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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,486 | 1,488 | 1,486 | 1,487 | 900 |
| 2017/12/28 | 1,475 | 1,486 | 1,475 | 1,486 | 3,400 |
| 2017/12/27 | 1,525 | 1,525 | 1,483 | 1,483 | 8,500 |
| 2017/12/26 | 1,500 | 1,520 | 1,497 | 1,520 | 10,100 |
| 2017/12/25 | 1,478 | 1,498 | 1,478 | 1,492 | 3,400 |
| 2017/12/22 | 1,475 | 1,478 | 1,468 | 1,477 | 3,700 |
| 2017/12/21 | 1,474 | 1,476 | 1,467 | 1,475 | 9,700 |
| 2017/12/20 | 1,470 | 1,475 | 1,470 | 1,475 | 3,500 |
| 2017/12/19 | 1,470 | 1,470 | 1,470 | 1,470 | 600 |
| 2017/12/18 | 1,476 | 1,476 | 1,460 | 1,470 | 4,100 |
| 2017/12/15 | 1,474 | 1,481 | 1,455 | 1,481 | 5,200 |
| 2017/12/14 | 1,470 | 1,478 | 1,470 | 1,474 | 3,000 |
| 2017/12/13 | 1,483 | 1,483 | 1,460 | 1,460 | 1,100 |
| 2017/12/12 | 1,480 | 1,486 | 1,469 | 1,482 | 21,600 |
| 2017/12/11 | 1,445 | 1,471 | 1,442 | 1,471 | 13,800 |
| 2017/12/08 | 1,440 | 1,443 | 1,440 | 1,441 | 5,500 |
| 2017/12/07 | 1,437 | 1,443 | 1,437 | 1,440 | 3,400 |
| 2017/12/06 | 1,440 | 1,440 | 1,437 | 1,437 | 1,600 |
| 2017/12/05 | 1,441 | 1,441 | 1,435 | 1,437 | 1,500 |
| 2017/12/04 | 1,443 | 1,443 | 1,438 | 1,441 | 2,100 |
| 2017/12/01 | 1,448 | 1,448 | 1,443 | 1,443 | 1,800 |
| 2017/11/30 | 1,443 | 1,448 | 1,442 | 1,448 | 1,100 |
| 2017/11/29 | 1,446 | 1,446 | 1,444 | 1,444 | 700 |
| 2017/11/28 | 1,446 | 1,446 | 1,445 | 1,445 | 1,900 |
| 2017/11/27 | 1,442 | 1,445 | 1,442 | 1,442 | 2,700 |
| 2017/11/24 | 1,436 | 1,442 | 1,435 | 1,442 | 1,800 |
| 2017/11/22 | 1,423 | 1,435 | 1,423 | 1,435 | 600 |
| 2017/11/21 | 1,425 | 1,425 | 1,423 | 1,423 | 600 |
| 2017/11/20 | 1,416 | 1,420 | 1,415 | 1,420 | 900 |
| 2017/11/17 | 1,415 | 1,415 | 1,415 | 1,415 | 700 |
| 2017/11/16 | 1,420 | 1,420 | 1,414 | 1,414 | 1,100 |
| 2017/11/15 | 1,428 | 1,428 | 1,420 | 1,420 | 1,100 |
| 2017/11/14 | 1,437 | 1,438 | 1,424 | 1,438 | 3,700 |
| 2017/11/13 | 1,448 | 1,448 | 1,436 | 1,436 | 1,000 |
| 2017/11/10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,300 |
| 2017/11/09 | 1,450 | 1,452 | 1,440 | 1,450 | 1,700 |
| 2017/11/08 | 1,450 | 1,450 | 1,440 | 1,450 | 1,200 |
| 2017/11/07 | 1,444 | 1,444 | 1,433 | 1,435 | 700 |
