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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,283 | 1,283 | 1,282 | 1,282 | 2,000 |
| 2005/12/29 | 1,281 | 1,286 | 1,281 | 1,286 | 6,000 |
| 2005/12/28 | 1,280 | 1,281 | 1,280 | 1,281 | 5,000 |
| 2005/12/27 | 1,301 | 1,301 | 1,281 | 1,282 | 34,000 |
| 2005/12/26 | 1,281 | 1,300 | 1,280 | 1,300 | 17,000 |
| 2005/12/22 | 1,282 | 1,282 | 1,280 | 1,280 | 6,000 |
| 2005/12/21 | 1,253 | 1,280 | 1,253 | 1,280 | 17,000 |
| 2005/12/20 | 1,259 | 1,259 | 1,252 | 1,253 | 3,000 |
| 2005/12/19 | 1,257 | 1,265 | 1,257 | 1,260 | 11,000 |
| 2005/12/16 | 1,283 | 1,283 | 1,260 | 1,263 | 9,000 |
| 2005/12/15 | 1,286 | 1,286 | 1,286 | 1,286 | 11,000 |
| 2005/12/14 | 1,288 | 1,288 | 1,281 | 1,281 | 4,000 |
| 2005/12/13 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 |
| 2005/12/12 | 1,245 | 1,250 | 1,242 | 1,250 | 20,000 |
| 2005/12/09 | 1,230 | 1,238 | 1,230 | 1,235 | 9,000 |
| 2005/12/08 | 1,221 | 1,230 | 1,221 | 1,230 | 8,000 |
| 2005/12/07 | 1,230 | 1,230 | 1,215 | 1,216 | 10,000 |
| 2005/12/06 | 1,233 | 1,234 | 1,223 | 1,230 | 91,000 |
| 2005/12/05 | 1,229 | 1,240 | 1,229 | 1,234 | 13,000 |
| 2005/12/02 | 1,230 | 1,230 | 1,229 | 1,230 | 14,000 |
| 2005/12/01 | 1,220 | 1,230 | 1,220 | 1,230 | 19,000 |
| 2005/11/30 | 1,220 | 1,231 | 1,220 | 1,225 | 11,000 |
| 2005/11/29 | 1,215 | 1,220 | 1,215 | 1,220 | 4,000 |
| 2005/11/28 | 1,202 | 1,215 | 1,202 | 1,215 | 6,000 |
| 2005/11/25 | 1,222 | 1,227 | 1,207 | 1,226 | 9,000 |
| 2005/11/24 | 1,223 | 1,230 | 1,223 | 1,224 | 21,000 |
| 2005/11/22 | 1,229 | 1,229 | 1,220 | 1,224 | 15,000 |
| 2005/11/21 | 1,230 | 1,240 | 1,230 | 1,240 | 10,000 |
| 2005/11/18 | 1,230 | 1,239 | 1,230 | 1,239 | 5,000 |
| 2005/11/17 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 2005/11/16 | 1,230 | 1,235 | 1,229 | 1,230 | 13,000 |
| 2005/11/15 | 1,240 | 1,240 | 1,230 | 1,230 | 18,000 |
| 2005/11/14 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 |
| 2005/11/11 | 1,241 | 1,260 | 1,240 | 1,258 | 49,000 |
| 2005/11/10 | 1,250 | 1,260 | 1,235 | 1,240 | 50,000 |
| 2005/11/09 | 1,213 | 1,245 | 1,213 | 1,245 | 7,000 |
| 2005/11/08 | 1,220 | 1,239 | 1,212 | 1,228 | 11,000 |
| 2005/11/07 | 1,200 | 1,240 | 1,200 | 1,240 | 46,000 |
| 2005/11/04 | 1,200 | 1,201 | 1,200 | 1,200 | 8,000 |
| 2005/11/02 | 1,180 | 1,200 | 1,180 | 1,200 | 54,000 |
| 2005/11/01 | 1,177 | 1,182 | 1,170 | 1,182 | 23,000 |
| 2005/10/31 | 1,171 | 1,180 | 1,170 | 1,177 | 15,000 |
| 2005/10/28 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 |
| 2005/10/27 | 1,170 | 1,180 | 1,170 | 1,180 | 25,000 |
| 2005/10/26 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2005/10/25 | 1,174 | 1,176 | 1,170 | 1,176 | 14,000 |
| 2005/10/24 | 1,171 | 1,175 | 1,169 | 1,170 | 13,000 |
| 2005/10/21 | 1,165 | 1,166 | 1,151 | 1,166 | 12,000 |
| 2005/10/20 | 1,160 | 1,165 | 1,160 | 1,165 | 13,000 |
| 2005/10/18 | 1,145 | 1,145 | 1,145 | 1,145 | 7,000 |
| 2005/10/17 | 1,146 | 1,150 | 1,145 | 1,145 | 8,000 |
| 2005/10/14 | 1,145 | 1,145 | 1,145 | 1,145 | 3,000 |
| 2005/10/13 | 1,148 | 1,160 | 1,148 | 1,160 | 5,000 |
