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 |
|---|---|---|---|---|---|
| 2008/12/30 | 513 | 513 | 513 | 513 | 1,000 |
| 2008/12/29 | 484 | 498 | 484 | 498 | 7,000 |
| 2008/12/26 | 474 | 484 | 474 | 484 | 6,000 |
| 2008/12/25 | 468 | 468 | 468 | 468 | 2,000 |
| 2008/12/24 | 467 | 467 | 467 | 467 | 1,000 |
| 2008/12/17 | 467 | 467 | 467 | 467 | 1,000 |
| 2008/12/16 | 492 | 492 | 492 | 492 | 8,000 |
| 2008/12/15 | 487 | 487 | 487 | 487 | 12,000 |
| 2008/12/11 | 461 | 461 | 457 | 457 | 2,000 |
| 2008/12/10 | 450 | 450 | 450 | 450 | 3,000 |
| 2008/12/05 | 445 | 445 | 440 | 440 | 6,000 |
| 2008/12/02 | 460 | 460 | 457 | 460 | 6,000 |
| 2008/12/01 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/11/27 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/11/26 | 485 | 485 | 485 | 485 | 2,000 |
| 2008/11/25 | 476 | 500 | 476 | 480 | 6,000 |
| 2008/11/20 | 493 | 493 | 481 | 481 | 3,000 |
| 2008/11/19 | 493 | 493 | 493 | 493 | 1,000 |
| 2008/11/17 | 492 | 492 | 492 | 492 | 1,000 |
| 2008/11/13 | 510 | 510 | 500 | 500 | 6,000 |
| 2008/11/12 | 517 | 517 | 510 | 510 | 3,000 |
| 2008/11/06 | 530 | 530 | 530 | 530 | 1,000 |
| 2008/11/05 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/10/24 | 436 | 436 | 436 | 436 | 1,000 |
| 2008/10/23 | 450 | 450 | 436 | 436 | 3,000 |
| 2008/10/22 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/10/20 | 445 | 445 | 445 | 445 | 2,000 |
| 2008/10/17 | 455 | 455 | 450 | 450 | 8,000 |
| 2008/10/15 | 471 | 471 | 470 | 470 | 15,000 |
| 2008/10/14 | 479 | 494 | 472 | 472 | 6,000 |
| 2008/10/10 | 466 | 466 | 465 | 466 | 17,000 |
| 2008/10/09 | 436 | 466 | 436 | 466 | 21,000 |
| 2008/10/08 | 487 | 494 | 465 | 466 | 11,000 |
| 2008/10/07 | 455 | 520 | 455 | 512 | 24,000 |
| 2008/10/06 | 509 | 525 | 509 | 525 | 6,000 |
| 2008/10/03 | 512 | 513 | 512 | 512 | 5,000 |
| 2008/10/02 | 486 | 512 | 486 | 512 | 12,000 |
| 2008/10/01 | 492 | 516 | 492 | 496 | 4,000 |
| 2008/09/30 | 480 | 511 | 480 | 511 | 16,000 |
| 2008/09/25 | 530 | 530 | 530 | 530 | 3,000 |
| 2008/09/24 | 530 | 530 | 517 | 530 | 9,000 |
| 2008/09/22 | 530 | 530 | 530 | 530 | 3,000 |
| 2008/09/19 | 530 | 540 | 530 | 530 | 8,000 |
| 2008/09/18 | 530 | 530 | 525 | 530 | 19,000 |
| 2008/09/17 | 570 | 570 | 540 | 550 | 7,000 |
| 2008/09/16 | 560 | 560 | 560 | 560 | 1,000 |
| 2008/09/12 | 560 | 560 | 560 | 560 | 3,000 |
| 2008/09/10 | 566 | 566 | 561 | 562 | 11,000 |
| 2008/09/09 | 565 | 565 | 565 | 565 | 3,000 |
| 2008/09/08 | 585 | 585 | 585 | 585 | 1,000 |
| 2008/09/04 | 575 | 575 | 575 | 575 | 1,000 |
| 2008/09/01 | 588 | 590 | 588 | 590 | 4,000 |
| 2008/08/25 | 590 | 590 | 589 | 589 | 5,000 |
| 2008/08/21 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/08/20 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/08/18 | 590 | 590 | 590 | 590 | 3,000 |
| 2008/08/15 | 590 | 590 | 590 | 590 | 4,000 |
