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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,274 | 1,291 | 1,274 | 1,287 | 2,000 |
| 2019/12/27 | 1,266 | 1,274 | 1,266 | 1,274 | 500 |
| 2019/12/26 | 1,270 | 1,272 | 1,262 | 1,266 | 2,900 |
| 2019/12/25 | 1,257 | 1,257 | 1,257 | 1,257 | 4,400 |
| 2019/12/24 | 1,261 | 1,261 | 1,257 | 1,257 | 20,400 |
| 2019/12/23 | 1,259 | 1,259 | 1,250 | 1,250 | 13,200 |
| 2019/12/20 | 1,252 | 1,256 | 1,250 | 1,256 | 3,300 |
| 2019/12/19 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2019/12/18 | 1,246 | 1,258 | 1,246 | 1,253 | 4,200 |
| 2019/12/17 | 1,245 | 1,245 | 1,237 | 1,237 | 1,600 |
| 2019/12/16 | 1,242 | 1,245 | 1,242 | 1,245 | 800 |
| 2019/12/13 | 1,242 | 1,242 | 1,242 | 1,242 | 100 |
| 2019/12/12 | 1,241 | 1,248 | 1,241 | 1,241 | 600 |
| 2019/12/11 | 1,263 | 1,263 | 1,241 | 1,241 | 6,000 |
| 2019/12/10 | 1,240 | 1,270 | 1,240 | 1,269 | 11,000 |
| 2019/12/09 | 1,231 | 1,245 | 1,231 | 1,240 | 3,300 |
| 2019/12/06 | 1,231 | 1,233 | 1,231 | 1,231 | 1,000 |
| 2019/12/05 | 1,228 | 1,233 | 1,228 | 1,231 | 1,700 |
| 2019/12/04 | 1,223 | 1,232 | 1,223 | 1,228 | 2,400 |
| 2019/12/03 | 1,223 | 1,227 | 1,223 | 1,223 | 900 |
| 2019/12/02 | 1,221 | 1,223 | 1,221 | 1,223 | 700 |
| 2019/11/29 | 1,222 | 1,229 | 1,222 | 1,229 | 2,800 |
| 2019/11/28 | 1,220 | 1,221 | 1,217 | 1,217 | 1,200 |
| 2019/11/27 | 1,216 | 1,220 | 1,216 | 1,220 | 200 |
| 2019/11/26 | 1,226 | 1,226 | 1,213 | 1,216 | 3,000 |
| 2019/11/25 | 1,213 | 1,214 | 1,213 | 1,213 | 900 |
| 2019/11/22 | 1,212 | 1,213 | 1,204 | 1,206 | 600 |
| 2019/11/21 | 1,212 | 1,212 | 1,204 | 1,212 | 400 |
| 2019/11/20 | 1,208 | 1,216 | 1,201 | 1,202 | 2,400 |
| 2019/11/19 | 1,208 | 1,211 | 1,205 | 1,208 | 700 |
| 2019/11/18 | 1,208 | 1,214 | 1,206 | 1,208 | 700 |
| 2019/11/15 | 1,208 | 1,219 | 1,201 | 1,208 | 1,600 |
| 2019/11/14 | 1,211 | 1,216 | 1,208 | 1,208 | 1,200 |
| 2019/11/13 | 1,210 | 1,221 | 1,210 | 1,211 | 900 |
| 2019/11/12 | 1,216 | 1,220 | 1,209 | 1,209 | 4,700 |
| 2019/11/11 | 1,200 | 1,211 | 1,200 | 1,205 | 3,300 |
| 2019/11/08 | 1,210 | 1,216 | 1,193 | 1,198 | 3,800 |
| 2019/11/07 | 1,212 | 1,221 | 1,189 | 1,191 | 16,300 |
| 2019/11/06 | 1,214 | 1,229 | 1,211 | 1,211 | 1,300 |
| 2019/11/05 | 1,211 | 1,216 | 1,211 | 1,214 | 800 |
| 2019/11/01 | 1,210 | 1,227 | 1,210 | 1,211 | 2,400 |
| 2019/10/31 | 1,216 | 1,227 | 1,214 | 1,214 | 500 |
| 2019/10/30 | 1,222 | 1,228 | 1,222 | 1,222 | 1,100 |
