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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,179 | 1,194 | 1,178 | 1,178 | 1,400 |
| 2018/12/27 | 1,194 | 1,194 | 1,171 | 1,194 | 1,000 |
| 2018/12/26 | 1,161 | 1,191 | 1,160 | 1,160 | 1,000 |
| 2018/12/25 | 1,201 | 1,210 | 1,170 | 1,174 | 9,000 |
| 2018/12/21 | 1,205 | 1,234 | 1,201 | 1,201 | 4,900 |
| 2018/12/20 | 1,249 | 1,249 | 1,223 | 1,223 | 2,100 |
| 2018/12/19 | 1,243 | 1,252 | 1,241 | 1,251 | 2,700 |
| 2018/12/18 | 1,251 | 1,252 | 1,244 | 1,251 | 2,100 |
| 2018/12/17 | 1,263 | 1,295 | 1,251 | 1,251 | 36,000 |
| 2018/12/14 | 1,293 | 1,296 | 1,259 | 1,259 | 4,400 |
| 2018/12/13 | 1,299 | 1,309 | 1,299 | 1,309 | 300 |
| 2018/12/12 | 1,300 | 1,313 | 1,299 | 1,299 | 2,000 |
| 2018/12/11 | 1,311 | 1,316 | 1,311 | 1,315 | 300 |
| 2018/12/10 | 1,325 | 1,325 | 1,325 | 1,325 | 14,300 |
| 2018/12/07 | 1,314 | 1,325 | 1,313 | 1,325 | 1,300 |
| 2018/12/06 | 1,313 | 1,327 | 1,313 | 1,320 | 1,300 |
| 2018/12/04 | 1,319 | 1,319 | 1,307 | 1,307 | 600 |
| 2018/12/03 | 1,300 | 1,309 | 1,300 | 1,305 | 800 |
| 2018/11/30 | 1,303 | 1,305 | 1,293 | 1,296 | 5,300 |
| 2018/11/29 | 1,314 | 1,317 | 1,302 | 1,302 | 4,600 |
| 2018/11/28 | 1,327 | 1,327 | 1,327 | 1,327 | 700 |
| 2018/11/27 | 1,331 | 1,331 | 1,327 | 1,327 | 2,500 |
| 2018/11/26 | 1,314 | 1,327 | 1,314 | 1,317 | 1,700 |
| 2018/11/22 | 1,314 | 1,314 | 1,314 | 1,314 | 900 |
| 2018/11/21 | 1,321 | 1,321 | 1,300 | 1,314 | 4,200 |
| 2018/11/20 | 1,323 | 1,334 | 1,323 | 1,334 | 1,400 |
| 2018/11/19 | 1,323 | 1,323 | 1,323 | 1,323 | 100 |
| 2018/11/16 | 1,334 | 1,345 | 1,334 | 1,337 | 1,300 |
| 2018/11/15 | 1,327 | 1,327 | 1,311 | 1,323 | 1,000 |
| 2018/11/13 | 1,338 | 1,338 | 1,327 | 1,327 | 2,600 |
| 2018/11/12 | 1,338 | 1,342 | 1,327 | 1,338 | 800 |
| 2018/11/09 | 1,324 | 1,324 | 1,322 | 1,324 | 600 |
| 2018/11/08 | 1,324 | 1,324 | 1,324 | 1,324 | 100 |
| 2018/11/07 | 1,325 | 1,325 | 1,323 | 1,323 | 300 |
| 2018/11/06 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2018/11/05 | 1,327 | 1,328 | 1,325 | 1,325 | 900 |
| 2018/11/02 | 1,320 | 1,327 | 1,320 | 1,327 | 200 |
| 2018/11/01 | 1,302 | 1,329 | 1,302 | 1,329 | 800 |
| 2018/10/31 | 1,313 | 1,320 | 1,312 | 1,319 | 500 |
| 2018/10/30 | 1,336 | 1,336 | 1,312 | 1,313 | 1,500 |
| 2018/10/29 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2018/10/26 | 1,336 | 1,336 | 1,332 | 1,332 | 400 |
| 2018/10/25 | 1,359 | 1,359 | 1,345 | 1,345 | 3,500 |
| 2018/10/23 | 1,359 | 1,359 | 1,359 | 1,359 | 100 |
