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 |
|---|---|---|---|---|---|
| 2007/12/28 | 710 | 710 | 710 | 710 | 1,000 |
| 2007/12/27 | 700 | 705 | 700 | 700 | 12,000 |
| 2007/12/26 | 703 | 703 | 700 | 700 | 4,000 |
| 2007/12/25 | 705 | 719 | 700 | 700 | 55,000 |
| 2007/12/21 | 712 | 712 | 703 | 703 | 2,000 |
| 2007/12/20 | 701 | 711 | 701 | 711 | 4,000 |
| 2007/12/19 | 700 | 705 | 681 | 700 | 28,000 |
| 2007/12/18 | 732 | 732 | 670 | 700 | 20,000 |
| 2007/12/17 | 740 | 740 | 730 | 730 | 5,000 |
| 2007/12/14 | 754 | 755 | 754 | 755 | 3,000 |
| 2007/12/13 | 770 | 770 | 750 | 750 | 4,000 |
| 2007/12/12 | 771 | 774 | 765 | 774 | 14,000 |
| 2007/12/11 | 785 | 795 | 774 | 774 | 6,000 |
| 2007/12/10 | 790 | 790 | 776 | 780 | 39,000 |
| 2007/12/07 | 790 | 790 | 780 | 780 | 9,000 |
| 2007/12/06 | 805 | 805 | 790 | 790 | 9,000 |
| 2007/12/05 | 800 | 805 | 800 | 805 | 3,000 |
| 2007/12/03 | 805 | 805 | 805 | 805 | 3,000 |
| 2007/11/30 | 790 | 790 | 790 | 790 | 1,000 |
| 2007/11/29 | 773 | 793 | 773 | 777 | 26,000 |
| 2007/11/28 | 802 | 802 | 802 | 802 | 1,000 |
| 2007/11/27 | 800 | 810 | 800 | 810 | 2,000 |
| 2007/11/26 | 814 | 815 | 810 | 815 | 9,000 |
| 2007/11/21 | 810 | 815 | 810 | 815 | 4,000 |
| 2007/11/20 | 810 | 810 | 810 | 810 | 1,000 |
| 2007/11/19 | 812 | 815 | 812 | 815 | 4,000 |
| 2007/11/16 | 827 | 830 | 827 | 830 | 3,000 |
| 2007/11/14 | 840 | 840 | 840 | 840 | 1,000 |
| 2007/11/13 | 840 | 840 | 840 | 840 | 2,000 |
| 2007/11/12 | 830 | 840 | 810 | 840 | 12,000 |
| 2007/11/09 | 857 | 857 | 857 | 857 | 1,000 |
| 2007/11/08 | 870 | 870 | 870 | 870 | 2,000 |
| 2007/11/06 | 873 | 873 | 873 | 873 | 1,000 |
| 2007/11/02 | 878 | 888 | 878 | 888 | 2,000 |
| 2007/11/01 | 888 | 888 | 888 | 888 | 1,000 |
| 2007/10/31 | 895 | 895 | 895 | 895 | 2,000 |
| 2007/10/29 | 897 | 897 | 894 | 895 | 3,000 |
| 2007/10/26 | 880 | 885 | 870 | 871 | 4,000 |
| 2007/10/25 | 875 | 875 | 875 | 875 | 1,000 |
| 2007/10/24 | 875 | 875 | 875 | 875 | 1,000 |
| 2007/10/23 | 875 | 875 | 875 | 875 | 1,000 |
| 2007/10/22 | 875 | 875 | 875 | 875 | 1,000 |
| 2007/10/19 | 880 | 880 | 880 | 880 | 8,000 |
| 2007/10/18 | 882 | 885 | 882 | 885 | 2,000 |
| 2007/10/17 | 890 | 890 | 890 | 890 | 3,000 |
| 2007/10/16 | 895 | 895 | 895 | 895 | 2,000 |
| 2007/10/15 | 900 | 900 | 900 | 900 | 11,000 |
| 2007/10/12 | 900 | 900 | 900 | 900 | 5,000 |
| 2007/10/11 | 900 | 900 | 899 | 900 | 33,000 |
| 2007/10/10 | 900 | 900 | 900 | 900 | 9,000 |
| 2007/10/09 | 900 | 900 | 890 | 900 | 7,000 |
| 2007/10/05 | 895 | 900 | 895 | 900 | 4,000 |
| 2007/10/01 | 900 | 901 | 900 | 900 | 62,000 |
| 2007/09/28 | 900 | 900 | 900 | 900 | 16,000 |
| 2007/09/27 | 885 | 900 | 880 | 900 | 20,000 |
| 2007/09/26 | 890 | 895 | 885 | 885 | 15,000 |
| 2007/09/25 | 885 | 885 | 885 | 885 | 7,000 |
| 2007/09/21 | 900 | 900 | 889 | 893 | 6,000 |
| 2007/09/20 | 900 | 900 | 900 | 900 | 1,000 |
| 2007/09/19 | 900 | 900 | 900 | 900 | 5,000 |
| 2007/09/18 | 899 | 899 | 899 | 899 | 1,000 |