| 2019/10/29 | 1,222 | 1,224 | 1,222 | 1,222 | 600 |
| 2019/10/28 | 1,225 | 1,225 | 1,220 | 1,222 | 4,500 |
| 2019/10/25 | 1,215 | 1,219 | 1,215 | 1,219 | 600 |
| 2019/10/24 | 1,211 | 1,212 | 1,211 | 1,212 | 300 |
| 2019/10/23 | 1,210 | 1,216 | 1,210 | 1,214 | 600 |
| 2019/10/21 | 1,214 | 1,224 | 1,210 | 1,211 | 1,000 |
| 2019/10/18 | 1,210 | 1,225 | 1,210 | 1,210 | 600 |
| 2019/10/17 | 1,209 | 1,220 | 1,209 | 1,214 | 700 |
| 2019/10/16 | 1,208 | 1,233 | 1,208 | 1,209 | 600 |
| 2019/10/15 | 1,208 | 1,229 | 1,205 | 1,205 | 800 |
| 2019/10/11 | 1,238 | 1,238 | 1,205 | 1,205 | 3,700 |
| 2019/10/10 | 1,211 | 1,225 | 1,211 | 1,225 | 2,500 |
| 2019/10/09 | 1,205 | 1,210 | 1,205 | 1,210 | 600 |
| 2019/10/08 | 1,202 | 1,205 | 1,202 | 1,205 | 300 |
| 2019/10/07 | 1,201 | 1,201 | 1,201 | 1,201 | 300 |
| 2019/10/04 | 1,200 | 1,212 | 1,200 | 1,201 | 400 |
| 2019/10/03 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2019/10/02 | 1,200 | 1,210 | 1,200 | 1,210 | 700 |
| 2019/10/01 | 1,210 | 1,210 | 1,200 | 1,200 | 700 |
| 2019/09/30 | 1,213 | 1,213 | 1,210 | 1,210 | 700 |
| 2019/09/27 | 1,231 | 1,231 | 1,213 | 1,213 | 200 |
| 2019/09/26 | 1,252 | 1,252 | 1,213 | 1,233 | 2,600 |
| 2019/09/25 | 1,239 | 1,240 | 1,239 | 1,239 | 2,600 |
| 2019/09/24 | 1,239 | 1,239 | 1,239 | 1,239 | 100 |
| 2019/09/20 | 1,226 | 1,240 | 1,205 | 1,239 | 900 |
| 2019/09/19 | 1,203 | 1,238 | 1,203 | 1,226 | 1,400 |
| 2019/09/17 | 1,217 | 1,217 | 1,217 | 1,217 | 100 |
| 2019/09/12 | 1,240 | 1,240 | 1,240 | 1,240 | 600 |
| 2019/09/11 | 1,232 | 1,240 | 1,232 | 1,237 | 2,900 |
| 2019/09/10 | 1,210 | 1,229 | 1,208 | 1,219 | 1,600 |
| 2019/09/09 | 1,191 | 1,202 | 1,191 | 1,202 | 500 |
| 2019/09/06 | 1,187 | 1,200 | 1,186 | 1,200 | 300 |
| 2019/09/05 | 1,200 | 1,201 | 1,200 | 1,201 | 600 |
| 2019/09/04 | 1,194 | 1,201 | 1,191 | 1,191 | 700 |
| 2019/09/03 | 1,194 | 1,194 | 1,194 | 1,194 | 300 |
| 2019/09/02 | 1,189 | 1,189 | 1,189 | 1,189 | 100 |
| 2019/08/30 | 1,186 | 1,189 | 1,186 | 1,189 | 700 |
| 2019/08/29 | 1,216 | 1,216 | 1,216 | 1,216 | 700 |
| 2019/08/28 | 1,216 | 1,216 | 1,216 | 1,216 | 800 |
| 2019/08/27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,600 |
| 2019/08/26 | 1,192 | 1,198 | 1,192 | 1,198 | 600 |
| 2019/08/22 | 1,192 | 1,192 | 1,192 | 1,192 | 300 |
| 2019/08/21 | 1,196 | 1,196 | 1,192 | 1,192 | 1,000 |
| 2019/08/20 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2019/08/19 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2019/08/15 | 1,202 | 1,202 | 1,199 | 1,199 | 1,700 |
