デコルテ・ホールディングス(7372)の株価時系列情報
デコルテ・ホールディングス(7372)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,120 | 1,132 | 1,087 | 1,088 | 18,000 |
| 2022/12/29 | 1,031 | 1,122 | 1,030 | 1,120 | 26,400 |
| 2022/12/28 | 1,040 | 1,041 | 1,020 | 1,035 | 15,200 |
| 2022/12/27 | 1,003 | 1,052 | 1,003 | 1,041 | 40,200 |
| 2022/12/26 | 1,047 | 1,050 | 1,001 | 1,001 | 46,700 |
| 2022/12/23 | 1,070 | 1,093 | 1,047 | 1,047 | 11,000 |
| 2022/12/22 | 1,100 | 1,100 | 1,072 | 1,072 | 4,100 |
| 2022/12/21 | 1,051 | 1,100 | 1,051 | 1,079 | 23,500 |
| 2022/12/20 | 1,103 | 1,128 | 1,051 | 1,060 | 73,700 |
| 2022/12/19 | 1,115 | 1,119 | 1,087 | 1,088 | 18,500 |
| 2022/12/16 | 1,125 | 1,164 | 1,120 | 1,129 | 15,300 |
| 2022/12/15 | 1,128 | 1,129 | 1,117 | 1,125 | 7,200 |
| 2022/12/14 | 1,173 | 1,173 | 1,131 | 1,133 | 10,900 |
| 2022/12/13 | 1,154 | 1,178 | 1,128 | 1,166 | 19,200 |
| 2022/12/12 | 1,147 | 1,168 | 1,117 | 1,142 | 32,800 |
| 2022/12/09 | 1,218 | 1,219 | 1,145 | 1,183 | 51,900 |
| 2022/12/08 | 1,251 | 1,261 | 1,211 | 1,218 | 19,600 |
| 2022/12/07 | 1,249 | 1,293 | 1,207 | 1,281 | 46,200 |
| 2022/12/06 | 1,257 | 1,265 | 1,210 | 1,221 | 15,300 |
| 2022/12/05 | 1,276 | 1,288 | 1,265 | 1,265 | 8,600 |
| 2022/12/02 | 1,256 | 1,279 | 1,242 | 1,265 | 17,700 |
| 2022/12/01 | 1,241 | 1,267 | 1,241 | 1,267 | 10,700 |
| 2022/11/30 | 1,232 | 1,253 | 1,223 | 1,237 | 3,300 |
| 2022/11/29 | 1,217 | 1,244 | 1,198 | 1,244 | 15,700 |
| 2022/11/28 | 1,251 | 1,257 | 1,230 | 1,230 | 6,900 |
| 2022/11/25 | 1,241 | 1,264 | 1,230 | 1,234 | 7,300 |
| 2022/11/24 | 1,265 | 1,277 | 1,234 | 1,241 | 34,800 |
| 2022/11/22 | 1,308 | 1,310 | 1,263 | 1,263 | 14,500 |
| 2022/11/21 | 1,323 | 1,323 | 1,277 | 1,291 | 10,900 |
| 2022/11/18 | 1,272 | 1,326 | 1,272 | 1,321 | 19,500 |
| 2022/11/17 | 1,287 | 1,287 | 1,267 | 1,272 | 8,400 |
| 2022/11/16 | 1,298 | 1,309 | 1,262 | 1,287 | 25,700 |
| 2022/11/15 | 1,230 | 1,298 | 1,230 | 1,298 | 19,100 |
| 2022/11/14 | 1,298 | 1,301 | 1,201 | 1,227 | 57,900 |
| 2022/11/11 | 1,388 | 1,390 | 1,278 | 1,299 | 44,700 |
| 2022/11/10 | 1,345 | 1,368 | 1,334 | 1,354 | 17,900 |
| 2022/11/09 | 1,386 | 1,410 | 1,341 | 1,365 | 25,100 |
