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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,027 | 1,028 | 1,015 | 1,028 | 4,000 |
| 2006/12/28 | 1,016 | 1,020 | 1,010 | 1,020 | 19,000 |
| 2006/12/27 | 1,029 | 1,029 | 1,015 | 1,016 | 9,000 |
| 2006/12/26 | 1,035 | 1,035 | 1,030 | 1,030 | 5,000 |
| 2006/12/25 | 1,024 | 1,035 | 1,024 | 1,035 | 12,000 |
| 2006/12/22 | 1,024 | 1,024 | 1,023 | 1,024 | 4,000 |
| 2006/12/21 | 1,018 | 1,024 | 1,017 | 1,020 | 11,000 |
| 2006/12/20 | 1,018 | 1,019 | 1,008 | 1,018 | 13,000 |
| 2006/12/19 | 1,019 | 1,020 | 1,010 | 1,019 | 40,000 |
| 2006/12/18 | 1,005 | 1,019 | 997 | 1,019 | 30,000 |
| 2006/12/15 | 968 | 1,005 | 968 | 1,005 | 36,000 |
| 2006/12/14 | 939 | 962 | 935 | 942 | 18,000 |
| 2006/12/13 | 940 | 940 | 938 | 938 | 2,000 |
| 2006/12/12 | 931 | 934 | 922 | 934 | 9,000 |
| 2006/12/11 | 941 | 941 | 930 | 931 | 22,000 |
| 2006/12/08 | 937 | 939 | 937 | 937 | 11,000 |
| 2006/12/07 | 932 | 939 | 930 | 937 | 15,000 |
| 2006/12/06 | 920 | 926 | 920 | 926 | 6,000 |
| 2006/12/05 | 910 | 923 | 910 | 915 | 18,000 |
| 2006/12/04 | 880 | 908 | 880 | 908 | 8,000 |
| 2006/12/01 | 872 | 880 | 872 | 880 | 15,000 |
| 2006/11/30 | 866 | 872 | 863 | 872 | 17,000 |
| 2006/11/29 | 860 | 869 | 860 | 869 | 20,000 |
| 2006/11/28 | 865 | 865 | 859 | 860 | 23,000 |
| 2006/11/27 | 861 | 865 | 858 | 865 | 12,000 |
| 2006/11/24 | 865 | 872 | 854 | 861 | 13,000 |
| 2006/11/22 | 867 | 867 | 866 | 866 | 8,000 |
| 2006/11/21 | 874 | 874 | 868 | 868 | 3,000 |
| 2006/11/20 | 881 | 881 | 877 | 880 | 8,000 |
| 2006/11/17 | 882 | 885 | 880 | 885 | 7,000 |
| 2006/11/16 | 881 | 887 | 881 | 887 | 4,000 |
| 2006/11/15 | 885 | 889 | 880 | 882 | 6,000 |
| 2006/11/14 | 880 | 885 | 880 | 885 | 10,000 |
| 2006/11/13 | 886 | 886 | 877 | 877 | 9,000 |
| 2006/11/10 | 888 | 891 | 888 | 891 | 18,000 |
| 2006/11/08 | 874 | 888 | 874 | 888 | 25,000 |
| 2006/11/07 | 890 | 896 | 885 | 885 | 18,000 |
| 2006/11/06 | 886 | 886 | 885 | 885 | 5,000 |
| 2006/11/02 | 890 | 890 | 886 | 886 | 2,000 |
| 2006/11/01 | 890 | 894 | 890 | 890 | 3,000 |
| 2006/10/31 | 885 | 890 | 885 | 890 | 11,000 |
| 2006/10/30 | 891 | 896 | 890 | 896 | 11,000 |
| 2006/10/27 | 891 | 891 | 890 | 891 | 4,000 |
| 2006/10/26 | 900 | 900 | 892 | 900 | 12,000 |
| 2006/10/25 | 899 | 899 | 892 | 892 | 2,000 |
| 2006/10/24 | 899 | 900 | 899 | 899 | 6,000 |
| 2006/10/23 | 901 | 901 | 897 | 898 | 3,000 |
| 2006/10/20 | 902 | 902 | 900 | 901 | 6,000 |
| 2006/10/19 | 905 | 905 | 905 | 905 | 2,000 |
| 2006/10/18 | 911 | 911 | 907 | 907 | 6,000 |
| 2006/10/17 | 908 | 912 | 908 | 912 | 3,000 |
