日本デコラックス(7950)の株価時系列情報
日本デコラックス(7950)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 |
---|---|---|---|---|---|
2012/12/25 | 466 | 466 | 450 | 450 | 2,000 |
2012/12/21 | 450 | 450 | 450 | 450 | 1,000 |
2012/12/20 | 469 | 469 | 469 | 469 | 1,000 |
2012/12/19 | 461 | 468 | 461 | 468 | 5,000 |
2012/12/18 | 453 | 455 | 453 | 455 | 3,000 |
2012/12/17 | 453 | 453 | 453 | 453 | 4,000 |
2012/12/14 | 453 | 453 | 453 | 453 | 1,000 |
2012/12/06 | 445 | 445 | 445 | 445 | 1,000 |
2012/11/30 | 446 | 446 | 446 | 446 | 3,000 |
2012/11/27 | 447 | 447 | 447 | 447 | 2,000 |
2012/11/22 | 441 | 441 | 441 | 441 | 1,000 |
2012/11/15 | 449 | 449 | 449 | 449 | 1,000 |
2012/10/30 | 451 | 451 | 451 | 451 | 1,000 |
2012/10/15 | 443 | 443 | 435 | 435 | 2,000 |
2012/10/02 | 435 | 435 | 435 | 435 | 3,000 |
2012/09/28 | 438 | 438 | 438 | 438 | 1,000 |
2012/09/26 | 446 | 446 | 446 | 446 | 1,000 |
2012/09/18 | 454 | 454 | 454 | 454 | 1,000 |
2012/09/11 | 447 | 447 | 446 | 446 | 2,000 |
2012/09/10 | 448 | 448 | 448 | 448 | 1,000 |
2012/08/15 | 456 | 456 | 456 | 456 | 1,000 |
2012/08/14 | 443 | 443 | 443 | 443 | 2,000 |
2012/08/07 | 459 | 459 | 459 | 459 | 1,000 |
2012/08/06 | 452 | 452 | 452 | 452 | 1,000 |
2012/07/27 | 460 | 460 | 460 | 460 | 1,000 |
2012/07/17 | 460 | 460 | 460 | 460 | 4,000 |
2012/07/13 | 447 | 447 | 447 | 447 | 1,000 |
2012/07/04 | 455 | 455 | 455 | 455 | 1,000 |
2012/07/03 | 460 | 460 | 452 | 452 | 2,000 |
2012/06/20 | 460 | 460 | 460 | 460 | 1,000 |
2012/06/19 | 460 | 460 | 460 | 460 | 2,000 |
2012/06/15 | 453 | 453 | 453 | 453 | 1,000 |
2012/05/21 | 445 | 445 | 445 | 445 | 1,000 |
2012/05/17 | 445 | 445 | 445 | 445 | 1,000 |
2012/05/15 | 445 | 445 | 445 | 445 | 1,000 |
2012/05/14 | 445 | 445 | 445 | 445 | 7,000 |
2012/04/26 | 453 | 453 | 453 | 453 | 2,000 |
2012/04/25 | 459 | 459 | 459 | 459 | 2,000 |
2012/04/23 | 459 | 459 | 459 | 459 | 2,000 |
2012/04/20 | 459 | 459 | 459 | 459 | 2,000 |
2012/04/13 | 459 | 459 | 459 | 459 | 1,000 |
2012/04/12 | 460 | 460 | 459 | 459 | 3,000 |
2012/04/11 | 463 | 463 | 463 | 463 | 2,000 |
2012/04/10 | 460 | 460 | 460 | 460 | 2,000 |
2012/04/09 | 462 | 462 | 460 | 460 | 2,000 |
2012/04/03 | 466 | 470 | 466 | 470 | 8,000 |
2012/04/02 | 465 | 465 | 465 | 465 | 4,000 |
2012/03/30 | 460 | 460 | 460 | 460 | 2,000 |
2012/03/28 | 461 | 461 | 454 | 454 | 8,000 |
2012/03/27 | 476 | 476 | 470 | 471 | 16,000 |
2012/03/26 | 484 | 484 | 483 | 483 | 3,000 |
2012/03/19 | 482 | 485 | 482 | 485 | 2,000 |
2012/03/15 | 498 | 498 | 498 | 498 | 1,000 |
2012/03/13 | 485 | 485 | 485 | 485 | 1,000 |
2012/03/07 | 479 | 479 | 479 | 479 | 4,000 |
2012/03/06 | 480 | 480 | 480 | 480 | 1,000 |
2012/02/28 | 476 | 476 | 475 | 475 | 2,000 |
2012/02/27 | 475 | 475 | 475 | 475 | 1,000 |
2012/02/23 | 473 | 473 | 473 | 473 | 3,000 |
2012/02/22 | 472 | 472 | 472 | 472 | 2,000 |
2012/02/21 | 485 | 485 | 485 | 485 | 1,000 |
2012/02/20 | 484 | 484 | 484 | 484 | 2,000 |
2012/02/15 | 485 | 485 | 485 | 485 | 1,000 |
2012/02/07 | 485 | 485 | 485 | 485 | 1,000 |
2012/01/31 | 485 | 485 | 485 | 485 | 2,000 |
2012/01/17 | 485 | 485 | 485 | 485 | 2,000 |
2012/01/16 | 493 | 493 | 485 | 485 | 6,000 |
2012/01/13 | 485 | 485 | 485 | 485 | 3,000 |
2012/01/12 | 485 | 486 | 485 | 486 | 5,000 |
2012/01/06 | 485 | 485 | 485 | 485 | 1,000 |