| 2022/11/08 | 1,346 | 1,394 | 1,325 | 1,373 | 44,600 |
| 2022/11/07 | 1,294 | 1,417 | 1,249 | 1,324 | 235,900 |
| 2022/11/04 | 1,193 | 1,244 | 1,174 | 1,244 | 37,600 |
| 2022/11/02 | 1,186 | 1,200 | 1,176 | 1,199 | 12,900 |
| 2022/11/01 | 1,200 | 1,210 | 1,174 | 1,186 | 22,400 |
| 2022/10/31 | 1,205 | 1,217 | 1,203 | 1,204 | 10,000 |
| 2022/10/28 | 1,207 | 1,215 | 1,188 | 1,201 | 13,300 |
| 2022/10/27 | 1,287 | 1,287 | 1,202 | 1,221 | 12,800 |
| 2022/10/26 | 1,296 | 1,296 | 1,253 | 1,262 | 9,500 |
| 2022/10/25 | 1,270 | 1,282 | 1,236 | 1,270 | 20,300 |
| 2022/10/24 | 1,279 | 1,291 | 1,258 | 1,270 | 18,000 |
| 2022/10/21 | 1,248 | 1,290 | 1,248 | 1,279 | 24,500 |
| 2022/10/20 | 1,214 | 1,247 | 1,214 | 1,247 | 11,300 |
| 2022/10/19 | 1,208 | 1,234 | 1,196 | 1,223 | 9,800 |
| 2022/10/18 | 1,210 | 1,221 | 1,189 | 1,206 | 10,100 |
| 2022/10/17 | 1,202 | 1,225 | 1,202 | 1,212 | 3,100 |
| 2022/10/14 | 1,201 | 1,225 | 1,201 | 1,225 | 10,100 |
| 2022/10/13 | 1,200 | 1,211 | 1,176 | 1,200 | 8,900 |
| 2022/10/12 | 1,170 | 1,224 | 1,163 | 1,205 | 14,700 |
| 2022/10/11 | 1,167 | 1,182 | 1,146 | 1,170 | 20,400 |
| 2022/10/07 | 1,215 | 1,224 | 1,188 | 1,188 | 26,700 |
| 2022/10/06 | 1,271 | 1,272 | 1,220 | 1,230 | 26,200 |
| 2022/10/05 | 1,265 | 1,270 | 1,234 | 1,270 | 17,200 |
| 2022/10/04 | 1,280 | 1,281 | 1,240 | 1,269 | 22,400 |
| 2022/10/03 | 1,254 | 1,300 | 1,233 | 1,271 | 45,700 |
| 2022/09/30 | 1,257 | 1,380 | 1,216 | 1,305 | 164,200 |
| 2022/09/29 | 1,300 | 1,340 | 1,212 | 1,229 | 232,300 |
| 2022/09/28 | 1,209 | 1,212 | 1,140 | 1,152 | 14,100 |
| 2022/09/27 | 1,219 | 1,219 | 1,131 | 1,188 | 11,300 |
| 2022/09/26 | 1,214 | 1,224 | 1,184 | 1,184 | 13,200 |
| 2022/09/22 | 1,199 | 1,219 | 1,156 | 1,206 | 12,800 |
| 2022/09/21 | 1,218 | 1,218 | 1,187 | 1,188 | 17,600 |
| 2022/09/20 | 1,175 | 1,243 | 1,164 | 1,237 | 21,800 |
| 2022/09/16 | 1,172 | 1,221 | 1,121 | 1,175 | 46,800 |
| 2022/09/15 | 1,135 | 1,373 | 1,135 | 1,198 | 254,600 |
| 2022/09/14 | 1,090 | 1,116 | 1,090 | 1,109 | 11,700 |
| 2022/09/13 | 1,115 | 1,120 | 1,100 | 1,110 | 8,800 |
| 2022/09/12 | 1,097 | 1,117 | 1,082 | 1,112 | 8,300 |
| 2022/09/09 | 1,117 | 1,117 | 1,066 | 1,098 | 23,600 |