| 2008/08/14 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/08/12 | 596 | 596 | 596 | 596 | 9,000 |
| 2008/08/11 | 591 | 591 | 591 | 591 | 1,000 |
| 2008/08/08 | 590 | 590 | 590 | 590 | 4,000 |
| 2008/08/07 | 591 | 591 | 591 | 591 | 1,000 |
| 2008/08/05 | 599 | 600 | 599 | 600 | 2,000 |
| 2008/08/04 | 609 | 609 | 609 | 609 | 2,000 |
| 2008/08/01 | 593 | 593 | 593 | 593 | 1,000 |
| 2008/07/31 | 610 | 610 | 610 | 610 | 1,000 |
| 2008/07/29 | 618 | 618 | 618 | 618 | 15,000 |
| 2008/07/28 | 618 | 618 | 618 | 618 | 2,000 |
| 2008/07/24 | 608 | 608 | 608 | 608 | 9,000 |
| 2008/07/23 | 608 | 608 | 608 | 608 | 1,000 |
| 2008/07/22 | 601 | 601 | 601 | 601 | 1,000 |
| 2008/07/18 | 620 | 620 | 601 | 611 | 5,000 |
| 2008/07/17 | 610 | 610 | 610 | 610 | 3,000 |
| 2008/07/16 | 620 | 620 | 620 | 620 | 5,000 |
| 2008/07/10 | 620 | 620 | 620 | 620 | 33,000 |
| 2008/07/04 | 620 | 620 | 620 | 620 | 1,000 |
| 2008/07/01 | 615 | 615 | 615 | 615 | 1,000 |
| 2008/06/30 | 620 | 620 | 620 | 620 | 14,000 |
| 2008/06/27 | 625 | 625 | 620 | 620 | 10,000 |
| 2008/06/25 | 626 | 626 | 625 | 625 | 4,000 |
| 2008/06/24 | 630 | 630 | 630 | 630 | 1,000 |
| 2008/06/23 | 625 | 625 | 625 | 625 | 1,000 |
| 2008/06/17 | 645 | 645 | 645 | 645 | 1,000 |
| 2008/06/16 | 645 | 645 | 645 | 645 | 1,000 |
| 2008/06/13 | 638 | 645 | 638 | 645 | 4,000 |
| 2008/06/12 | 645 | 645 | 645 | 645 | 6,000 |
| 2008/06/11 | 641 | 641 | 640 | 640 | 3,000 |
| 2008/06/06 | 635 | 635 | 635 | 635 | 1,000 |
| 2008/06/05 | 643 | 643 | 635 | 635 | 4,000 |
| 2008/06/04 | 643 | 643 | 643 | 643 | 3,000 |
| 2008/06/02 | 660 | 660 | 660 | 660 | 1,000 |
| 2008/05/30 | 669 | 669 | 660 | 660 | 5,000 |
| 2008/05/29 | 669 | 669 | 669 | 669 | 1,000 |
| 2008/05/26 | 643 | 643 | 636 | 636 | 5,000 |
| 2008/05/23 | 643 | 643 | 643 | 643 | 1,000 |
| 2008/05/22 | 643 | 643 | 642 | 643 | 7,000 |
| 2008/05/20 | 643 | 643 | 643 | 643 | 1,000 |
| 2008/05/19 | 641 | 660 | 641 | 660 | 8,000 |
| 2008/05/16 | 621 | 621 | 621 | 621 | 8,000 |
| 2008/05/15 | 591 | 591 | 591 | 591 | 4,000 |
| 2008/05/14 | 589 | 591 | 575 | 591 | 7,000 |
| 2008/05/13 | 589 | 589 | 589 | 589 | 2,000 |
| 2008/05/12 | 601 | 601 | 601 | 601 | 5,000 |
| 2008/05/08 | 601 | 601 | 601 | 601 | 3,000 |
| 2008/05/07 | 597 | 600 | 597 | 600 | 2,000 |
| 2008/05/02 | 591 | 597 | 588 | 597 | 16,000 |
| 2008/05/01 | 606 | 606 | 606 | 606 | 1,000 |
| 2008/04/30 | 601 | 605 | 601 | 605 | 2,000 |
| 2008/04/28 | 605 | 605 | 605 | 605 | 1,000 |
| 2008/04/25 | 598 | 598 | 595 | 597 | 6,000 |
| 2008/04/24 | 615 | 615 | 591 | 600 | 9,000 |
| 2008/04/23 | 615 | 615 | 615 | 615 | 1,000 |
| 2008/04/22 | 605 | 605 | 605 | 605 | 2,000 |
| 2008/04/21 | 605 | 605 | 605 | 605 | 1,000 |
| 2008/04/18 | 605 | 605 | 605 | 605 | 1,000 |
| 2008/04/17 | 609 | 609 | 609 | 609 | 2,000 |
| 2008/04/16 | 598 | 598 | 598 | 598 | 2,000 |
| 2008/04/15 | 598 | 598 | 598 | 598 | 1,000 |