| 2005/10/12 | 1,146 | 1,150 | 1,146 | 1,147 | 9,000 |
| 2005/10/11 | 1,148 | 1,150 | 1,141 | 1,141 | 21,000 |
| 2005/10/06 | 1,130 | 1,130 | 1,125 | 1,125 | 6,000 |
| 2005/10/05 | 1,158 | 1,158 | 1,130 | 1,130 | 15,000 |
| 2005/10/04 | 1,128 | 1,128 | 1,127 | 1,128 | 6,000 |
| 2005/10/03 | 1,137 | 1,138 | 1,135 | 1,135 | 21,000 |
| 2005/09/30 | 1,142 | 1,152 | 1,141 | 1,152 | 11,000 |
| 2005/09/29 | 1,140 | 1,142 | 1,140 | 1,142 | 4,000 |
| 2005/09/28 | 1,131 | 1,138 | 1,131 | 1,138 | 2,000 |
| 2005/09/27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2005/09/26 | 1,161 | 1,170 | 1,160 | 1,170 | 20,000 |
| 2005/09/22 | 1,167 | 1,170 | 1,155 | 1,160 | 20,000 |
| 2005/09/21 | 1,152 | 1,166 | 1,152 | 1,161 | 23,000 |
| 2005/09/20 | 1,130 | 1,151 | 1,130 | 1,151 | 21,000 |
| 2005/09/16 | 1,144 | 1,144 | 1,132 | 1,132 | 3,000 |
| 2005/09/15 | 1,144 | 1,145 | 1,100 | 1,145 | 18,000 |
| 2005/09/14 | 1,100 | 1,170 | 1,100 | 1,140 | 63,000 |
| 2005/09/13 | 1,078 | 1,089 | 1,068 | 1,085 | 28,000 |
| 2005/09/12 | 1,065 | 1,070 | 1,065 | 1,070 | 15,000 |
| 2005/09/09 | 1,061 | 1,065 | 1,061 | 1,064 | 9,000 |
| 2005/09/08 | 1,040 | 1,063 | 1,040 | 1,063 | 59,000 |
| 2005/09/07 | 1,030 | 1,030 | 1,030 | 1,030 | 23,000 |
| 2005/09/06 | 1,019 | 1,030 | 1,019 | 1,030 | 8,000 |
| 2005/09/05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/09/02 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 |
| 2005/09/01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2005/08/31 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 2005/08/30 | 1,009 | 1,009 | 1,007 | 1,007 | 3,000 |
| 2005/08/29 | 1,010 | 1,010 | 1,007 | 1,010 | 19,000 |
| 2005/08/26 | 1,007 | 1,007 | 1,007 | 1,007 | 1,000 |
| 2005/08/25 | 1,003 | 1,007 | 1,002 | 1,007 | 33,000 |
| 2005/08/24 | 1,001 | 1,001 | 1,000 | 1,000 | 3,000 |
| 2005/08/23 | 1,005 | 1,005 | 1,000 | 1,001 | 5,000 |
| 2005/08/22 | 1,000 | 1,010 | 1,000 | 1,005 | 7,000 |
| 2005/08/19 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2005/08/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/08/17 | 1,000 | 1,000 | 999 | 1,000 | 7,000 |
| 2005/08/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/08/11 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2005/08/10 | 990 | 995 | 990 | 995 | 3,000 |
| 2005/08/09 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/08/05 | 995 | 995 | 995 | 995 | 1,000 |
| 2005/08/03 | 980 | 999 | 980 | 999 | 7,000 |
| 2005/08/02 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/08/01 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2005/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/07/26 | 1,001 | 1,001 | 1,000 | 1,000 | 3,000 |
| 2005/07/25 | 1,005 | 1,005 | 1,000 | 1,000 | 5,000 |
| 2005/07/22 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 |
| 2005/07/21 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 |
| 2005/07/20 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 2005/07/19 | 1,026 | 1,026 | 1,015 | 1,015 | 3,000 |
| 2005/07/15 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 |
| 2005/07/13 | 1,036 | 1,036 | 1,036 | 1,036 | 2,000 |
| 2005/07/12 | 1,038 | 1,038 | 1,036 | 1,036 | 28,000 |