| 2019/08/13 | 1,215 | 1,219 | 1,202 | 1,202 | 2,900 |
| 2019/08/08 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2019/08/07 | 1,207 | 1,215 | 1,207 | 1,215 | 200 |
| 2019/08/06 | 1,183 | 1,207 | 1,183 | 1,207 | 3,200 |
| 2019/08/05 | 1,242 | 1,242 | 1,241 | 1,241 | 300 |
| 2019/08/02 | 1,240 | 1,257 | 1,240 | 1,257 | 2,000 |
| 2019/08/01 | 1,242 | 1,247 | 1,242 | 1,247 | 200 |
| 2019/07/31 | 1,241 | 1,247 | 1,241 | 1,247 | 300 |
| 2019/07/30 | 1,250 | 1,250 | 1,241 | 1,244 | 3,300 |
| 2019/07/29 | 1,242 | 1,246 | 1,242 | 1,244 | 700 |
| 2019/07/26 | 1,268 | 1,268 | 1,267 | 1,267 | 1,900 |
| 2019/07/25 | 1,255 | 1,258 | 1,255 | 1,255 | 2,700 |
| 2019/07/24 | 1,255 | 1,260 | 1,248 | 1,255 | 1,900 |
| 2019/07/23 | 1,272 | 1,272 | 1,263 | 1,263 | 300 |
| 2019/07/22 | 1,279 | 1,279 | 1,277 | 1,279 | 1,300 |
| 2019/07/19 | 1,279 | 1,279 | 1,279 | 1,279 | 300 |
| 2019/07/18 | 1,284 | 1,284 | 1,284 | 1,284 | 100 |
| 2019/07/17 | 1,274 | 1,285 | 1,274 | 1,285 | 300 |
| 2019/07/16 | 1,288 | 1,288 | 1,262 | 1,262 | 200 |
| 2019/07/12 | 1,302 | 1,302 | 1,302 | 1,302 | 300 |
| 2019/07/11 | 1,308 | 1,308 | 1,303 | 1,303 | 15,000 |
| 2019/07/10 | 1,299 | 1,308 | 1,293 | 1,308 | 4,600 |
| 2019/07/09 | 1,277 | 1,278 | 1,271 | 1,275 | 5,500 |
| 2019/07/08 | 1,255 | 1,268 | 1,255 | 1,263 | 4,900 |
| 2019/07/05 | 1,252 | 1,255 | 1,251 | 1,254 | 900 |
| 2019/07/04 | 1,258 | 1,258 | 1,256 | 1,256 | 500 |
| 2019/07/03 | 1,258 | 1,258 | 1,255 | 1,258 | 1,200 |
| 2019/07/02 | 1,253 | 1,259 | 1,253 | 1,259 | 1,400 |
| 2019/07/01 | 1,257 | 1,257 | 1,254 | 1,254 | 800 |
| 2019/06/25 | 1,240 | 1,241 | 1,230 | 1,230 | 3,700 |
| 2019/06/24 | 1,225 | 1,240 | 1,225 | 1,240 | 1,600 |
| 2019/06/21 | 1,223 | 1,224 | 1,223 | 1,224 | 400 |
| 2019/06/20 | 1,223 | 1,223 | 1,223 | 1,223 | 1,500 |
| 2019/06/19 | 1,225 | 1,225 | 1,220 | 1,223 | 500 |
| 2019/06/18 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2019/06/17 | 1,215 | 1,215 | 1,214 | 1,214 | 300 |
| 2019/06/14 | 1,217 | 1,217 | 1,217 | 1,217 | 100 |
| 2019/06/13 | 1,217 | 1,218 | 1,217 | 1,217 | 300 |
| 2019/06/12 | 1,219 | 1,225 | 1,219 | 1,225 | 400 |
| 2019/06/11 | 1,230 | 1,230 | 1,220 | 1,223 | 2,900 |
| 2019/06/10 | 1,217 | 1,217 | 1,215 | 1,217 | 400 |
| 2019/06/07 | 1,203 | 1,207 | 1,203 | 1,207 | 500 |
| 2019/06/06 | 1,209 | 1,210 | 1,203 | 1,203 | 1,400 |
| 2019/06/05 | 1,202 | 1,209 | 1,202 | 1,209 | 500 |