| 2022/09/08 | 1,100 | 1,124 | 1,072 | 1,087 | 41,400 |
| 2022/09/07 | 1,070 | 1,099 | 1,061 | 1,095 | 25,200 |
| 2022/09/06 | 1,022 | 1,071 | 1,022 | 1,062 | 36,300 |
| 2022/09/05 | 994 | 1,023 | 985 | 1,013 | 18,100 |
| 2022/09/02 | 1,007 | 1,007 | 991 | 994 | 11,200 |
| 2022/09/01 | 1,006 | 1,024 | 1,003 | 1,007 | 5,700 |
| 2022/08/31 | 1,030 | 1,040 | 1,014 | 1,015 | 12,100 |
| 2022/08/30 | 1,016 | 1,044 | 1,016 | 1,044 | 4,100 |
| 2022/08/29 | 995 | 1,030 | 995 | 1,016 | 13,700 |
| 2022/08/26 | 1,038 | 1,062 | 1,030 | 1,045 | 20,300 |
| 2022/08/25 | 1,027 | 1,029 | 1,011 | 1,029 | 2,400 |
| 2022/08/24 | 1,012 | 1,027 | 1,010 | 1,027 | 9,800 |
| 2022/08/23 | 995 | 1,021 | 985 | 1,020 | 6,000 |
| 2022/08/22 | 995 | 1,006 | 982 | 1,003 | 24,800 |
| 2022/08/19 | 1,015 | 1,016 | 1,000 | 1,000 | 23,100 |
| 2022/08/18 | 1,033 | 1,033 | 1,008 | 1,021 | 8,700 |
| 2022/08/17 | 1,052 | 1,063 | 1,039 | 1,039 | 14,200 |
| 2022/08/16 | 1,021 | 1,066 | 1,021 | 1,052 | 13,500 |
| 2022/08/15 | 1,022 | 1,059 | 1,010 | 1,028 | 25,900 |
| 2022/08/12 | 1,030 | 1,049 | 1,012 | 1,045 | 30,300 |
| 2022/08/10 | 1,100 | 1,100 | 1,035 | 1,035 | 22,500 |
| 2022/08/09 | 1,120 | 1,139 | 1,085 | 1,104 | 98,800 |
| 2022/08/08 | 1,050 | 1,115 | 1,048 | 1,099 | 77,700 |
| 2022/08/05 | 1,019 | 1,059 | 1,001 | 1,043 | 76,600 |
| 2022/08/04 | 959 | 1,021 | 942 | 1,003 | 89,800 |
| 2022/08/03 | 942 | 952 | 916 | 937 | 35,300 |
| 2022/08/02 | 958 | 958 | 940 | 942 | 27,500 |
| 2022/08/01 | 984 | 989 | 952 | 952 | 29,300 |
| 2022/07/29 | 985 | 995 | 974 | 986 | 9,800 |
| 2022/07/28 | 977 | 993 | 970 | 980 | 14,300 |
| 2022/07/27 | 985 | 985 | 960 | 969 | 16,200 |
| 2022/07/26 | 976 | 980 | 956 | 976 | 20,200 |
| 2022/07/25 | 963 | 965 | 947 | 964 | 6,900 |
| 2022/07/22 | 962 | 969 | 939 | 964 | 10,100 |
| 2022/07/21 | 929 | 957 | 922 | 956 | 22,800 |
| 2022/07/20 | 928 | 942 | 923 | 935 | 19,500 |
| 2022/07/19 | 913 | 927 | 901 | 927 | 8,900 |
| 2022/07/15 | 932 | 932 | 896 | 914 | 11,000 |
| 2022/07/14 | 904 | 917 | 898 | 917 | 5,400 |
| 2022/07/13 | 900 | 911 | 890 | 904 | 6,700 |
| 2022/07/12 | 901 | 908 | 895 | 898 | 24,500 |
| 2022/07/11 | 895 | 907 | 883 | 905 | 30,000 |
