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 |
|---|---|---|---|---|---|
| 2003/12/30 | 460 | 460 | 460 | 460 | 6,000 |
| 2003/12/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/12/25 | 455 | 455 | 452 | 452 | 5,000 |
| 2003/12/22 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/12/17 | 460 | 460 | 457 | 457 | 5,000 |
| 2003/12/16 | 452 | 452 | 452 | 452 | 3,000 |
| 2003/12/15 | 447 | 449 | 447 | 447 | 11,000 |
| 2003/12/12 | 442 | 442 | 442 | 442 | 1,000 |
| 2003/12/10 | 425 | 425 | 425 | 425 | 9,000 |
| 2003/12/09 | 421 | 421 | 421 | 421 | 1,000 |
| 2003/12/08 | 431 | 431 | 431 | 431 | 1,000 |
| 2003/12/05 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/12/04 | 439 | 439 | 439 | 439 | 1,000 |
| 2003/12/03 | 438 | 440 | 438 | 440 | 3,000 |
| 2003/12/02 | 440 | 440 | 425 | 425 | 19,000 |
| 2003/12/01 | 425 | 425 | 425 | 425 | 4,000 |
| 2003/11/28 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/11/27 | 445 | 445 | 445 | 445 | 6,000 |
| 2003/11/26 | 446 | 447 | 445 | 447 | 11,000 |
| 2003/11/25 | 447 | 447 | 447 | 447 | 2,000 |
| 2003/11/21 | 448 | 448 | 448 | 448 | 3,000 |
| 2003/11/20 | 448 | 448 | 448 | 448 | 2,000 |
| 2003/11/19 | 442 | 448 | 441 | 448 | 4,000 |
| 2003/11/18 | 440 | 450 | 440 | 440 | 17,000 |
| 2003/11/17 | 460 | 460 | 437 | 437 | 2,000 |
| 2003/11/13 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/11/12 | 470 | 470 | 470 | 470 | 4,000 |
| 2003/11/11 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/11/10 | 475 | 480 | 475 | 480 | 8,000 |
| 2003/11/07 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/11/06 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/11/04 | 504 | 504 | 500 | 500 | 16,000 |
| 2003/10/30 | 503 | 503 | 503 | 503 | 6,000 |
| 2003/10/29 | 510 | 510 | 505 | 505 | 3,000 |
| 2003/10/28 | 510 | 510 | 510 | 510 | 10,000 |
| 2003/10/27 | 506 | 506 | 506 | 506 | 3,000 |
| 2003/10/24 | 516 | 516 | 516 | 516 | 2,000 |
| 2003/10/23 | 517 | 517 | 516 | 516 | 6,000 |
| 2003/10/22 | 525 | 539 | 516 | 520 | 12,000 |
| 2003/10/21 | 510 | 525 | 510 | 525 | 11,000 |
| 2003/10/20 | 500 | 540 | 490 | 540 | 19,000 |
| 2003/10/17 | 495 | 500 | 495 | 500 | 12,000 |
| 2003/10/16 | 471 | 482 | 463 | 482 | 7,000 |
| 2003/10/15 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/10/14 | 481 | 481 | 480 | 480 | 3,000 |
| 2003/10/10 | 489 | 489 | 485 | 485 | 7,000 |
| 2003/10/08 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/10/07 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/10/06 | 500 | 500 | 490 | 490 | 2,000 |
| 2003/10/03 | 489 | 490 | 489 | 490 | 2,000 |
| 2003/10/02 | 475 | 480 | 475 | 480 | 4,000 |
| 2003/09/29 | 459 | 459 | 459 | 459 | 2,000 |
| 2003/09/26 | 461 | 461 | 446 | 451 | 8,000 |
| 2003/09/25 | 470 | 471 | 462 | 462 | 7,000 |
| 2003/09/24 | 475 | 480 | 470 | 470 | 6,000 |
| 2003/09/22 | 480 | 480 | 473 | 475 | 12,000 |
| 2003/09/19 | 472 | 480 | 472 | 472 | 11,000 |
| 2003/09/18 | 481 | 481 | 472 | 472 | 6,000 |
| 2003/09/17 | 473 | 481 | 473 | 481 | 7,000 |
| 2003/09/16 | 480 | 480 | 471 | 472 | 10,000 |
| 2003/09/12 | 481 | 489 | 480 | 485 | 7,000 |
| 2003/09/11 | 484 | 484 | 480 | 480 | 5,000 |
| 2003/09/10 | 481 | 494 | 477 | 494 | 12,000 |
| 2003/09/08 | 489 | 489 | 476 | 476 | 3,000 |
| 2003/09/05 | 480 | 480 | 475 | 475 | 2,000 |
| 2003/09/04 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/09/03 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/09/01 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/08/29 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/08/27 | 510 | 510 | 510 | 510 | 2,000 |
| 2003/08/26 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/08/25 | 520 | 520 | 518 | 518 | 3,000 |
| 2003/08/21 | 525 | 525 | 518 | 518 | 7,000 |
| 2003/08/20 | 520 | 520 | 520 | 520 | 20,000 |
| 2003/08/19 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/08/18 | 519 | 519 | 475 | 481 | 4,000 |
| 2003/08/15 | 515 | 520 | 515 | 520 | 4,000 |
| 2003/08/12 | 520 | 520 | 519 | 519 | 2,000 |
| 2003/08/11 | 475 | 520 | 475 | 520 | 7,000 |
| 2003/08/06 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/07/31 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/07/29 | 488 | 488 | 488 | 488 | 1,000 |
| 2003/07/28 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/07/25 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/07/22 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/07/18 | 520 | 520 | 481 | 481 | 2,000 |