| 2018/10/22 | 1,347 | 1,377 | 1,341 | 1,345 | 12,900 |
| 2018/10/19 | 1,362 | 1,362 | 1,362 | 1,362 | 100 |
| 2018/10/18 | 1,356 | 1,370 | 1,351 | 1,370 | 1,100 |
| 2018/10/17 | 1,362 | 1,392 | 1,362 | 1,380 | 600 |
| 2018/10/16 | 1,384 | 1,384 | 1,362 | 1,362 | 600 |
| 2018/10/15 | 1,379 | 1,409 | 1,360 | 1,406 | 1,900 |
| 2018/10/12 | 1,379 | 1,379 | 1,319 | 1,379 | 5,000 |
| 2018/10/11 | 1,379 | 1,379 | 1,370 | 1,379 | 700 |
| 2018/10/10 | 1,388 | 1,388 | 1,365 | 1,379 | 3,400 |
| 2018/10/05 | 1,388 | 1,388 | 1,388 | 1,388 | 400 |
| 2018/10/04 | 1,409 | 1,409 | 1,388 | 1,388 | 500 |
| 2018/10/03 | 1,413 | 1,413 | 1,383 | 1,388 | 1,500 |
| 2018/10/02 | 1,402 | 1,413 | 1,402 | 1,413 | 800 |
| 2018/10/01 | 1,413 | 1,413 | 1,413 | 1,413 | 300 |
| 2018/09/28 | 1,413 | 1,413 | 1,413 | 1,413 | 100 |
| 2018/09/27 | 1,437 | 1,438 | 1,437 | 1,437 | 900 |
| 2018/09/26 | 1,437 | 1,437 | 1,437 | 1,437 | 2,300 |
| 2018/09/25 | 1,415 | 1,454 | 1,415 | 1,432 | 1,200 |
| 2018/09/20 | 1,421 | 1,427 | 1,414 | 1,414 | 1,800 |
| 2018/09/19 | 1,420 | 1,421 | 1,420 | 1,421 | 200 |
| 2018/09/18 | 1,410 | 1,441 | 1,410 | 1,416 | 2,900 |
| 2018/09/14 | 1,410 | 1,410 | 1,409 | 1,410 | 400 |
| 2018/09/13 | 1,409 | 1,410 | 1,391 | 1,410 | 600 |
| 2018/09/12 | 1,410 | 1,410 | 1,409 | 1,409 | 200 |
| 2018/09/11 | 1,410 | 1,410 | 1,410 | 1,410 | 3,400 |
| 2018/09/10 | 1,400 | 1,410 | 1,400 | 1,410 | 500 |
| 2018/09/06 | 1,421 | 1,421 | 1,394 | 1,394 | 1,300 |
| 2018/09/05 | 1,435 | 1,435 | 1,435 | 1,435 | 200 |
| 2018/09/04 | 1,455 | 1,455 | 1,455 | 1,455 | 300 |
| 2018/08/30 | 1,449 | 1,455 | 1,429 | 1,455 | 1,600 |
| 2018/08/29 | 1,431 | 1,445 | 1,431 | 1,445 | 4,200 |
| 2018/08/28 | 1,415 | 1,426 | 1,415 | 1,426 | 600 |
| 2018/08/27 | 1,416 | 1,416 | 1,405 | 1,405 | 1,700 |
| 2018/08/24 | 1,415 | 1,415 | 1,398 | 1,401 | 3,400 |
| 2018/08/23 | 1,415 | 1,415 | 1,415 | 1,415 | 500 |
| 2018/08/22 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2018/08/21 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2018/08/20 | 1,420 | 1,430 | 1,420 | 1,430 | 800 |
| 2018/08/17 | 1,405 | 1,420 | 1,405 | 1,420 | 400 |
| 2018/08/16 | 1,439 | 1,439 | 1,409 | 1,409 | 400 |
| 2018/08/15 | 1,439 | 1,439 | 1,439 | 1,439 | 100 |
| 2018/08/14 | 1,420 | 1,444 | 1,420 | 1,437 | 300 |
| 2018/08/13 | 1,451 | 1,451 | 1,405 | 1,405 | 800 |
| 2018/08/10 | 1,473 | 1,473 | 1,466 | 1,466 | 2,300 |
| 2018/08/09 | 1,478 | 1,478 | 1,474 | 1,474 | 200 |