| 2019/06/03 | 1,215 | 1,215 | 1,201 | 1,201 | 1,600 |
| 2019/05/30 | 1,229 | 1,229 | 1,227 | 1,229 | 700 |
| 2019/05/28 | 1,233 | 1,233 | 1,228 | 1,229 | 400 |
| 2019/05/27 | 1,225 | 1,225 | 1,220 | 1,224 | 2,700 |
| 2019/05/24 | 1,226 | 1,226 | 1,215 | 1,225 | 3,200 |
| 2019/05/23 | 1,228 | 1,229 | 1,225 | 1,225 | 300 |
| 2019/05/22 | 1,234 | 1,234 | 1,228 | 1,228 | 400 |
| 2019/05/21 | 1,236 | 1,238 | 1,222 | 1,222 | 3,700 |
| 2019/05/20 | 1,217 | 1,223 | 1,216 | 1,223 | 1,300 |
| 2019/05/17 | 1,221 | 1,224 | 1,212 | 1,212 | 900 |
| 2019/05/16 | 1,207 | 1,218 | 1,207 | 1,212 | 1,200 |
| 2019/05/15 | 1,209 | 1,219 | 1,209 | 1,218 | 4,000 |
| 2019/05/14 | 1,215 | 1,219 | 1,209 | 1,219 | 3,900 |
| 2019/05/13 | 1,213 | 1,217 | 1,213 | 1,215 | 1,100 |
| 2019/05/10 | 1,223 | 1,232 | 1,210 | 1,212 | 1,900 |
| 2019/05/08 | 1,239 | 1,256 | 1,230 | 1,234 | 2,700 |
| 2019/05/07 | 1,261 | 1,261 | 1,249 | 1,259 | 800 |
| 2019/04/26 | 1,257 | 1,261 | 1,226 | 1,249 | 1,500 |
| 2019/04/25 | 1,259 | 1,259 | 1,257 | 1,257 | 3,700 |
| 2019/04/24 | 1,259 | 1,259 | 1,259 | 1,259 | 100 |
| 2019/04/23 | 1,254 | 1,260 | 1,254 | 1,260 | 200 |
| 2019/04/22 | 1,261 | 1,261 | 1,261 | 1,261 | 700 |
| 2019/04/19 | 1,252 | 1,262 | 1,252 | 1,262 | 300 |
| 2019/04/18 | 1,252 | 1,264 | 1,252 | 1,253 | 1,500 |
| 2019/04/17 | 1,253 | 1,258 | 1,253 | 1,258 | 400 |
| 2019/04/16 | 1,258 | 1,258 | 1,258 | 1,258 | 300 |
| 2019/04/15 | 1,259 | 1,259 | 1,259 | 1,259 | 200 |
| 2019/04/12 | 1,250 | 1,250 | 1,231 | 1,248 | 1,400 |
| 2019/04/11 | 1,260 | 1,264 | 1,256 | 1,257 | 3,200 |
| 2019/04/10 | 1,246 | 1,258 | 1,246 | 1,247 | 2,600 |
| 2019/04/09 | 1,236 | 1,243 | 1,236 | 1,243 | 600 |
| 2019/04/08 | 1,242 | 1,253 | 1,242 | 1,243 | 1,100 |
| 2019/04/05 | 1,240 | 1,241 | 1,240 | 1,241 | 300 |
| 2019/04/04 | 1,240 | 1,240 | 1,239 | 1,240 | 1,400 |
| 2019/04/03 | 1,230 | 1,245 | 1,229 | 1,240 | 1,200 |
| 2019/04/02 | 1,249 | 1,249 | 1,235 | 1,242 | 1,000 |
| 2019/04/01 | 1,242 | 1,253 | 1,242 | 1,242 | 600 |
| 2019/03/29 | 1,248 | 1,248 | 1,242 | 1,242 | 500 |
| 2019/03/28 | 1,249 | 1,249 | 1,248 | 1,249 | 300 |
| 2019/03/27 | 1,266 | 1,266 | 1,249 | 1,249 | 800 |
| 2019/03/26 | 1,268 | 1,270 | 1,255 | 1,270 | 4,200 |
| 2019/03/25 | 1,240 | 1,258 | 1,240 | 1,255 | 1,900 |
| 2019/03/22 | 1,242 | 1,254 | 1,238 | 1,238 | 1,000 |
| 2019/03/20 | 1,240 | 1,248 | 1,240 | 1,248 | 300 |
| 2019/03/19 | 1,247 | 1,248 | 1,238 | 1,238 | 1,000 |