| 2003/07/17 | 525 | 525 | 524 | 525 | 18,000 |
| 2003/07/16 | 508 | 519 | 508 | 519 | 14,000 |
| 2003/07/15 | 498 | 498 | 498 | 498 | 6,000 |
| 2003/07/14 | 488 | 495 | 488 | 495 | 8,000 |
| 2003/07/11 | 481 | 481 | 481 | 481 | 5,000 |
| 2003/07/09 | 483 | 483 | 467 | 468 | 7,000 |
| 2003/07/08 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/07/07 | 475 | 486 | 475 | 486 | 6,000 |
| 2003/07/03 | 465 | 470 | 465 | 470 | 4,000 |
| 2003/07/02 | 462 | 463 | 461 | 463 | 5,000 |
| 2003/07/01 | 452 | 460 | 452 | 460 | 2,000 |
| 2003/06/30 | 460 | 460 | 444 | 449 | 11,000 |
| 2003/06/27 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/06/26 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/06/24 | 442 | 442 | 442 | 442 | 1,000 |
| 2003/06/19 | 460 | 460 | 450 | 450 | 3,000 |
| 2003/06/18 | 440 | 440 | 440 | 440 | 12,000 |
| 2003/06/17 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/06/13 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/06/10 | 440 | 440 | 440 | 440 | 7,000 |
| 2003/06/09 | 440 | 440 | 440 | 440 | 8,000 |
| 2003/06/06 | 440 | 440 | 440 | 440 | 8,000 |
| 2003/06/05 | 440 | 440 | 440 | 440 | 5,000 |
| 2003/06/02 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/05/30 | 458 | 458 | 458 | 458 | 4,000 |
| 2003/05/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/05/28 | 460 | 460 | 460 | 460 | 20,000 |
| 2003/05/26 | 460 | 460 | 460 | 460 | 3,000 |
| 2003/05/23 | 440 | 460 | 430 | 460 | 17,000 |
| 2003/05/22 | 411 | 440 | 411 | 440 | 6,000 |
| 2003/05/21 | 436 | 436 | 436 | 436 | 2,000 |
| 2003/05/20 | 436 | 436 | 436 | 436 | 4,000 |
| 2003/05/19 | 445 | 445 | 445 | 445 | 8,000 |
| 2003/05/16 | 431 | 440 | 431 | 435 | 9,000 |
| 2003/05/15 | 439 | 439 | 425 | 425 | 14,000 |
| 2003/05/14 | 430 | 430 | 429 | 430 | 13,000 |
| 2003/05/13 | 420 | 425 | 420 | 421 | 8,000 |
| 2003/05/12 | 410 | 420 | 410 | 420 | 14,000 |
| 2003/05/09 | 409 | 409 | 409 | 409 | 1,000 |
| 2003/05/06 | 406 | 406 | 406 | 406 | 1,000 |
| 2003/05/02 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/05/01 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/04/28 | 395 | 395 | 380 | 380 | 6,000 |
| 2003/04/23 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/04/14 | 420 | 420 | 420 | 420 | 4,000 |
| 2003/04/11 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/04/09 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/04/02 | 385 | 410 | 385 | 410 | 7,000 |
| 2003/03/26 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/03/25 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/03/24 | 370 | 381 | 360 | 380 | 22,000 |
| 2003/03/20 | 374 | 374 | 374 | 374 | 5,000 |
| 2003/03/18 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/03/13 | 382 | 382 | 381 | 381 | 7,000 |
| 2003/03/11 | 382 | 382 | 382 | 382 | 2,000 |
| 2003/03/10 | 382 | 382 | 382 | 382 | 27,000 |
| 2003/03/07 | 382 | 382 | 382 | 382 | 5,000 |
| 2003/03/06 | 382 | 382 | 382 | 382 | 6,000 |
| 2003/03/05 | 375 | 382 | 375 | 382 | 5,000 |
| 2003/02/28 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/02/26 | 382 | 382 | 367 | 367 | 5,000 |
| 2003/02/24 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/02/21 | 382 | 382 | 382 | 382 | 1,000 |
| 2003/02/17 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/02/14 | 410 | 410 | 410 | 410 | 6,000 |
| 2003/02/13 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/02/06 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/02/05 | 372 | 372 | 370 | 370 | 2,000 |
| 2003/02/04 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/02/03 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/01/31 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/01/30 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/01/29 | 375 | 380 | 375 | 380 | 3,000 |
| 2003/01/28 | 387 | 387 | 380 | 380 | 3,000 |
| 2003/01/27 | 394 | 394 | 394 | 394 | 1,000 |
| 2003/01/24 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/01/23 | 395 | 395 | 395 | 395 | 3,000 |
| 2003/01/22 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/01/21 | 395 | 395 | 390 | 390 | 8,000 |
| 2003/01/20 | 389 | 389 | 389 | 389 | 4,000 |
| 2003/01/17 | 379 | 388 | 379 | 388 | 4,000 |
| 2003/01/16 | 369 | 369 | 369 | 369 | 2,000 |
| 2003/01/15 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/01/10 | 359 | 359 | 359 | 359 | 1,000 |
| 2003/01/07 | 358 | 358 | 358 | 358 | 1,000 |
| 2003/01/06 | 356 | 356 | 356 | 356 | 2,000 |