| 2006/10/16 | 911 | 911 | 907 | 907 | 2,000 |
| 2006/10/13 | 901 | 901 | 900 | 901 | 25,000 |
| 2006/10/12 | 911 | 911 | 900 | 900 | 18,000 |
| 2006/10/11 | 911 | 911 | 910 | 910 | 2,000 |
| 2006/10/10 | 910 | 918 | 910 | 918 | 8,000 |
| 2006/10/06 | 911 | 911 | 910 | 910 | 22,000 |
| 2006/10/05 | 918 | 918 | 911 | 911 | 6,000 |
| 2006/10/04 | 917 | 917 | 915 | 915 | 2,000 |
| 2006/10/03 | 913 | 913 | 913 | 913 | 1,000 |
| 2006/10/02 | 901 | 910 | 900 | 910 | 17,000 |
| 2006/09/29 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/09/28 | 900 | 900 | 900 | 900 | 4,000 |
| 2006/09/27 | 884 | 914 | 884 | 900 | 13,000 |
| 2006/09/26 | 923 | 928 | 881 | 881 | 44,000 |
| 2006/09/25 | 932 | 938 | 932 | 936 | 24,000 |
| 2006/09/22 | 926 | 929 | 926 | 929 | 4,000 |
| 2006/09/21 | 923 | 929 | 923 | 927 | 7,000 |
| 2006/09/20 | 920 | 927 | 920 | 921 | 9,000 |
| 2006/09/19 | 919 | 922 | 918 | 920 | 29,000 |
| 2006/09/15 | 934 | 934 | 918 | 918 | 21,000 |
| 2006/09/14 | 947 | 950 | 930 | 941 | 25,000 |
| 2006/09/13 | 950 | 950 | 947 | 950 | 8,000 |
| 2006/09/12 | 953 | 953 | 947 | 952 | 7,000 |
| 2006/09/11 | 953 | 953 | 952 | 953 | 4,000 |
| 2006/09/08 | 948 | 952 | 946 | 952 | 10,000 |
| 2006/09/07 | 950 | 952 | 948 | 949 | 20,000 |
| 2006/09/06 | 955 | 956 | 950 | 951 | 7,000 |
| 2006/09/05 | 958 | 958 | 955 | 955 | 11,000 |
| 2006/09/04 | 953 | 957 | 948 | 957 | 28,000 |
| 2006/09/01 | 953 | 954 | 950 | 950 | 10,000 |
| 2006/08/31 | 960 | 960 | 953 | 953 | 33,000 |
| 2006/08/30 | 964 | 965 | 957 | 965 | 16,000 |
| 2006/08/29 | 967 | 967 | 963 | 963 | 10,000 |
| 2006/08/28 | 963 | 972 | 963 | 965 | 13,000 |
| 2006/08/25 | 962 | 966 | 962 | 962 | 10,000 |
| 2006/08/24 | 955 | 962 | 955 | 962 | 7,000 |
| 2006/08/23 | 965 | 966 | 950 | 955 | 30,000 |
| 2006/08/22 | 965 | 967 | 965 | 965 | 10,000 |
| 2006/08/21 | 967 | 967 | 963 | 965 | 17,000 |
| 2006/08/18 | 965 | 970 | 965 | 967 | 7,000 |
| 2006/08/17 | 965 | 968 | 962 | 965 | 28,000 |
| 2006/08/16 | 961 | 961 | 961 | 961 | 4,000 |
| 2006/08/15 | 964 | 966 | 960 | 960 | 14,000 |
| 2006/08/14 | 970 | 970 | 960 | 964 | 30,000 |
| 2006/08/11 | 966 | 973 | 966 | 973 | 6,000 |
| 2006/08/10 | 975 | 979 | 970 | 970 | 8,000 |
| 2006/08/08 | 970 | 980 | 966 | 966 | 19,000 |
| 2006/08/07 | 980 | 980 | 975 | 975 | 10,000 |
| 2006/08/04 | 979 | 979 | 975 | 975 | 2,000 |
| 2006/08/03 | 977 | 977 | 975 | 975 | 5,000 |
| 2006/08/02 | 975 | 975 | 975 | 975 | 15,000 |
| 2006/08/01 | 980 | 991 | 975 | 975 | 20,000 |
| 2006/07/31 | 980 | 988 | 975 | 975 | 18,000 |