| 2017/11/06 | 1,438 | 1,447 | 1,438 | 1,447 | 800 |
| 2017/11/02 | 1,434 | 1,438 | 1,421 | 1,438 | 2,100 |
| 2017/11/01 | 1,441 | 1,449 | 1,438 | 1,449 | 2,400 |
| 2017/10/30 | 1,450 | 1,453 | 1,441 | 1,453 | 2,200 |
| 2017/10/27 | 1,458 | 1,461 | 1,453 | 1,460 | 1,800 |
| 2017/10/26 | 1,460 | 1,460 | 1,456 | 1,458 | 13,000 |
| 2017/10/25 | 1,453 | 1,459 | 1,453 | 1,458 | 2,300 |
| 2017/10/24 | 1,453 | 1,453 | 1,453 | 1,453 | 800 |
| 2017/10/23 | 1,434 | 1,456 | 1,434 | 1,453 | 800 |
| 2017/10/20 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2017/10/19 | 1,459 | 1,459 | 1,430 | 1,457 | 3,700 |
| 2017/10/18 | 1,444 | 1,460 | 1,444 | 1,460 | 2,400 |
| 2017/10/17 | 1,458 | 1,459 | 1,458 | 1,459 | 1,600 |
| 2017/10/13 | 1,459 | 1,459 | 1,448 | 1,459 | 7,800 |
| 2017/10/12 | 1,459 | 1,459 | 1,455 | 1,455 | 300 |
| 2017/10/11 | 1,456 | 1,458 | 1,447 | 1,458 | 2,100 |
| 2017/10/10 | 1,454 | 1,459 | 1,440 | 1,452 | 4,000 |
| 2017/10/06 | 1,454 | 1,454 | 1,445 | 1,454 | 1,600 |
| 2017/10/05 | 1,448 | 1,455 | 1,443 | 1,454 | 3,200 |
| 2017/10/04 | 1,435 | 1,447 | 1,435 | 1,447 | 900 |
| 2017/10/02 | 1,425 | 1,438 | 1,425 | 1,438 | 1,200 |
| 2017/09/29 | 1,435 | 1,440 | 1,435 | 1,440 | 6,800 |
| 2017/09/28 | 1,433 | 1,439 | 1,418 | 1,439 | 2,000 |
| 2017/09/27 | 1,440 | 1,440 | 1,416 | 1,439 | 700 |
| 2017/09/26 | 1,421 | 1,430 | 1,421 | 1,430 | 6,100 |
| 2017/09/25 | 1,407 | 1,416 | 1,407 | 1,416 | 700 |
| 2017/09/22 | 1,395 | 1,401 | 1,394 | 1,401 | 1,300 |
| 2017/09/21 | 1,391 | 1,396 | 1,391 | 1,395 | 900 |
| 2017/09/20 | 1,393 | 1,393 | 1,391 | 1,391 | 400 |
| 2017/09/19 | 1,395 | 1,395 | 1,383 | 1,394 | 600 |
| 2017/09/15 | 1,383 | 1,396 | 1,383 | 1,396 | 1,800 |
| 2017/09/14 | 1,383 | 1,383 | 1,383 | 1,383 | 300 |
| 2017/09/13 | 1,391 | 1,393 | 1,382 | 1,383 | 1,200 |
| 2017/09/12 | 1,398 | 1,398 | 1,375 | 1,397 | 1,100 |
| 2017/09/11 | 1,386 | 1,399 | 1,386 | 1,395 | 3,300 |
| 2017/09/07 | 1,380 | 1,386 | 1,351 | 1,386 | 3,800 |
| 2017/09/06 | 1,367 | 1,381 | 1,367 | 1,381 | 600 |
| 2017/09/05 | 1,370 | 1,397 | 1,367 | 1,367 | 500 |
| 2017/09/04 | 1,382 | 1,382 | 1,370 | 1,370 | 800 |