| 2018/08/08 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2018/08/07 | 1,481 | 1,496 | 1,481 | 1,496 | 300 |
| 2018/08/06 | 1,509 | 1,509 | 1,466 | 1,481 | 3,500 |
| 2018/08/03 | 1,467 | 1,518 | 1,467 | 1,518 | 300 |
| 2018/08/02 | 1,464 | 1,466 | 1,464 | 1,466 | 500 |
| 2018/08/01 | 1,503 | 1,503 | 1,484 | 1,484 | 400 |
| 2018/07/27 | 1,509 | 1,509 | 1,509 | 1,509 | 100 |
| 2018/07/26 | 1,525 | 1,530 | 1,509 | 1,509 | 4,000 |
| 2018/07/25 | 1,497 | 1,540 | 1,497 | 1,520 | 500 |
| 2018/07/24 | 1,496 | 1,496 | 1,496 | 1,496 | 100 |
| 2018/07/23 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
| 2018/07/20 | 1,495 | 1,495 | 1,490 | 1,490 | 300 |
| 2018/07/19 | 1,510 | 1,510 | 1,495 | 1,495 | 600 |
| 2018/07/13 | 1,493 | 1,493 | 1,493 | 1,493 | 100 |
| 2018/07/12 | 1,535 | 1,535 | 1,488 | 1,488 | 3,000 |
| 2018/07/11 | 1,540 | 1,541 | 1,535 | 1,535 | 13,500 |
| 2018/07/10 | 1,503 | 1,535 | 1,501 | 1,535 | 5,300 |
| 2018/07/09 | 1,468 | 1,497 | 1,468 | 1,497 | 3,000 |
| 2018/07/06 | 1,472 | 1,475 | 1,472 | 1,473 | 600 |
| 2018/07/05 | 1,471 | 1,474 | 1,468 | 1,474 | 1,400 |
| 2018/07/04 | 1,468 | 1,468 | 1,468 | 1,468 | 100 |
| 2018/07/03 | 1,464 | 1,468 | 1,464 | 1,468 | 1,400 |
| 2018/07/02 | 1,464 | 1,464 | 1,464 | 1,464 | 400 |
| 2018/06/29 | 1,464 | 1,464 | 1,464 | 1,464 | 200 |
| 2018/06/28 | 1,469 | 1,469 | 1,462 | 1,462 | 500 |
| 2018/06/26 | 1,493 | 1,493 | 1,474 | 1,474 | 3,000 |
| 2018/06/25 | 1,489 | 1,489 | 1,487 | 1,489 | 700 |
| 2018/06/22 | 1,482 | 1,484 | 1,482 | 1,484 | 700 |
| 2018/06/21 | 1,482 | 1,493 | 1,482 | 1,493 | 900 |
| 2018/06/20 | 1,492 | 1,492 | 1,479 | 1,480 | 400 |
| 2018/06/19 | 1,480 | 1,493 | 1,479 | 1,479 | 400 |
| 2018/06/18 | 1,488 | 1,497 | 1,478 | 1,478 | 9,400 |
| 2018/06/15 | 1,488 | 1,488 | 1,487 | 1,488 | 400 |
| 2018/06/14 | 1,490 | 1,490 | 1,490 | 1,490 | 700 |
| 2018/06/12 | 1,496 | 1,498 | 1,490 | 1,490 | 1,200 |
| 2018/06/11 | 1,491 | 1,497 | 1,491 | 1,492 | 2,800 |
| 2018/06/08 | 1,488 | 1,491 | 1,488 | 1,491 | 600 |
| 2018/06/07 | 1,491 | 1,491 | 1,490 | 1,490 | 400 |
| 2018/06/06 | 1,489 | 1,490 | 1,489 | 1,490 | 1,400 |
| 2018/06/05 | 1,498 | 1,498 | 1,490 | 1,490 | 300 |
| 2018/06/04 | 1,482 | 1,482 | 1,481 | 1,481 | 200 |
| 2018/06/01 | 1,479 | 1,492 | 1,479 | 1,480 | 400 |
| 2018/05/31 | 1,474 | 1,477 | 1,474 | 1,477 | 1,200 |
| 2018/05/30 | 1,488 | 1,488 | 1,488 | 1,488 | 300 |
| 2018/05/29 | 1,501 | 1,501 | 1,490 | 1,490 | 1,000 |
| 2018/05/28 | 1,497 | 1,497 | 1,496 | 1,497 | 2,200 |