| 2007/09/14 | 885 | 890 | 880 | 890 | 8,000 |
| 2007/09/13 | 880 | 890 | 880 | 885 | 20,000 |
| 2007/09/11 | 926 | 926 | 926 | 926 | 1,000 |
| 2007/09/10 | 910 | 928 | 900 | 928 | 9,000 |
| 2007/09/07 | 905 | 910 | 905 | 910 | 20,000 |
| 2007/09/06 | 900 | 900 | 890 | 890 | 9,000 |
| 2007/09/05 | 925 | 925 | 910 | 910 | 13,000 |
| 2007/09/04 | 913 | 913 | 901 | 901 | 20,000 |
| 2007/09/03 | 920 | 920 | 913 | 915 | 21,000 |
| 2007/08/31 | 925 | 925 | 910 | 925 | 5,000 |
| 2007/08/30 | 925 | 930 | 920 | 920 | 6,000 |
| 2007/08/29 | 930 | 935 | 930 | 935 | 7,000 |
| 2007/08/27 | 945 | 946 | 936 | 946 | 7,000 |
| 2007/08/24 | 965 | 975 | 946 | 946 | 4,000 |
| 2007/08/23 | 935 | 935 | 935 | 935 | 1,000 |
| 2007/08/22 | 940 | 940 | 940 | 940 | 2,000 |
| 2007/08/21 | 940 | 940 | 940 | 940 | 4,000 |
| 2007/08/17 | 945 | 945 | 945 | 945 | 1,000 |
| 2007/08/16 | 930 | 930 | 920 | 920 | 6,000 |
| 2007/08/15 | 960 | 960 | 930 | 960 | 3,000 |
| 2007/08/14 | 970 | 975 | 970 | 975 | 2,000 |
| 2007/08/13 | 980 | 980 | 980 | 980 | 1,000 |
| 2007/08/10 | 990 | 990 | 970 | 970 | 19,000 |
| 2007/08/09 | 991 | 1,001 | 972 | 990 | 7,000 |
| 2007/08/08 | 991 | 991 | 991 | 991 | 1,000 |
| 2007/08/06 | 961 | 997 | 961 | 997 | 29,000 |
| 2007/08/03 | 1,017 | 1,017 | 1,001 | 1,001 | 8,000 |
| 2007/08/02 | 1,030 | 1,030 | 1,015 | 1,015 | 4,000 |
| 2007/08/01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2007/07/31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/07/30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2007/07/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/07/26 | 1,060 | 1,068 | 1,060 | 1,060 | 18,000 |
| 2007/07/25 | 1,067 | 1,067 | 1,060 | 1,060 | 3,000 |
| 2007/07/24 | 1,060 | 1,060 | 1,050 | 1,060 | 6,000 |
| 2007/07/23 | 1,055 | 1,065 | 1,055 | 1,060 | 19,000 |
| 2007/07/20 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 2007/07/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/07/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/07/13 | 1,051 | 1,055 | 1,050 | 1,050 | 4,000 |
| 2007/07/12 | 1,058 | 1,059 | 1,051 | 1,051 | 4,000 |
| 2007/07/11 | 1,058 | 1,058 | 1,058 | 1,058 | 11,000 |
| 2007/07/10 | 1,058 | 1,060 | 1,058 | 1,058 | 28,000 |
| 2007/07/09 | 1,045 | 1,055 | 1,045 | 1,055 | 44,000 |
| 2007/07/06 | 1,040 | 1,058 | 1,040 | 1,058 | 17,000 |
| 2007/07/05 | 1,034 | 1,039 | 1,034 | 1,039 | 8,000 |
| 2007/07/04 | 1,034 | 1,035 | 1,028 | 1,028 | 5,000 |
| 2007/07/03 | 1,033 | 1,034 | 1,033 | 1,034 | 4,000 |
| 2007/07/02 | 1,024 | 1,034 | 1,024 | 1,033 | 4,000 |
| 2007/06/29 | 1,034 | 1,034 | 1,024 | 1,024 | 3,000 |
| 2007/06/28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2007/06/26 | 1,031 | 1,040 | 1,031 | 1,040 | 10,000 |
| 2007/06/25 | 1,040 | 1,040 | 1,020 | 1,031 | 4,000 |
| 2007/06/22 | 1,016 | 1,020 | 1,016 | 1,020 | 8,000 |
| 2007/06/21 | 1,010 | 1,015 | 1,010 | 1,015 | 3,000 |
| 2007/06/20 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2007/06/19 | 1,006 | 1,006 | 1,006 | 1,006 | 2,000 |