| 2019/03/18 | 1,224 | 1,237 | 1,224 | 1,237 | 1,300 |
| 2019/03/15 | 1,223 | 1,229 | 1,223 | 1,224 | 1,300 |
| 2019/03/14 | 1,222 | 1,222 | 1,222 | 1,222 | 500 |
| 2019/03/12 | 1,222 | 1,222 | 1,222 | 1,222 | 300 |
| 2019/03/11 | 1,216 | 1,218 | 1,209 | 1,210 | 7,700 |
| 2019/03/08 | 1,218 | 1,220 | 1,212 | 1,212 | 1,000 |
| 2019/03/07 | 1,218 | 1,218 | 1,212 | 1,217 | 1,700 |
| 2019/03/06 | 1,215 | 1,220 | 1,215 | 1,219 | 800 |
| 2019/03/05 | 1,223 | 1,223 | 1,220 | 1,220 | 600 |
| 2019/03/04 | 1,230 | 1,234 | 1,230 | 1,233 | 600 |
| 2019/03/01 | 1,227 | 1,237 | 1,227 | 1,237 | 400 |
| 2019/02/28 | 1,224 | 1,227 | 1,224 | 1,227 | 600 |
| 2019/02/27 | 1,220 | 1,223 | 1,220 | 1,223 | 300 |
| 2019/02/26 | 1,240 | 1,240 | 1,226 | 1,226 | 3,400 |
| 2019/02/25 | 1,217 | 1,227 | 1,217 | 1,227 | 2,000 |
| 2019/02/22 | 1,217 | 1,218 | 1,215 | 1,217 | 2,000 |
| 2019/02/19 | 1,210 | 1,219 | 1,210 | 1,218 | 1,300 |
| 2019/02/18 | 1,218 | 1,220 | 1,214 | 1,218 | 2,500 |
| 2019/02/15 | 1,210 | 1,218 | 1,209 | 1,218 | 1,000 |
| 2019/02/14 | 1,210 | 1,217 | 1,209 | 1,210 | 1,500 |
| 2019/02/13 | 1,209 | 1,213 | 1,209 | 1,210 | 2,600 |
| 2019/02/12 | 1,210 | 1,210 | 1,203 | 1,209 | 5,400 |
| 2019/02/08 | 1,215 | 1,215 | 1,194 | 1,210 | 3,600 |
| 2019/02/07 | 1,223 | 1,223 | 1,207 | 1,215 | 4,100 |
| 2019/02/04 | 1,220 | 1,229 | 1,220 | 1,224 | 800 |
| 2019/02/01 | 1,221 | 1,229 | 1,219 | 1,219 | 400 |
| 2019/01/31 | 1,217 | 1,224 | 1,217 | 1,224 | 600 |
| 2019/01/30 | 1,223 | 1,235 | 1,217 | 1,217 | 2,000 |
| 2019/01/29 | 1,232 | 1,236 | 1,232 | 1,236 | 600 |
| 2019/01/28 | 1,232 | 1,244 | 1,232 | 1,237 | 400 |
| 2019/01/25 | 1,234 | 1,235 | 1,234 | 1,234 | 7,600 |
| 2019/01/24 | 1,223 | 1,234 | 1,223 | 1,234 | 1,300 |
| 2019/01/23 | 1,211 | 1,223 | 1,211 | 1,223 | 1,700 |
| 2019/01/22 | 1,215 | 1,215 | 1,209 | 1,215 | 900 |
| 2019/01/21 | 1,222 | 1,223 | 1,214 | 1,215 | 900 |
| 2019/01/18 | 1,222 | 1,222 | 1,222 | 1,222 | 300 |
| 2019/01/17 | 1,208 | 1,211 | 1,208 | 1,211 | 400 |
| 2019/01/16 | 1,204 | 1,204 | 1,196 | 1,199 | 5,000 |
| 2019/01/15 | 1,200 | 1,200 | 1,199 | 1,199 | 500 |
| 2019/01/11 | 1,193 | 1,193 | 1,190 | 1,190 | 2,000 |
| 2019/01/10 | 1,200 | 1,200 | 1,191 | 1,192 | 1,600 |
| 2019/01/09 | 1,208 | 1,216 | 1,205 | 1,213 | 500 |
| 2019/01/08 | 1,210 | 1,220 | 1,208 | 1,208 | 1,400 |
| 2019/01/07 | 1,198 | 1,208 | 1,196 | 1,208 | 2,100 |
| 2019/01/04 | 1,178 | 1,198 | 1,178 | 1,198 | 800 |