| 2018/05/25 | 1,486 | 1,495 | 1,486 | 1,492 | 800 |
| 2018/05/24 | 1,494 | 1,494 | 1,485 | 1,486 | 1,100 |
| 2018/05/23 | 1,503 | 1,503 | 1,500 | 1,500 | 300 |
| 2018/05/22 | 1,500 | 1,500 | 1,499 | 1,500 | 500 |
| 2018/05/18 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2018/05/16 | 1,505 | 1,511 | 1,505 | 1,505 | 2,600 |
| 2018/05/15 | 1,499 | 1,502 | 1,499 | 1,500 | 400 |
| 2018/05/14 | 1,500 | 1,500 | 1,475 | 1,490 | 1,700 |
| 2018/05/11 | 1,476 | 1,495 | 1,476 | 1,495 | 1,700 |
| 2018/05/10 | 1,493 | 1,504 | 1,488 | 1,488 | 2,800 |
| 2018/05/09 | 1,499 | 1,499 | 1,469 | 1,493 | 12,000 |
| 2018/05/08 | 1,549 | 1,550 | 1,538 | 1,550 | 500 |
| 2018/05/07 | 1,543 | 1,544 | 1,529 | 1,529 | 1,300 |
| 2018/05/02 | 1,585 | 1,585 | 1,541 | 1,542 | 1,900 |
| 2018/05/01 | 1,587 | 1,587 | 1,585 | 1,585 | 1,400 |
| 2018/04/27 | 1,593 | 1,594 | 1,588 | 1,588 | 1,600 |
| 2018/04/26 | 1,579 | 1,589 | 1,579 | 1,588 | 3,300 |
| 2018/04/25 | 1,560 | 1,574 | 1,560 | 1,574 | 1,400 |
| 2018/04/24 | 1,518 | 1,561 | 1,515 | 1,560 | 6,500 |
| 2018/04/23 | 1,554 | 1,554 | 1,514 | 1,514 | 1,100 |
| 2018/04/20 | 1,556 | 1,556 | 1,556 | 1,556 | 1,200 |
| 2018/04/19 | 1,515 | 1,555 | 1,515 | 1,516 | 2,100 |
| 2018/04/18 | 1,553 | 1,553 | 1,553 | 1,553 | 300 |
| 2018/04/13 | 1,560 | 1,588 | 1,560 | 1,587 | 1,600 |
| 2018/04/12 | 1,561 | 1,561 | 1,561 | 1,561 | 100 |
| 2018/04/11 | 1,568 | 1,573 | 1,560 | 1,573 | 2,100 |
| 2018/04/10 | 1,565 | 1,565 | 1,562 | 1,562 | 1,200 |
| 2018/04/09 | 1,562 | 1,562 | 1,562 | 1,562 | 200 |
| 2018/04/06 | 1,572 | 1,572 | 1,568 | 1,568 | 200 |
| 2018/04/05 | 1,614 | 1,614 | 1,567 | 1,568 | 1,800 |
| 2018/04/04 | 1,580 | 1,580 | 1,566 | 1,566 | 400 |
| 2018/04/03 | 1,593 | 1,594 | 1,580 | 1,580 | 600 |
| 2018/04/02 | 1,637 | 1,637 | 1,610 | 1,610 | 1,900 |
| 2018/03/30 | 1,590 | 1,597 | 1,590 | 1,597 | 400 |
| 2018/03/29 | 1,586 | 1,587 | 1,586 | 1,586 | 1,300 |
| 2018/03/28 | 1,592 | 1,592 | 1,571 | 1,571 | 1,800 |
| 2018/03/27 | 1,569 | 1,589 | 1,569 | 1,587 | 4,600 |
| 2018/03/26 | 1,557 | 1,567 | 1,556 | 1,564 | 3,600 |
| 2018/03/23 | 1,576 | 1,576 | 1,533 | 1,556 | 5,700 |
| 2018/03/22 | 1,564 | 1,580 | 1,564 | 1,580 | 300 |
| 2018/03/20 | 1,578 | 1,616 | 1,562 | 1,564 | 6,700 |
| 2018/03/19 | 1,650 | 1,650 | 1,595 | 1,618 | 6,900 |
| 2018/03/16 | 1,654 | 1,660 | 1,638 | 1,650 | 5,600 |
| 2018/03/15 | 1,649 | 1,649 | 1,631 | 1,643 | 1,700 |
| 2018/03/14 | 1,632 | 1,642 | 1,632 | 1,634 | 3,900 |