| 2017/09/01 | 1,395 | 1,395 | 1,382 | 1,382 | 1,100 |
| 2017/08/31 | 1,384 | 1,399 | 1,382 | 1,382 | 600 |
| 2017/08/29 | 1,406 | 1,406 | 1,381 | 1,396 | 1,700 |
| 2017/08/28 | 1,392 | 1,406 | 1,392 | 1,401 | 1,400 |
| 2017/08/25 | 1,387 | 1,393 | 1,387 | 1,387 | 2,300 |
| 2017/08/24 | 1,377 | 1,387 | 1,377 | 1,387 | 400 |
| 2017/08/23 | 1,377 | 1,377 | 1,375 | 1,377 | 500 |
| 2017/08/22 | 1,377 | 1,377 | 1,377 | 1,377 | 1,400 |
| 2017/08/21 | 1,377 | 1,379 | 1,377 | 1,377 | 1,200 |
| 2017/08/18 | 1,378 | 1,378 | 1,365 | 1,377 | 500 |
| 2017/08/17 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2017/08/16 | 1,359 | 1,366 | 1,358 | 1,366 | 1,400 |
| 2017/08/15 | 1,392 | 1,392 | 1,364 | 1,366 | 1,100 |
| 2017/08/14 | 1,336 | 1,400 | 1,331 | 1,400 | 6,600 |
| 2017/08/10 | 1,380 | 1,422 | 1,366 | 1,422 | 6,200 |
| 2017/08/09 | 1,378 | 1,391 | 1,361 | 1,380 | 6,000 |
| 2017/08/08 | 1,402 | 1,407 | 1,400 | 1,407 | 7,400 |
| 2017/08/07 | 1,400 | 1,421 | 1,400 | 1,412 | 2,000 |
| 2017/08/04 | 1,430 | 1,430 | 1,400 | 1,401 | 9,800 |
| 2017/08/03 | 1,434 | 1,439 | 1,430 | 1,430 | 400 |
| 2017/08/01 | 1,422 | 1,422 | 1,407 | 1,419 | 1,500 |
| 2017/07/31 | 1,435 | 1,435 | 1,423 | 1,435 | 2,500 |
| 2017/07/28 | 1,439 | 1,449 | 1,435 | 1,435 | 3,800 |
| 2017/07/27 | 1,438 | 1,439 | 1,434 | 1,434 | 1,400 |
| 2017/07/26 | 1,426 | 1,447 | 1,424 | 1,427 | 3,400 |
| 2017/07/25 | 1,410 | 1,429 | 1,410 | 1,418 | 2,800 |
| 2017/07/24 | 1,397 | 1,407 | 1,397 | 1,407 | 500 |
| 2017/07/21 | 1,396 | 1,407 | 1,396 | 1,397 | 300 |
| 2017/07/20 | 1,400 | 1,406 | 1,395 | 1,396 | 1,500 |
| 2017/07/19 | 1,400 | 1,400 | 1,395 | 1,395 | 1,200 |
| 2017/07/18 | 1,410 | 1,414 | 1,397 | 1,400 | 8,300 |
| 2017/07/14 | 1,367 | 1,367 | 1,367 | 1,367 | 400 |
| 2017/07/13 | 1,355 | 1,355 | 1,352 | 1,353 | 1,300 |
| 2017/07/12 | 1,385 | 1,385 | 1,360 | 1,379 | 13,000 |
| 2017/07/11 | 1,376 | 1,389 | 1,376 | 1,380 | 11,200 |
| 2017/07/10 | 1,354 | 1,372 | 1,354 | 1,371 | 5,700 |
| 2017/07/07 | 1,352 | 1,352 | 1,352 | 1,352 | 100 |
| 2017/07/06 | 1,349 | 1,351 | 1,340 | 1,351 | 6,300 |
| 2017/07/05 | 1,356 | 1,356 | 1,342 | 1,349 | 3,100 |
| 2017/07/04 | 1,345 | 1,350 | 1,345 | 1,349 | 2,000 |