| 2007/06/18 | 1,006 | 1,008 | 1,006 | 1,007 | 4,000 |
| 2007/06/15 | 1,005 | 1,005 | 1,005 | 1,005 | 4,000 |
| 2007/06/14 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2007/06/13 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2007/06/11 | 1,006 | 1,006 | 1,005 | 1,005 | 42,000 |
| 2007/06/08 | 1,005 | 1,005 | 1,005 | 1,005 | 4,000 |
| 2007/06/07 | 1,009 | 1,010 | 1,005 | 1,010 | 5,000 |
| 2007/06/06 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2007/06/05 | 1,005 | 1,006 | 1,003 | 1,006 | 3,000 |
| 2007/06/04 | 1,002 | 1,002 | 1,000 | 1,001 | 6,000 |
| 2007/06/01 | 1,005 | 1,005 | 1,002 | 1,002 | 8,000 |
| 2007/05/31 | 1,001 | 1,013 | 1,000 | 1,013 | 7,000 |
| 2007/05/30 | 1,002 | 1,005 | 1,002 | 1,003 | 5,000 |
| 2007/05/29 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2007/05/28 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2007/05/25 | 1,000 | 1,002 | 1,000 | 1,001 | 4,000 |
| 2007/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2007/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2007/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 2007/05/21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2007/05/18 | 1,015 | 1,017 | 995 | 1,000 | 14,000 |
| 2007/05/17 | 995 | 1,000 | 995 | 1,000 | 7,000 |
| 2007/05/16 | 1,000 | 1,000 | 995 | 995 | 2,000 |
| 2007/05/15 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2007/05/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2007/05/11 | 990 | 991 | 990 | 991 | 3,000 |
| 2007/05/10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2007/05/09 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2007/05/08 | 1,000 | 1,010 | 1,000 | 1,000 | 14,000 |
| 2007/05/07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2007/05/02 | 991 | 1,000 | 991 | 1,000 | 8,000 |
| 2007/05/01 | 988 | 988 | 988 | 988 | 2,000 |
| 2007/04/27 | 995 | 995 | 995 | 995 | 6,000 |
| 2007/04/26 | 990 | 995 | 990 | 995 | 11,000 |
| 2007/04/25 | 990 | 990 | 985 | 985 | 3,000 |
| 2007/04/24 | 982 | 990 | 981 | 990 | 10,000 |
| 2007/04/23 | 985 | 985 | 985 | 985 | 1,000 |
| 2007/04/20 | 986 | 986 | 986 | 986 | 3,000 |
| 2007/04/18 | 990 | 990 | 990 | 990 | 2,000 |
| 2007/04/17 | 982 | 989 | 981 | 989 | 12,000 |
| 2007/04/16 | 1,000 | 1,000 | 980 | 981 | 13,000 |
| 2007/04/13 | 995 | 1,000 | 995 | 1,000 | 5,000 |
| 2007/04/12 | 990 | 995 | 983 | 995 | 7,000 |
| 2007/04/11 | 997 | 997 | 995 | 995 | 23,000 |
| 2007/04/10 | 1,000 | 1,000 | 990 | 990 | 10,000 |
| 2007/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2007/04/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/04/03 | 1,000 | 1,000 | 999 | 1,000 | 4,000 |
| 2007/04/02 | 1,000 | 1,000 | 995 | 995 | 5,000 |
| 2007/03/30 | 1,003 | 1,003 | 1,000 | 1,000 | 3,000 |
| 2007/03/29 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
| 2007/03/28 | 1,020 | 1,021 | 1,020 | 1,020 | 6,000 |
| 2007/03/27 | 1,003 | 1,006 | 1,000 | 1,006 | 27,000 |
| 2007/03/26 | 1,019 | 1,024 | 1,019 | 1,021 | 18,000 |