| 2018/03/13 | 1,626 | 1,629 | 1,626 | 1,627 | 1,100 |
| 2018/03/12 | 1,620 | 1,621 | 1,605 | 1,621 | 1,000 |
| 2018/03/09 | 1,645 | 1,645 | 1,600 | 1,600 | 2,300 |
| 2018/03/08 | 1,625 | 1,653 | 1,625 | 1,645 | 2,300 |
| 2018/03/07 | 1,624 | 1,641 | 1,605 | 1,605 | 1,300 |
| 2018/03/06 | 1,642 | 1,642 | 1,621 | 1,621 | 900 |
| 2018/03/05 | 1,655 | 1,655 | 1,652 | 1,655 | 4,400 |
| 2018/03/02 | 1,651 | 1,691 | 1,631 | 1,657 | 7,100 |
| 2018/03/01 | 1,711 | 1,730 | 1,670 | 1,691 | 24,400 |
| 2018/02/28 | 1,620 | 1,642 | 1,620 | 1,631 | 8,400 |
| 2018/02/27 | 1,591 | 1,608 | 1,590 | 1,590 | 2,700 |
| 2018/02/26 | 1,570 | 1,589 | 1,570 | 1,585 | 800 |
| 2018/02/23 | 1,589 | 1,589 | 1,560 | 1,562 | 600 |
| 2018/02/22 | 1,568 | 1,568 | 1,558 | 1,558 | 200 |
| 2018/02/20 | 1,558 | 1,558 | 1,558 | 1,558 | 100 |
| 2018/02/19 | 1,594 | 1,594 | 1,594 | 1,594 | 1,000 |
| 2018/02/16 | 1,602 | 1,602 | 1,595 | 1,595 | 3,200 |
| 2018/02/15 | 1,626 | 1,626 | 1,596 | 1,596 | 2,600 |
| 2018/02/14 | 1,565 | 1,586 | 1,565 | 1,586 | 1,900 |
| 2018/02/09 | 1,560 | 1,560 | 1,550 | 1,551 | 2,800 |
| 2018/02/08 | 1,570 | 1,610 | 1,560 | 1,600 | 1,200 |
| 2018/02/07 | 1,552 | 1,561 | 1,552 | 1,560 | 3,700 |
| 2018/02/06 | 1,503 | 1,570 | 1,502 | 1,512 | 4,300 |
| 2018/02/05 | 1,660 | 1,664 | 1,613 | 1,648 | 3,600 |
| 2018/02/02 | 1,690 | 1,690 | 1,630 | 1,630 | 3,400 |
| 2018/02/01 | 1,714 | 1,714 | 1,690 | 1,690 | 4,200 |
| 2018/01/31 | 1,740 | 1,745 | 1,668 | 1,714 | 4,000 |
| 2018/01/30 | 1,699 | 1,740 | 1,699 | 1,740 | 5,800 |
| 2018/01/29 | 1,681 | 1,690 | 1,679 | 1,690 | 2,900 |
| 2018/01/26 | 1,665 | 1,674 | 1,665 | 1,674 | 3,200 |
| 2018/01/25 | 1,659 | 1,663 | 1,640 | 1,660 | 5,700 |
| 2018/01/24 | 1,636 | 1,645 | 1,635 | 1,636 | 2,600 |
| 2018/01/23 | 1,625 | 1,640 | 1,625 | 1,640 | 3,200 |
| 2018/01/22 | 1,610 | 1,623 | 1,610 | 1,623 | 3,200 |
| 2018/01/19 | 1,599 | 1,607 | 1,599 | 1,605 | 3,900 |
| 2018/01/18 | 1,593 | 1,600 | 1,593 | 1,600 | 4,400 |
| 2018/01/17 | 1,585 | 1,590 | 1,585 | 1,586 | 6,600 |
| 2018/01/16 | 1,580 | 1,588 | 1,580 | 1,580 | 3,800 |
| 2018/01/15 | 1,575 | 1,579 | 1,575 | 1,579 | 1,300 |
| 2018/01/12 | 1,563 | 1,580 | 1,561 | 1,561 | 6,300 |
| 2018/01/11 | 1,554 | 1,570 | 1,554 | 1,562 | 2,600 |
| 2018/01/10 | 1,550 | 1,563 | 1,550 | 1,562 | 5,000 |
| 2018/01/09 | 1,538 | 1,550 | 1,538 | 1,546 | 6,500 |
| 2018/01/05 | 1,519 | 1,533 | 1,519 | 1,533 | 4,400 |
| 2018/01/04 | 1,490 | 1,524 | 1,490 | 1,520 | 1,900 |