| 2017/07/03 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2017/06/30 | 1,340 | 1,340 | 1,327 | 1,327 | 1,800 |
| 2017/06/29 | 1,334 | 1,335 | 1,334 | 1,335 | 700 |
| 2017/06/28 | 1,324 | 1,325 | 1,320 | 1,324 | 1,500 |
| 2017/06/27 | 1,315 | 1,315 | 1,315 | 1,315 | 200 |
| 2017/06/26 | 1,310 | 1,310 | 1,310 | 1,310 | 200 |
| 2017/06/23 | 1,310 | 1,315 | 1,305 | 1,306 | 1,100 |
| 2017/06/22 | 1,301 | 1,302 | 1,301 | 1,302 | 300 |
| 2017/06/21 | 1,297 | 1,300 | 1,295 | 1,300 | 800 |
| 2017/06/20 | 1,287 | 1,306 | 1,287 | 1,294 | 3,100 |
| 2017/06/19 | 1,289 | 1,289 | 1,288 | 1,288 | 700 |
| 2017/06/16 | 1,281 | 1,281 | 1,281 | 1,281 | 300 |
| 2017/06/15 | 1,279 | 1,279 | 1,279 | 1,279 | 100 |
| 2017/06/14 | 1,290 | 1,290 | 1,279 | 1,279 | 2,700 |
| 2017/06/13 | 1,285 | 1,285 | 1,285 | 1,285 | 600 |
| 2017/06/12 | 1,279 | 1,280 | 1,279 | 1,280 | 700 |
| 2017/06/09 | 1,279 | 1,279 | 1,279 | 1,279 | 500 |
| 2017/06/08 | 1,289 | 1,289 | 1,286 | 1,286 | 300 |
| 2017/06/07 | 1,289 | 1,289 | 1,289 | 1,289 | 100 |
| 2017/06/06 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2017/06/05 | 1,319 | 1,319 | 1,283 | 1,290 | 1,000 |
| 2017/06/02 | 1,279 | 1,290 | 1,279 | 1,290 | 2,600 |
| 2017/06/01 | 1,279 | 1,279 | 1,279 | 1,279 | 100 |
| 2017/05/31 | 1,279 | 1,279 | 1,270 | 1,279 | 1,400 |
| 2017/05/30 | 1,275 | 1,279 | 1,275 | 1,279 | 1,200 |
| 2017/05/29 | 1,279 | 1,279 | 1,279 | 1,279 | 500 |
| 2017/05/26 | 1,284 | 1,284 | 1,279 | 1,279 | 4,000 |
| 2017/05/25 | 1,279 | 1,280 | 1,278 | 1,279 | 2,800 |
| 2017/05/24 | 1,278 | 1,278 | 1,278 | 1,278 | 200 |
| 2017/05/23 | 1,279 | 1,279 | 1,278 | 1,279 | 800 |
| 2017/05/22 | 1,277 | 1,283 | 1,277 | 1,283 | 1,800 |
| 2017/05/19 | 1,279 | 1,281 | 1,279 | 1,281 | 600 |
| 2017/05/18 | 1,292 | 1,292 | 1,279 | 1,279 | 1,000 |
| 2017/05/17 | 1,295 | 1,295 | 1,288 | 1,288 | 1,300 |
| 2017/05/16 | 1,283 | 1,283 | 1,282 | 1,283 | 3,900 |
| 2017/05/15 | 1,300 | 1,300 | 1,271 | 1,275 | 4,000 |
| 2017/05/12 | 1,267 | 1,271 | 1,266 | 1,271 | 1,800 |
| 2017/05/11 | 1,273 | 1,273 | 1,271 | 1,271 | 600 |
| 2017/05/10 | 1,271 | 1,272 | 1,271 | 1,272 | 1,200 |
| 2017/05/09 | 1,274 | 1,276 | 1,271 | 1,271 | 1,500 |