| 2006/07/28 | 986 | 986 | 974 | 975 | 16,000 |
| 2006/07/27 | 985 | 985 | 985 | 985 | 2,000 |
| 2006/07/26 | 973 | 975 | 973 | 975 | 5,000 |
| 2006/07/25 | 973 | 975 | 973 | 973 | 18,000 |
| 2006/07/24 | 985 | 985 | 970 | 970 | 19,000 |
| 2006/07/21 | 998 | 998 | 985 | 985 | 24,000 |
| 2006/07/20 | 988 | 1,004 | 988 | 1,000 | 7,000 |
| 2006/07/19 | 999 | 999 | 991 | 991 | 8,000 |
| 2006/07/18 | 1,020 | 1,037 | 999 | 999 | 19,000 |
| 2006/07/14 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 |
| 2006/07/13 | 1,020 | 1,023 | 1,020 | 1,023 | 4,000 |
| 2006/07/12 | 1,024 | 1,024 | 1,023 | 1,023 | 11,000 |
| 2006/07/11 | 1,008 | 1,019 | 1,008 | 1,019 | 9,000 |
| 2006/07/10 | 999 | 1,003 | 999 | 1,003 | 4,000 |
| 2006/07/07 | 1,003 | 1,007 | 998 | 998 | 15,000 |
| 2006/07/06 | 1,011 | 1,013 | 999 | 999 | 13,000 |
| 2006/07/05 | 1,000 | 1,013 | 998 | 1,013 | 4,000 |
| 2006/07/04 | 1,006 | 1,020 | 1,006 | 1,007 | 17,000 |
| 2006/07/03 | 995 | 1,000 | 990 | 996 | 32,000 |
| 2006/06/30 | 990 | 995 | 983 | 994 | 26,000 |
| 2006/06/29 | 990 | 990 | 985 | 985 | 27,000 |
| 2006/06/28 | 1,010 | 1,010 | 990 | 1,000 | 84,000 |
| 2006/06/27 | 1,015 | 1,020 | 1,010 | 1,010 | 11,000 |
| 2006/06/26 | 1,020 | 1,020 | 1,015 | 1,015 | 9,000 |
| 2006/06/23 | 1,011 | 1,015 | 1,005 | 1,015 | 6,000 |
| 2006/06/22 | 1,025 | 1,025 | 1,015 | 1,015 | 26,000 |
| 2006/06/21 | 1,021 | 1,030 | 1,020 | 1,025 | 10,000 |
| 2006/06/20 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2006/06/19 | 1,010 | 1,050 | 1,010 | 1,030 | 31,000 |
| 2006/06/16 | 1,011 | 1,020 | 1,010 | 1,010 | 10,000 |
| 2006/06/15 | 1,045 | 1,050 | 1,000 | 1,000 | 26,000 |
| 2006/06/14 | 1,050 | 1,050 | 1,045 | 1,045 | 3,000 |
| 2006/06/13 | 1,035 | 1,050 | 1,035 | 1,049 | 5,000 |
| 2006/06/12 | 1,025 | 1,030 | 1,025 | 1,030 | 2,000 |
| 2006/06/09 | 990 | 990 | 990 | 990 | 2,000 |
| 2006/06/08 | 1,000 | 1,000 | 990 | 990 | 6,000 |
| 2006/06/07 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 2006/06/06 | 1,102 | 1,106 | 1,100 | 1,100 | 43,000 |
| 2006/06/05 | 1,100 | 1,120 | 1,100 | 1,100 | 23,000 |
| 2006/06/02 | 1,130 | 1,130 | 1,100 | 1,100 | 26,000 |
| 2006/06/01 | 1,135 | 1,135 | 1,125 | 1,130 | 11,000 |
| 2006/05/31 | 1,130 | 1,135 | 1,127 | 1,130 | 9,000 |
| 2006/05/30 | 1,131 | 1,131 | 1,130 | 1,130 | 3,000 |
| 2006/05/29 | 1,145 | 1,150 | 1,140 | 1,140 | 9,000 |
| 2006/05/26 | 1,145 | 1,145 | 1,145 | 1,145 | 4,000 |
| 2006/05/25 | 1,130 | 1,130 | 1,127 | 1,127 | 4,000 |
| 2006/05/24 | 1,126 | 1,135 | 1,126 | 1,135 | 4,000 |
| 2006/05/23 | 1,140 | 1,140 | 1,125 | 1,125 | 8,000 |