| 2005/07/11 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
| 2005/07/08 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
| 2005/07/07 | 1,040 | 1,060 | 1,020 | 1,020 | 67,000 |
| 2005/07/06 | 1,025 | 1,035 | 1,015 | 1,035 | 121,000 |
| 2005/07/05 | 1,010 | 1,020 | 1,006 | 1,020 | 8,000 |
| 2005/07/04 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2005/07/01 | 1,001 | 1,028 | 1,001 | 1,028 | 8,000 |
| 2005/06/30 | 995 | 1,030 | 995 | 1,030 | 5,000 |
| 2005/06/29 | 1,010 | 1,040 | 1,010 | 1,040 | 2,000 |
| 2005/06/28 | 1,030 | 1,040 | 1,000 | 1,000 | 79,000 |
| 2005/06/27 | 1,010 | 1,025 | 1,010 | 1,020 | 5,000 |
| 2005/06/24 | 1,030 | 1,030 | 1,020 | 1,030 | 12,000 |
| 2005/06/23 | 990 | 1,000 | 990 | 1,000 | 11,000 |
| 2005/06/22 | 969 | 969 | 969 | 969 | 2,000 |
| 2005/06/20 | 922 | 969 | 921 | 969 | 5,000 |
| 2005/06/17 | 910 | 930 | 906 | 920 | 21,000 |
| 2005/06/16 | 910 | 910 | 910 | 910 | 2,000 |
| 2005/06/15 | 920 | 920 | 910 | 910 | 2,000 |
| 2005/06/14 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/06/10 | 922 | 922 | 920 | 920 | 7,000 |
| 2005/06/09 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/06/07 | 912 | 939 | 912 | 939 | 2,000 |
| 2005/06/03 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/06/02 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/06/01 | 940 | 940 | 940 | 940 | 3,000 |
| 2005/05/31 | 902 | 969 | 898 | 969 | 27,000 |
| 2005/05/30 | 900 | 950 | 880 | 950 | 19,000 |
| 2005/05/27 | 937 | 937 | 920 | 920 | 23,000 |
| 2005/05/26 | 942 | 942 | 938 | 938 | 14,000 |
| 2005/05/25 | 977 | 977 | 937 | 947 | 34,000 |
| 2005/05/24 | 963 | 969 | 930 | 969 | 28,000 |
| 2005/05/23 | 1,045 | 1,045 | 950 | 990 | 12,000 |
| 2005/05/20 | 1,085 | 1,088 | 1,030 | 1,045 | 16,000 |
| 2005/05/19 | 1,065 | 1,090 | 1,065 | 1,080 | 17,000 |
| 2005/05/18 | 1,098 | 1,099 | 1,080 | 1,090 | 22,000 |
| 2005/05/17 | 1,101 | 1,101 | 1,080 | 1,099 | 25,000 |
| 2005/05/16 | 1,100 | 1,115 | 1,097 | 1,115 | 5,000 |
| 2005/05/13 | 1,098 | 1,119 | 1,087 | 1,119 | 73,000 |
| 2005/05/12 | 1,100 | 1,101 | 1,098 | 1,098 | 49,000 |
| 2005/05/11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2005/05/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2005/05/09 | 1,100 | 1,100 | 1,095 | 1,100 | 41,000 |
| 2005/05/06 | 1,097 | 1,097 | 1,097 | 1,097 | 2,000 |
| 2005/05/02 | 1,120 | 1,122 | 1,101 | 1,110 | 8,000 |
| 2005/04/28 | 1,090 | 1,135 | 1,080 | 1,135 | 6,000 |
| 2005/04/27 | 1,078 | 1,080 | 1,078 | 1,080 | 3,000 |
| 2005/04/25 | 1,070 | 1,078 | 1,060 | 1,078 | 5,000 |
| 2005/04/22 | 1,073 | 1,075 | 1,070 | 1,070 | 13,000 |
| 2005/04/21 | 1,074 | 1,074 | 1,070 | 1,071 | 8,000 |
| 2005/04/20 | 1,070 | 1,089 | 1,070 | 1,089 | 7,000 |
| 2005/04/19 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 2005/04/18 | 1,060 | 1,070 | 1,050 | 1,070 | 5,000 |
| 2005/04/15 | 1,059 | 1,078 | 1,059 | 1,078 | 16,000 |
| 2005/04/14 | 1,060 | 1,079 | 1,060 | 1,079 | 3,000 |
| 2005/04/13 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 |
| 2005/04/12 | 1,060 | 1,070 | 1,045 | 1,070 | 15,000 |