| 2017/05/08 | 1,278 | 1,278 | 1,272 | 1,274 | 1,200 |
| 2017/05/02 | 1,265 | 1,265 | 1,265 | 1,265 | 200 |
| 2017/05/01 | 1,266 | 1,266 | 1,259 | 1,263 | 2,000 |
| 2017/04/28 | 1,267 | 1,267 | 1,266 | 1,266 | 600 |
| 2017/04/27 | 1,265 | 1,266 | 1,264 | 1,266 | 1,600 |
| 2017/04/26 | 1,262 | 1,266 | 1,262 | 1,265 | 3,400 |
| 2017/04/24 | 1,260 | 1,265 | 1,260 | 1,262 | 1,100 |
| 2017/04/21 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2017/04/20 | 1,254 | 1,259 | 1,253 | 1,259 | 1,400 |
| 2017/04/19 | 1,259 | 1,259 | 1,259 | 1,259 | 100 |
| 2017/04/18 | 1,256 | 1,259 | 1,256 | 1,259 | 200 |
| 2017/04/17 | 1,256 | 1,257 | 1,256 | 1,256 | 900 |
| 2017/04/14 | 1,256 | 1,256 | 1,256 | 1,256 | 100 |
| 2017/04/12 | 1,255 | 1,256 | 1,254 | 1,256 | 900 |
| 2017/04/11 | 1,297 | 1,297 | 1,289 | 1,289 | 3,000 |
| 2017/04/10 | 1,290 | 1,292 | 1,290 | 1,292 | 200 |
| 2017/04/07 | 1,270 | 1,281 | 1,270 | 1,281 | 700 |
| 2017/04/06 | 1,276 | 1,281 | 1,275 | 1,281 | 700 |
| 2017/04/05 | 1,280 | 1,280 | 1,275 | 1,280 | 2,000 |
| 2017/04/04 | 1,292 | 1,292 | 1,280 | 1,280 | 700 |
| 2017/03/31 | 1,271 | 1,281 | 1,271 | 1,281 | 1,000 |
| 2017/03/30 | 1,279 | 1,279 | 1,279 | 1,279 | 100 |
| 2017/03/29 | 1,290 | 1,295 | 1,265 | 1,265 | 3,200 |
| 2017/03/27 | 1,309 | 1,320 | 1,295 | 1,295 | 4,000 |
| 2017/03/24 | 1,318 | 1,318 | 1,309 | 1,309 | 500 |
| 2017/03/23 | 1,299 | 1,312 | 1,299 | 1,309 | 4,000 |
| 2017/03/22 | 1,297 | 1,297 | 1,297 | 1,297 | 200 |
| 2017/03/21 | 1,300 | 1,310 | 1,300 | 1,310 | 1,100 |
| 2017/03/17 | 1,295 | 1,300 | 1,295 | 1,297 | 1,500 |
| 2017/03/16 | 1,300 | 1,300 | 1,294 | 1,295 | 1,300 |
| 2017/03/15 | 1,296 | 1,300 | 1,282 | 1,300 | 1,800 |
| 2017/03/14 | 1,294 | 1,296 | 1,285 | 1,296 | 2,600 |
| 2017/03/13 | 1,284 | 1,295 | 1,273 | 1,294 | 3,000 |
| 2017/03/10 | 1,303 | 1,328 | 1,295 | 1,295 | 7,300 |
| 2017/03/09 | 1,296 | 1,300 | 1,296 | 1,300 | 400 |
| 2017/03/08 | 1,293 | 1,295 | 1,293 | 1,294 | 1,300 |
| 2017/03/07 | 1,289 | 1,292 | 1,289 | 1,292 | 1,700 |
| 2017/03/06 | 1,272 | 1,285 | 1,267 | 1,285 | 700 |
| 2017/03/03 | 1,272 | 1,272 | 1,265 | 1,272 | 1,300 |