| 2022/07/08 | 912 | 929 | 889 | 898 | 36,800 |
| 2022/07/07 | 896 | 920 | 896 | 910 | 20,200 |
| 2022/07/06 | 983 | 996 | 900 | 900 | 100,400 |
| 2022/07/05 | 986 | 1,022 | 986 | 1,022 | 30,100 |
| 2022/07/04 | 980 | 994 | 970 | 987 | 21,500 |
| 2022/07/01 | 1,003 | 1,020 | 960 | 983 | 37,300 |
| 2022/06/30 | 1,045 | 1,045 | 999 | 1,003 | 15,200 |
| 2022/06/29 | 1,000 | 1,036 | 995 | 1,020 | 31,600 |
| 2022/06/28 | 1,050 | 1,051 | 1,016 | 1,023 | 22,200 |
| 2022/06/27 | 1,077 | 1,090 | 1,041 | 1,041 | 37,600 |
| 2022/06/24 | 1,024 | 1,064 | 1,023 | 1,059 | 70,000 |
| 2022/06/23 | 990 | 1,013 | 980 | 999 | 25,000 |
| 2022/06/22 | 1,036 | 1,048 | 987 | 989 | 22,900 |
| 2022/06/21 | 994 | 1,030 | 990 | 1,027 | 38,900 |
| 2022/06/20 | 1,009 | 1,012 | 957 | 994 | 47,400 |
| 2022/06/17 | 977 | 1,017 | 965 | 1,009 | 51,300 |
| 2022/06/16 | 1,014 | 1,033 | 999 | 999 | 31,500 |
| 2022/06/15 | 1,021 | 1,021 | 988 | 1,010 | 39,900 |
| 2022/06/14 | 989 | 1,000 | 965 | 1,000 | 30,300 |
| 2022/06/13 | 981 | 1,000 | 980 | 994 | 25,000 |
| 2022/06/10 | 1,023 | 1,026 | 1,000 | 1,022 | 36,000 |
| 2022/06/09 | 997 | 1,046 | 994 | 1,038 | 58,800 |
| 2022/06/08 | 967 | 997 | 967 | 997 | 33,400 |
| 2022/06/07 | 1,023 | 1,023 | 960 | 973 | 100,200 |
| 2022/06/06 | 1,030 | 1,056 | 1,008 | 1,008 | 65,500 |
| 2022/06/03 | 998 | 1,043 | 996 | 1,038 | 84,200 |
| 2022/06/02 | 981 | 1,022 | 970 | 992 | 71,900 |
| 2022/06/01 | 1,008 | 1,023 | 981 | 981 | 48,500 |
| 2022/05/31 | 970 | 1,009 | 967 | 1,008 | 74,500 |
| 2022/05/30 | 909 | 978 | 897 | 978 | 73,600 |
| 2022/05/27 | 936 | 936 | 901 | 901 | 40,900 |
| 2022/05/26 | 889 | 922 | 889 | 914 | 52,300 |
| 2022/05/25 | 874 | 914 | 865 | 893 | 90,300 |
| 2022/05/24 | 841 | 870 | 834 | 864 | 68,500 |
| 2022/05/23 | 842 | 859 | 830 | 859 | 48,700 |
| 2022/05/20 | 817 | 844 | 813 | 841 | 38,200 |
| 2022/05/19 | 810 | 831 | 806 | 826 | 79,100 |
| 2022/05/18 | 801 | 855 | 801 | 851 | 65,700 |
| 2022/05/17 | 808 | 810 | 778 | 801 | 58,900 |
| 2022/05/16 | 775 | 814 | 754 | 810 | 114,000 |
| 2022/05/13 | 775 | 775 | 745 | 766 | 147,700 |
| 2022/05/12 | 784 | 795 | 742 | 752 | 150,700 |
| 2022/05/11 | 881 | 881 | 792 | 814 | 366,700 |