| 2005/04/11 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2005/04/08 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 2005/04/07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2005/04/06 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 2005/04/05 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 |
| 2005/04/04 | 1,050 | 1,050 | 1,035 | 1,050 | 9,000 |
| 2005/04/01 | 1,025 | 1,035 | 1,025 | 1,035 | 2,000 |
| 2005/03/31 | 1,048 | 1,048 | 1,010 | 1,010 | 51,000 |
| 2005/03/30 | 1,010 | 1,050 | 1,010 | 1,050 | 2,000 |
| 2005/03/29 | 1,050 | 1,060 | 1,020 | 1,021 | 58,000 |
| 2005/03/28 | 1,075 | 1,075 | 1,050 | 1,050 | 44,000 |
| 2005/03/25 | 1,085 | 1,086 | 1,080 | 1,080 | 148,000 |
| 2005/03/24 | 1,088 | 1,089 | 1,080 | 1,086 | 108,000 |
| 2005/03/23 | 1,095 | 1,095 | 1,070 | 1,071 | 12,000 |
| 2005/03/22 | 1,071 | 1,088 | 1,070 | 1,072 | 13,000 |
| 2005/03/18 | 1,029 | 1,071 | 1,029 | 1,060 | 38,000 |
| 2005/03/17 | 1,027 | 1,033 | 1,027 | 1,033 | 4,000 |
| 2005/03/16 | 1,031 | 1,031 | 1,024 | 1,025 | 4,000 |
| 2005/03/15 | 1,040 | 1,040 | 1,011 | 1,030 | 17,000 |
| 2005/03/14 | 1,020 | 1,030 | 1,010 | 1,030 | 13,000 |
| 2005/03/11 | 1,038 | 1,038 | 1,020 | 1,020 | 15,000 |
| 2005/03/10 | 971 | 1,000 | 970 | 1,000 | 27,000 |
| 2005/03/09 | 979 | 979 | 960 | 970 | 10,000 |
| 2005/03/08 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/03/07 | 960 | 980 | 959 | 980 | 75,000 |
| 2005/03/04 | 950 | 952 | 940 | 951 | 8,000 |
| 2005/03/03 | 920 | 939 | 917 | 939 | 14,000 |
| 2005/03/02 | 887 | 980 | 883 | 980 | 84,000 |
| 2005/03/01 | 870 | 880 | 870 | 880 | 12,000 |
| 2005/02/28 | 876 | 876 | 862 | 862 | 5,000 |
| 2005/02/25 | 882 | 882 | 862 | 872 | 6,000 |
| 2005/02/24 | 872 | 882 | 872 | 882 | 2,000 |
| 2005/02/22 | 870 | 887 | 870 | 887 | 4,000 |
| 2005/02/21 | 870 | 887 | 870 | 887 | 2,000 |
| 2005/02/18 | 869 | 890 | 869 | 890 | 8,000 |
| 2005/02/15 | 865 | 865 | 865 | 865 | 5,000 |
| 2005/02/14 | 875 | 875 | 855 | 856 | 5,000 |
| 2005/02/10 | 887 | 887 | 880 | 880 | 5,000 |
| 2005/02/09 | 880 | 887 | 880 | 887 | 8,000 |
| 2005/02/08 | 866 | 870 | 866 | 870 | 2,000 |
| 2005/02/07 | 856 | 856 | 850 | 856 | 8,000 |
| 2005/02/02 | 862 | 862 | 856 | 856 | 3,000 |
| 2005/02/01 | 861 | 862 | 855 | 862 | 7,000 |
| 2005/01/31 | 840 | 843 | 840 | 843 | 31,000 |
| 2005/01/28 | 850 | 851 | 850 | 851 | 2,000 |
| 2005/01/27 | 842 | 842 | 840 | 840 | 3,000 |
| 2005/01/26 | 849 | 849 | 840 | 841 | 7,000 |
| 2005/01/25 | 855 | 855 | 850 | 850 | 3,000 |
| 2005/01/24 | 852 | 855 | 852 | 855 | 5,000 |
| 2005/01/21 | 850 | 856 | 850 | 856 | 4,000 |
| 2005/01/20 | 860 | 860 | 860 | 860 | 1,000 |
| 2005/01/19 | 861 | 861 | 861 | 861 | 1,000 |
| 2005/01/18 | 863 | 867 | 862 | 867 | 7,000 |
| 2005/01/17 | 870 | 870 | 870 | 870 | 7,000 |
| 2005/01/14 | 860 | 860 | 860 | 860 | 6,000 |
| 2005/01/13 | 858 | 860 | 858 | 860 | 5,000 |
| 2005/01/12 | 850 | 860 | 850 | 852 | 3,000 |
| 2005/01/11 | 860 | 860 | 850 | 850 | 7,000 |
| 2005/01/07 | 865 | 865 | 858 | 865 | 10,000 |
| 2005/01/06 | 870 | 870 | 863 | 864 | 12,000 |
| 2005/01/05 | 879 | 880 | 872 | 872 | 11,000 |
| 2005/01/04 | 886 | 900 | 886 | 900 | 2,000 |