| 2006/05/22 | 1,125 | 1,145 | 1,125 | 1,145 | 5,000 |
| 2006/05/19 | 1,148 | 1,148 | 1,125 | 1,125 | 14,000 |
| 2006/05/18 | 1,110 | 1,148 | 1,100 | 1,148 | 10,000 |
| 2006/05/17 | 1,130 | 1,130 | 1,100 | 1,110 | 8,000 |
| 2006/05/16 | 1,136 | 1,136 | 1,125 | 1,125 | 5,000 |
| 2006/05/15 | 1,131 | 1,131 | 1,118 | 1,118 | 2,000 |
| 2006/05/12 | 1,145 | 1,145 | 1,145 | 1,145 | 3,000 |
| 2006/05/11 | 1,150 | 1,187 | 1,150 | 1,187 | 2,000 |
| 2006/05/10 | 1,158 | 1,160 | 1,158 | 1,160 | 2,000 |
| 2006/05/09 | 1,150 | 1,158 | 1,150 | 1,158 | 5,000 |
| 2006/05/08 | 1,150 | 1,159 | 1,140 | 1,159 | 16,000 |
| 2006/05/02 | 1,148 | 1,149 | 1,130 | 1,134 | 12,000 |
| 2006/05/01 | 1,138 | 1,138 | 1,128 | 1,128 | 6,000 |
| 2006/04/28 | 1,121 | 1,138 | 1,121 | 1,138 | 2,000 |
| 2006/04/27 | 1,150 | 1,150 | 1,149 | 1,150 | 5,000 |
| 2006/04/26 | 1,151 | 1,151 | 1,150 | 1,150 | 3,000 |
| 2006/04/25 | 1,120 | 1,160 | 1,120 | 1,150 | 11,000 |
| 2006/04/24 | 1,100 | 1,119 | 1,090 | 1,100 | 16,000 |
| 2006/04/21 | 1,092 | 1,110 | 1,090 | 1,100 | 40,000 |
| 2006/04/20 | 1,179 | 1,179 | 1,152 | 1,152 | 14,000 |
| 2006/04/19 | 1,217 | 1,217 | 1,181 | 1,183 | 28,000 |
| 2006/04/18 | 1,230 | 1,230 | 1,200 | 1,217 | 34,000 |
| 2006/04/17 | 1,250 | 1,255 | 1,230 | 1,244 | 28,000 |
| 2006/04/14 | 1,225 | 1,250 | 1,220 | 1,245 | 44,000 |
| 2006/04/13 | 1,250 | 1,250 | 1,235 | 1,235 | 33,000 |
| 2006/04/12 | 1,262 | 1,262 | 1,258 | 1,258 | 43,000 |
| 2006/04/11 | 1,276 | 1,276 | 1,270 | 1,270 | 41,000 |
| 2006/04/10 | 1,281 | 1,281 | 1,268 | 1,270 | 44,000 |
| 2006/04/07 | 1,285 | 1,285 | 1,280 | 1,285 | 4,000 |
| 2006/04/06 | 1,285 | 1,290 | 1,280 | 1,290 | 6,000 |
| 2006/04/05 | 1,286 | 1,286 | 1,285 | 1,285 | 2,000 |
| 2006/04/04 | 1,285 | 1,286 | 1,280 | 1,286 | 11,000 |
| 2006/04/03 | 1,298 | 1,298 | 1,263 | 1,280 | 33,000 |
| 2006/03/31 | 1,281 | 1,281 | 1,270 | 1,280 | 14,000 |
| 2006/03/30 | 1,281 | 1,300 | 1,280 | 1,281 | 12,000 |
| 2006/03/29 | 1,280 | 1,290 | 1,280 | 1,283 | 4,000 |
| 2006/03/28 | 1,282 | 1,289 | 1,282 | 1,289 | 8,000 |
| 2006/03/27 | 1,313 | 1,340 | 1,313 | 1,335 | 19,000 |
| 2006/03/24 | 1,318 | 1,318 | 1,302 | 1,313 | 15,000 |
| 2006/03/23 | 1,328 | 1,339 | 1,319 | 1,338 | 11,000 |
| 2006/03/22 | 1,351 | 1,351 | 1,316 | 1,328 | 36,000 |
| 2006/03/20 | 1,300 | 1,369 | 1,300 | 1,360 | 21,000 |
| 2006/03/17 | 1,281 | 1,308 | 1,281 | 1,300 | 10,000 |
| 2006/03/16 | 1,263 | 1,278 | 1,263 | 1,278 | 6,000 |
| 2006/03/15 | 1,260 | 1,270 | 1,260 | 1,270 | 7,000 |
| 2006/03/14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2006/03/13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2006/03/10 | 1,265 | 1,270 | 1,265 | 1,270 | 4,000 |