| 2022/05/10 | 930 | 954 | 913 | 941 | 103,600 |
| 2022/05/09 | 959 | 964 | 930 | 935 | 43,100 |
| 2022/05/06 | 981 | 987 | 938 | 955 | 59,900 |
| 2022/05/02 | 1,035 | 1,035 | 971 | 971 | 79,000 |
| 2022/04/28 | 1,061 | 1,082 | 1,016 | 1,050 | 108,900 |
| 2022/04/27 | 1,000 | 1,034 | 980 | 1,031 | 98,000 |
| 2022/04/26 | 1,065 | 1,067 | 1,000 | 1,038 | 114,400 |
| 2022/04/25 | 1,061 | 1,094 | 1,050 | 1,058 | 59,400 |
| 2022/04/22 | 1,121 | 1,128 | 1,078 | 1,117 | 62,200 |
| 2022/04/21 | 1,142 | 1,175 | 1,130 | 1,140 | 43,200 |
| 2022/04/20 | 1,166 | 1,166 | 1,120 | 1,142 | 43,600 |
| 2022/04/19 | 1,145 | 1,163 | 1,138 | 1,140 | 58,900 |
| 2022/04/18 | 1,137 | 1,137 | 1,107 | 1,126 | 49,400 |
| 2022/04/15 | 1,180 | 1,180 | 1,133 | 1,150 | 58,000 |
| 2022/04/14 | 1,149 | 1,182 | 1,124 | 1,172 | 57,500 |
| 2022/04/13 | 1,107 | 1,130 | 1,082 | 1,130 | 41,200 |
| 2022/04/12 | 1,052 | 1,113 | 1,052 | 1,100 | 47,400 |
| 2022/04/11 | 1,160 | 1,160 | 1,042 | 1,057 | 117,100 |
| 2022/04/08 | 1,157 | 1,175 | 1,131 | 1,163 | 48,100 |
| 2022/04/07 | 1,137 | 1,165 | 1,118 | 1,152 | 66,500 |
| 2022/04/06 | 1,165 | 1,249 | 1,151 | 1,182 | 187,100 |
| 2022/04/05 | 1,169 | 1,170 | 1,133 | 1,159 | 90,700 |
| 2022/04/04 | 1,110 | 1,162 | 1,080 | 1,145 | 101,800 |
| 2022/04/01 | 1,060 | 1,122 | 1,048 | 1,109 | 120,900 |
| 2022/03/31 | 1,031 | 1,086 | 1,023 | 1,075 | 55,500 |
| 2022/03/30 | 1,025 | 1,051 | 1,006 | 1,041 | 73,000 |
| 2022/03/29 | 998 | 1,011 | 986 | 1,004 | 30,500 |
| 2022/03/28 | 1,012 | 1,013 | 982 | 1,000 | 52,100 |
| 2022/03/25 | 1,021 | 1,022 | 989 | 1,011 | 56,900 |
| 2022/03/24 | 989 | 1,031 | 971 | 1,017 | 52,800 |
| 2022/03/23 | 1,033 | 1,033 | 991 | 996 | 43,200 |
| 2022/03/22 | 1,045 | 1,045 | 993 | 1,011 | 48,300 |
| 2022/03/18 | 1,040 | 1,046 | 1,017 | 1,043 | 45,700 |
| 2022/03/17 | 1,038 | 1,054 | 1,015 | 1,035 | 67,200 |
| 2022/03/16 | 972 | 1,029 | 972 | 1,024 | 102,500 |
| 2022/03/15 | 979 | 996 | 968 | 972 | 53,900 |
| 2022/03/14 | 980 | 1,020 | 970 | 994 | 66,600 |
| 2022/03/11 | 986 | 995 | 940 | 969 | 57,800 |
| 2022/03/10 | 992 | 1,008 | 975 | 986 | 67,500 |
| 2022/03/09 | 950 | 985 | 941 | 947 | 53,900 |