| 2008/04/10 | 591 | 601 | 587 | 587 | 11,000 |
| 2008/04/09 | 591 | 591 | 591 | 591 | 2,000 |
| 2008/04/08 | 593 | 601 | 591 | 601 | 4,000 |
| 2008/04/07 | 597 | 609 | 596 | 609 | 6,000 |
| 2008/04/04 | 615 | 615 | 597 | 597 | 2,000 |
| 2008/03/28 | 602 | 602 | 602 | 602 | 1,000 |
| 2008/03/27 | 622 | 622 | 622 | 622 | 2,000 |
| 2008/03/26 | 624 | 624 | 622 | 622 | 2,000 |
| 2008/03/25 | 609 | 623 | 609 | 623 | 4,000 |
| 2008/03/24 | 610 | 610 | 600 | 603 | 3,000 |
| 2008/03/21 | 620 | 620 | 590 | 600 | 20,000 |
| 2008/03/19 | 635 | 635 | 630 | 630 | 6,000 |
| 2008/03/18 | 636 | 636 | 635 | 635 | 7,000 |
| 2008/03/17 | 655 | 655 | 655 | 655 | 3,000 |
| 2008/03/14 | 655 | 655 | 655 | 655 | 1,000 |
| 2008/03/13 | 660 | 660 | 655 | 655 | 6,000 |
| 2008/03/12 | 660 | 665 | 660 | 660 | 15,000 |
| 2008/03/11 | 660 | 661 | 660 | 660 | 4,000 |
| 2008/03/10 | 655 | 655 | 655 | 655 | 7,000 |
| 2008/03/07 | 655 | 655 | 655 | 655 | 5,000 |
| 2008/03/06 | 650 | 655 | 650 | 655 | 11,000 |
| 2008/03/05 | 650 | 650 | 650 | 650 | 5,000 |
| 2008/03/04 | 670 | 670 | 668 | 668 | 2,000 |
| 2008/03/03 | 680 | 680 | 680 | 680 | 2,000 |
| 2008/02/29 | 680 | 680 | 670 | 680 | 11,000 |
| 2008/02/28 | 680 | 680 | 680 | 680 | 1,000 |
| 2008/02/27 | 670 | 670 | 667 | 670 | 21,000 |
| 2008/02/26 | 662 | 666 | 662 | 666 | 3,000 |
| 2008/02/25 | 662 | 665 | 662 | 665 | 5,000 |
| 2008/02/22 | 662 | 662 | 652 | 662 | 8,000 |
| 2008/02/21 | 662 | 662 | 662 | 662 | 10,000 |
| 2008/02/19 | 662 | 662 | 662 | 662 | 5,000 |
| 2008/02/18 | 662 | 662 | 660 | 662 | 16,000 |
| 2008/02/15 | 675 | 675 | 661 | 670 | 8,000 |
| 2008/02/14 | 675 | 675 | 675 | 675 | 1,000 |
| 2008/02/13 | 685 | 685 | 685 | 685 | 3,000 |
| 2008/02/12 | 685 | 685 | 685 | 685 | 6,000 |
| 2008/02/08 | 685 | 685 | 685 | 685 | 3,000 |
| 2008/02/07 | 685 | 685 | 685 | 685 | 1,000 |
| 2008/02/06 | 685 | 685 | 685 | 685 | 3,000 |
| 2008/02/05 | 690 | 690 | 685 | 685 | 8,000 |
| 2008/02/04 | 680 | 680 | 670 | 670 | 23,000 |
| 2008/02/01 | 690 | 690 | 690 | 690 | 2,000 |
| 2008/01/31 | 688 | 690 | 688 | 690 | 5,000 |
| 2008/01/29 | 688 | 688 | 688 | 688 | 1,000 |
| 2008/01/28 | 694 | 694 | 694 | 694 | 1,000 |
| 2008/01/25 | 699 | 700 | 695 | 695 | 7,000 |
| 2008/01/24 | 699 | 699 | 699 | 699 | 2,000 |
| 2008/01/23 | 699 | 699 | 699 | 699 | 3,000 |
| 2008/01/22 | 710 | 710 | 710 | 710 | 5,000 |
| 2008/01/21 | 711 | 711 | 710 | 710 | 5,000 |
| 2008/01/18 | 709 | 710 | 705 | 710 | 6,000 |
| 2008/01/17 | 700 | 700 | 700 | 700 | 2,000 |
| 2008/01/16 | 720 | 720 | 691 | 691 | 8,000 |
| 2008/01/15 | 723 | 723 | 710 | 720 | 6,000 |
| 2008/01/11 | 723 | 723 | 723 | 723 | 22,000 |
| 2008/01/10 | 713 | 723 | 713 | 723 | 8,000 |
| 2008/01/09 | 713 | 713 | 713 | 713 | 1,000 |
| 2008/01/08 | 713 | 713 | 713 | 713 | 1,000 |
| 2008/01/07 | 713 | 713 | 713 | 713 | 1,000 |
| 2008/01/04 | 714 | 714 | 714 | 714 | 1,000 |