| 2017/03/02 | 1,273 | 1,274 | 1,260 | 1,274 | 900 |
| 2017/03/01 | 1,286 | 1,287 | 1,273 | 1,273 | 2,200 |
| 2017/02/28 | 1,279 | 1,282 | 1,279 | 1,281 | 1,400 |
| 2017/02/27 | 1,273 | 1,274 | 1,273 | 1,274 | 700 |
| 2017/02/24 | 1,272 | 1,274 | 1,272 | 1,273 | 1,800 |
| 2017/02/23 | 1,270 | 1,278 | 1,267 | 1,272 | 2,700 |
| 2017/02/22 | 1,282 | 1,282 | 1,266 | 1,278 | 2,900 |
| 2017/02/21 | 1,286 | 1,286 | 1,231 | 1,285 | 12,200 |
| 2017/02/20 | 1,278 | 1,278 | 1,278 | 1,278 | 200 |
| 2017/02/17 | 1,265 | 1,265 | 1,265 | 1,265 | 500 |
| 2017/02/16 | 1,268 | 1,270 | 1,268 | 1,270 | 400 |
| 2017/02/15 | 1,270 | 1,270 | 1,270 | 1,270 | 300 |
| 2017/02/14 | 1,278 | 1,278 | 1,268 | 1,268 | 2,200 |
| 2017/02/13 | 1,270 | 1,272 | 1,270 | 1,270 | 2,200 |
| 2017/02/10 | 1,260 | 1,287 | 1,260 | 1,265 | 4,000 |
| 2017/02/09 | 1,250 | 1,265 | 1,250 | 1,260 | 3,900 |
| 2017/02/08 | 1,242 | 1,250 | 1,242 | 1,247 | 3,100 |
| 2017/02/06 | 1,241 | 1,241 | 1,241 | 1,241 | 600 |
| 2017/02/03 | 1,235 | 1,241 | 1,235 | 1,241 | 800 |
| 2017/02/02 | 1,234 | 1,234 | 1,234 | 1,234 | 500 |
| 2017/02/01 | 1,234 | 1,234 | 1,234 | 1,234 | 500 |
| 2017/01/31 | 1,233 | 1,240 | 1,231 | 1,233 | 1,200 |
| 2017/01/30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,300 |
| 2017/01/27 | 1,240 | 1,240 | 1,230 | 1,240 | 1,500 |
| 2017/01/26 | 1,250 | 1,250 | 1,235 | 1,245 | 3,200 |
| 2017/01/25 | 1,244 | 1,256 | 1,243 | 1,245 | 3,500 |
| 2017/01/24 | 1,241 | 1,242 | 1,241 | 1,242 | 600 |
| 2017/01/23 | 1,235 | 1,246 | 1,235 | 1,242 | 2,100 |
| 2017/01/20 | 1,233 | 1,233 | 1,233 | 1,233 | 1,000 |
| 2017/01/19 | 1,226 | 1,242 | 1,226 | 1,242 | 1,900 |
| 2017/01/18 | 1,227 | 1,229 | 1,226 | 1,229 | 800 |
| 2017/01/17 | 1,230 | 1,230 | 1,228 | 1,229 | 2,800 |
| 2017/01/16 | 1,228 | 1,230 | 1,228 | 1,230 | 3,400 |
| 2017/01/13 | 1,223 | 1,225 | 1,223 | 1,223 | 900 |
| 2017/01/12 | 1,231 | 1,231 | 1,222 | 1,222 | 1,500 |
| 2017/01/11 | 1,218 | 1,231 | 1,218 | 1,231 | 1,100 |
| 2017/01/10 | 1,220 | 1,229 | 1,212 | 1,218 | 9,300 |
| 2017/01/06 | 1,219 | 1,223 | 1,218 | 1,218 | 1,200 |
| 2017/01/05 | 1,223 | 1,223 | 1,218 | 1,218 | 2,100 |
| 2017/01/04 | 1,221 | 1,232 | 1,218 | 1,221 | 2,300 |