| 2022/03/08 | 949 | 987 | 941 | 941 | 102,800 |
| 2022/03/07 | 987 | 998 | 967 | 967 | 95,700 |
| 2022/03/04 | 1,062 | 1,062 | 1,012 | 1,037 | 81,500 |
| 2022/03/03 | 1,089 | 1,096 | 1,056 | 1,062 | 62,500 |
| 2022/03/02 | 1,060 | 1,106 | 1,051 | 1,088 | 99,800 |
| 2022/03/01 | 1,073 | 1,084 | 1,055 | 1,070 | 58,800 |
| 2022/02/28 | 1,050 | 1,076 | 1,023 | 1,068 | 91,300 |
| 2022/02/25 | 1,010 | 1,048 | 1,000 | 1,047 | 115,100 |
| 2022/02/24 | 1,024 | 1,028 | 963 | 965 | 84,600 |
| 2022/02/22 | 1,043 | 1,087 | 1,019 | 1,037 | 72,200 |
| 2022/02/21 | 1,037 | 1,068 | 1,013 | 1,054 | 82,300 |
| 2022/02/18 | 997 | 1,038 | 981 | 1,033 | 67,700 |
| 2022/02/17 | 980 | 1,023 | 971 | 1,008 | 69,900 |
| 2022/02/16 | 962 | 990 | 962 | 980 | 58,700 |
| 2022/02/15 | 957 | 973 | 941 | 957 | 60,000 |
| 2022/02/14 | 970 | 1,000 | 956 | 967 | 114,600 |
| 2022/02/10 | 1,012 | 1,025 | 971 | 991 | 121,000 |
| 2022/02/09 | 1,022 | 1,046 | 994 | 1,011 | 142,900 |
| 2022/02/08 | 950 | 1,029 | 950 | 1,028 | 362,600 |
| 2022/02/07 | 960 | 1,005 | 950 | 964 | 741,200 |
| 2022/02/04 | 836 | 871 | 822 | 855 | 109,400 |
| 2022/02/03 | 844 | 859 | 825 | 848 | 92,600 |
| 2022/02/02 | 812 | 845 | 807 | 845 | 65,000 |
| 2022/02/01 | 790 | 814 | 778 | 809 | 60,300 |
| 2022/01/31 | 747 | 786 | 736 | 771 | 62,700 |
| 2022/01/28 | 755 | 779 | 719 | 732 | 105,700 |
| 2022/01/27 | 810 | 812 | 739 | 753 | 71,100 |
| 2022/01/26 | 778 | 809 | 778 | 795 | 40,700 |
| 2022/01/25 | 817 | 840 | 768 | 775 | 109,600 |
| 2022/01/24 | 796 | 833 | 792 | 832 | 65,400 |
| 2022/01/21 | 800 | 813 | 791 | 811 | 89,700 |
| 2022/01/20 | 802 | 833 | 799 | 833 | 66,400 |
| 2022/01/19 | 855 | 855 | 805 | 810 | 67,200 |
| 2022/01/18 | 876 | 876 | 841 | 856 | 70,400 |
| 2022/01/17 | 874 | 900 | 854 | 891 | 59,400 |
| 2022/01/14 | 836 | 855 | 817 | 851 | 89,800 |
| 2022/01/13 | 877 | 877 | 846 | 850 | 43,000 |
| 2022/01/12 | 835 | 899 | 835 | 887 | 109,300 |
| 2022/01/11 | 842 | 869 | 842 | 850 | 54,500 |
| 2022/01/07 | 869 | 884 | 820 | 846 | 112,100 |
| 2022/01/06 | 881 | 898 | 860 | 887 | 70,300 |
| 2022/01/05 | 947 | 949 | 889 | 895 | 77,600 |
| 2022/01/04 | 985 | 985 | 941 | 947 | 33,600 |