| 2007/03/23 | 1,015 | 1,018 | 1,015 | 1,015 | 4,000 |
| 2007/03/22 | 1,011 | 1,016 | 1,011 | 1,015 | 3,000 |
| 2007/03/20 | 1,010 | 1,015 | 1,010 | 1,010 | 6,000 |
| 2007/03/19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2007/03/15 | 1,010 | 1,015 | 1,002 | 1,010 | 12,000 |
| 2007/03/14 | 1,010 | 1,015 | 1,005 | 1,015 | 12,000 |
| 2007/03/13 | 1,020 | 1,023 | 1,020 | 1,020 | 6,000 |
| 2007/03/12 | 1,020 | 1,020 | 1,007 | 1,015 | 9,000 |
| 2007/03/09 | 1,000 | 1,006 | 998 | 1,006 | 13,000 |
| 2007/03/08 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 |
| 2007/03/07 | 1,006 | 1,015 | 1,006 | 1,015 | 3,000 |
| 2007/03/06 | 1,003 | 1,004 | 1,003 | 1,004 | 2,000 |
| 2007/03/05 | 1,010 | 1,029 | 990 | 1,029 | 8,000 |
| 2007/03/02 | 1,015 | 1,020 | 1,010 | 1,011 | 17,000 |
| 2007/03/01 | 1,039 | 1,039 | 1,015 | 1,015 | 12,000 |
| 2007/02/28 | 1,020 | 1,039 | 1,010 | 1,030 | 25,000 |
| 2007/02/27 | 1,063 | 1,063 | 1,058 | 1,058 | 26,000 |
| 2007/02/26 | 1,062 | 1,070 | 1,062 | 1,062 | 7,000 |
| 2007/02/23 | 1,073 | 1,073 | 1,061 | 1,061 | 4,000 |
| 2007/02/22 | 1,060 | 1,070 | 1,060 | 1,070 | 10,000 |
| 2007/02/21 | 1,058 | 1,058 | 1,050 | 1,050 | 4,000 |
| 2007/02/20 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 2007/02/19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2007/02/16 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2007/02/15 | 1,070 | 1,070 | 1,040 | 1,050 | 85,000 |
| 2007/02/14 | 1,083 | 1,083 | 1,070 | 1,070 | 7,000 |
| 2007/02/13 | 1,083 | 1,085 | 1,082 | 1,082 | 9,000 |
| 2007/02/09 | 1,055 | 1,074 | 1,055 | 1,070 | 16,000 |
| 2007/02/08 | 1,049 | 1,055 | 1,049 | 1,050 | 23,000 |
| 2007/02/07 | 1,036 | 1,050 | 1,036 | 1,040 | 20,000 |
| 2007/02/06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2007/02/05 | 1,025 | 1,030 | 1,015 | 1,030 | 9,000 |
| 2007/02/02 | 1,038 | 1,043 | 1,030 | 1,030 | 15,000 |
| 2007/02/01 | 1,036 | 1,042 | 1,031 | 1,031 | 13,000 |
| 2007/01/31 | 1,040 | 1,040 | 1,030 | 1,036 | 5,000 |
| 2007/01/30 | 1,049 | 1,055 | 1,030 | 1,031 | 36,000 |
| 2007/01/29 | 1,000 | 1,037 | 993 | 1,037 | 56,000 |
| 2007/01/26 | 1,003 | 1,005 | 1,003 | 1,005 | 13,000 |
| 2007/01/25 | 1,002 | 1,003 | 1,000 | 1,003 | 7,000 |
| 2007/01/24 | 1,005 | 1,007 | 999 | 999 | 11,000 |
| 2007/01/23 | 1,006 | 1,006 | 1,000 | 1,001 | 36,000 |
| 2007/01/22 | 1,019 | 1,019 | 1,015 | 1,015 | 4,000 |
| 2007/01/19 | 1,009 | 1,019 | 1,009 | 1,018 | 13,000 |
| 2007/01/18 | 1,019 | 1,019 | 1,019 | 1,019 | 3,000 |
| 2007/01/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2007/01/16 | 1,025 | 1,025 | 1,007 | 1,017 | 37,000 |
| 2007/01/15 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 |
| 2007/01/12 | 1,022 | 1,027 | 1,021 | 1,021 | 3,000 |
| 2007/01/11 | 1,016 | 1,020 | 1,016 | 1,020 | 4,000 |
| 2007/01/10 | 1,019 | 1,019 | 1,015 | 1,015 | 8,000 |
| 2007/01/09 | 1,019 | 1,019 | 1,019 | 1,019 | 3,000 |
| 2007/01/05 | 1,029 | 1,029 | 1,015 | 1,018 | 15,000 |
| 2007/01/04 | 1,021 | 1,031 | 1,021 | 1,031 | 6,000 |