000 |
| 1996/10/16 | 990 | 990 | 980 | 980 | 2,000 |
| 1996/10/14 | 990 | 990 | 990 | 990 | 2,000 |
| 1996/10/11 | 980 | 980 | 980 | 980 | 2,000 |
| 1996/10/07 | 999 | 999 | 980 | 980 | 4,000 |
| 1996/10/03 | 999 | 999 | 999 | 999 | 1,000 |
| 1996/10/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/10/01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1996/09/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/09/26 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1996/09/25 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 |
| 1996/09/24 | 1,090 | 1,090 | 1,060 | 1,060 | 3,000 |
| 1996/09/20 | 1,010 | 1,050 | 1,010 | 1,050 | 40,000 |
| 1996/09/18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1996/09/13 | 995 | 995 | 995 | 995 | 40,000 |
| 1996/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/09/11 | 999 | 999 | 999 | 999 | 2,000 |
| 1996/09/10 | 999 | 999 | 999 | 999 | 3,000 |
| 1996/09/09 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/09/05 | 999 | 999 | 999 | 999 | 1,000 |
| 1996/08/30 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1996/08/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/08/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/08/23 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1996/08/22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/08/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/08/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/08/13 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 |
| 1996/08/12 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1996/08/07 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1996/08/05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/07/30 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1996/07/26 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1996/07/25 | 1,040 | 1,070 | 1,020 | 1,020 | 219,000 |
| 1996/07/24 | 1,080 | 1,080 | 1,020 | 1,040 | 210,000 |
| 1996/07/23 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 |
| 1996/07/22 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 1996/07/19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/07/18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/07/17 | 1,080 | 1,080 | 1,060 | 1,060 | 12,000 |
| 1996/07/16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/07/15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/07/11 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1996/07/10 | 1,110 | 1,120 | 1,100 | 1,120 | 11,000 |
| 1996/07/09 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1996/07/08 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1996/07/05 | 1,110 | 1,130 | 1,110 | 1,110 | 16,000 |
| 1996/07/04 | 1,110 | 1,110 | 1,090 | 1,110 | 15,000 |
| 1996/07/03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/07/01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/06/28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/06/26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1996/06/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/06/21 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 |
| 1996/06/20 | 1,100 | 1,100 | 1,090 | 1,100 | 12,000 |
| 1996/06/19 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1996/06/18 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/06/17 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1996/06/14 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/06/13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/06/12 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/06/10 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1996/06/07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1996/06/06 | 1,100 | 1,120 | 1,100 | 1,100 | 4,000 |
| 1996/06/05 | 1,100 | 1,110 | 1,100 | 1,100 | 8,000 |
| 1996/06/04 | 1,080 | 1,110 | 1,080 | 1,110 | 6,000 |
| 1996/06/03 | 1,110 | 1,120 | 1,110 | 1,120 | 8,000 |
| 1996/05/31 | 1,100 | 1,140 | 1,100 | 1,120 | 13,000 |
| 1996/05/30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1996/05/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/05/28 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 1996/05/27 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 |
| 1996/05/24 | 1,100 | 1,110 | 1,100 | 1,100 | 21,000 |
| 1996/05/23 | 1,080 | 1,100 | 1,080 | 1,090 | 109,000 |
| 1996/05/22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/05/21 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 |
| 1996/05/20 | 1,130 | 1,140 | 1,120 | 1,130 | 19,000 |
| 1996/05/17 | 1,090 | 1,100 | 1,090 | 1,100 | 17,000 |
| 1996/05/16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/05/15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/05/09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/05/08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/05/07 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1996/05/02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1996/04/30 | 1,070 | 1,070 | 1,040 | 1,040 | 12,000 |
| 1996/04/26 | 1,070 | 1,090 | 1,070 | 1,090 | 26,000 |
| 1996/04/25 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 |
| 1996/04/24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/04/23 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 |
| 1996/04/22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1996/04/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/04/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/04/17 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1996/04/16 | 1,000 | 1,000 | 993 | 1,000 | 4,000 |
| 1996/04/15 | 982 | 990 | 982 | 990 | 17,000 |
| 1996/04/10 | 983 | 984 | 983 | 984 | 3,000 |
| 1996/04/09 | 983 | 983 | 983 | 983 | 1,000 |
| 1996/04/08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1996/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/04/02 | 983 | 983 | 983 | 983 | 1,000 |
| 1996/04/01 | 983 | 983 | 983 | 983 | 1,000 |
| 1996/03/26 | 988 | 988 | 983 | 983 | 2,000 |
| 1996/03/25 | 998 | 998 | 998 | 998 | 1,000 |
| 1996/03/22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996/03/21 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/03/19 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/03/18 | 940 | 940 | 940 | 940 | 2,000 |
| 1996/03/15 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/03/13 | 925 | 925 | 925 | 925 | 3,000 |
| 1996/03/11 | 922 | 922 | 922 | 922 | 3,000 |
| 1996/03/08 | 920 | 920 | 920 | 920 | 3,000 |
| 1996/03/07 | 920 | 920 | 920 | 920 | 3,000 |
| 1996/03/05 | 935 | 935 | 920 | 920 | 7,000 |
| 1996/03/04 | 930 | 930 | 930 | 930 | 2,000 |
| 1996/03/01 | 940 | 940 | 940 | 940 | 2,000 |
| 1996/02/29 | 950 | 950 | 950 | 950 | 4,000 |
| 1996/02/28 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/02/27 | 950 | 950 | 950 | 950 | 3,000 |
| 1996/02/26 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/02/23 | 950 | 950 | 950 | 950 | 3,000 |
| 1996/02/22 | 961 | 961 | 950 | 950 | 4,000 |
| 1996/02/19 | 985 | 985 | 985 | 985 | 2,000 |
| 1996/02/16 | 985 | 985 | 980 | 985 | 5,000 |
| 1996/02/15 | 985 | 985 | 985 | 985 | 5,000 |
| 1996/02/14 | 990 | 990 | 990 | 990 | 3,000 |
| 1996/02/13 | 1,000 | 1,000 | 980 | 990 | 25,000 |
| 1996/02/09 | 1,030 | 1,030 | 1,000 | 1,000 | 15,000 |
| 1996/02/07 | 1,000 | 1,030 | 1,000 | 1,030 | 9,000 |
| 1996/02/06 | 985 | 1,040 | 984 | 1,040 | 12,000 |
| 1996/02/05 | 955 | 980 | 953 | 980 | 8,000 |
| 1996/02/02 | 955 | 955 | 953 | 953 | 5,000 |
| 1996/02/01 | 955 | 960 | 955 | 955 | 7,000 |
| 1996/01/31 | 955 | 955 | 955 | 955 | 1,000 |
| 1996/01/30 | 950 | 955 | 950 | 955 | 4,000 |
| 1996/01/29 | 932 | 932 | 932 | 932 | 3,000 |
| 1996/01/26 | 927 | 927 | 927 | 927 | 6,000 |
| 1996/01/25 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/01/18 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/01/17 | 959 | 959 | 950 | 950 | 5,000 |
| 1996/01/16 | 959 | 959 | 959 | 959 | 1,000 |
| 1996/01/10 | 949 | 949 | 949 | 949 | 4,000 |
| 1996/01/08 | 959 | 959 | 959 | 959 | 6,000 |
| 1996/01/05 | 950 | 959 | 950 | 959 | 5,000 |