| 2006/03/09 | 1,265 | 1,266 | 1,263 | 1,265 | 7,000 |
| 2006/03/08 | 1,261 | 1,265 | 1,261 | 1,265 | 6,000 |
| 2006/03/07 | 1,261 | 1,262 | 1,261 | 1,261 | 3,000 |
| 2006/03/06 | 1,287 | 1,287 | 1,261 | 1,261 | 4,000 |
| 2006/03/03 | 1,290 | 1,290 | 1,286 | 1,287 | 5,000 |
| 2006/03/02 | 1,286 | 1,286 | 1,286 | 1,286 | 2,000 |
| 2006/03/01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2006/02/28 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 2006/02/27 | 1,310 | 1,310 | 1,280 | 1,310 | 12,000 |
| 2006/02/24 | 1,301 | 1,310 | 1,300 | 1,310 | 10,000 |
| 2006/02/23 | 1,300 | 1,305 | 1,285 | 1,300 | 11,000 |
| 2006/02/22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2006/02/21 | 1,260 | 1,300 | 1,260 | 1,290 | 12,000 |
| 2006/02/20 | 1,330 | 1,330 | 1,311 | 1,311 | 3,000 |
| 2006/02/17 | 1,364 | 1,364 | 1,355 | 1,355 | 3,000 |
| 2006/02/14 | 1,360 | 1,395 | 1,350 | 1,395 | 18,000 |
| 2006/02/13 | 1,365 | 1,375 | 1,365 | 1,375 | 8,000 |
| 2006/02/10 | 1,390 | 1,390 | 1,389 | 1,389 | 3,000 |
| 2006/02/09 | 1,385 | 1,389 | 1,374 | 1,389 | 6,000 |
| 2006/02/08 | 1,414 | 1,414 | 1,389 | 1,389 | 9,000 |
| 2006/02/07 | 1,400 | 1,415 | 1,400 | 1,415 | 12,000 |
| 2006/02/06 | 1,399 | 1,400 | 1,399 | 1,400 | 3,000 |
| 2006/02/03 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 2006/02/02 | 1,388 | 1,399 | 1,387 | 1,387 | 10,000 |
| 2006/02/01 | 1,375 | 1,390 | 1,375 | 1,390 | 9,000 |
| 2006/01/31 | 1,375 | 1,388 | 1,375 | 1,388 | 21,000 |
| 2006/01/30 | 1,400 | 1,405 | 1,400 | 1,405 | 8,000 |
| 2006/01/27 | 1,380 | 1,380 | 1,361 | 1,380 | 5,000 |
| 2006/01/26 | 1,380 | 1,380 | 1,340 | 1,350 | 19,000 |
| 2006/01/25 | 1,361 | 1,372 | 1,361 | 1,371 | 6,000 |
| 2006/01/24 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 2006/01/23 | 1,379 | 1,380 | 1,340 | 1,380 | 17,000 |
| 2006/01/20 | 1,399 | 1,410 | 1,399 | 1,400 | 34,000 |
| 2006/01/19 | 1,350 | 1,420 | 1,350 | 1,420 | 18,000 |
| 2006/01/18 | 1,400 | 1,410 | 1,300 | 1,350 | 25,000 |
| 2006/01/17 | 1,450 | 1,466 | 1,440 | 1,440 | 24,000 |
| 2006/01/16 | 1,473 | 1,475 | 1,455 | 1,475 | 20,000 |
| 2006/01/13 | 1,437 | 1,477 | 1,436 | 1,473 | 32,000 |
| 2006/01/12 | 1,410 | 1,440 | 1,410 | 1,430 | 29,000 |
| 2006/01/11 | 1,410 | 1,411 | 1,380 | 1,410 | 31,000 |
| 2006/01/10 | 1,357 | 1,420 | 1,357 | 1,409 | 30,000 |
| 2006/01/06 | 1,311 | 1,350 | 1,310 | 1,350 | 29,000 |
| 2006/01/05 | 1,287 | 1,306 | 1,285 | 1,306 | 23,000 |
| 2006/01/04 | 1,286 | 1,286 | 1,286 | 1,286 | 1,000 |