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 |
---|---|---|---|---|---|
2013/12/30 | 570 | 570 | 570 | 570 | 1,000 |
2013/12/25 | 580 | 580 | 579 | 579 | 8,000 |
2013/12/24 | 579 | 579 | 579 | 579 | 8,000 |
2013/12/20 | 580 | 580 | 579 | 579 | 8,000 |
2013/12/17 | 577 | 577 | 577 | 577 | 2,000 |
2013/12/16 | 578 | 578 | 568 | 568 | 4,000 |
2013/12/13 | 562 | 562 | 562 | 562 | 3,000 |
2013/12/11 | 558 | 558 | 558 | 558 | 11,000 |
2013/12/09 | 578 | 578 | 578 | 578 | 1,000 |
2013/12/06 | 580 | 580 | 580 | 580 | 1,000 |
2013/12/04 | 580 | 580 | 580 | 580 | 1,000 |
2013/11/28 | 580 | 580 | 580 | 580 | 1,000 |
2013/11/22 | 580 | 580 | 580 | 580 | 1,000 |
2013/11/18 | 580 | 580 | 580 | 580 | 2,000 |
2013/11/15 | 575 | 575 | 575 | 575 | 2,000 |
2013/10/24 | 550 | 550 | 550 | 550 | 1,000 |
2013/10/22 | 580 | 580 | 580 | 580 | 1,000 |
2013/10/15 | 550 | 550 | 550 | 550 | 1,000 |
2013/10/10 | 559 | 559 | 559 | 559 | 4,000 |
2013/10/07 | 550 | 550 | 550 | 550 | 2,000 |
2013/10/02 | 560 | 560 | 560 | 560 | 3,000 |
2013/09/26 | 582 | 582 | 580 | 580 | 4,000 |
2013/09/24 | 560 | 560 | 560 | 560 | 1,000 |
2013/09/20 | 560 | 560 | 560 | 560 | 1,000 |
2013/09/19 | 560 | 560 | 560 | 560 | 2,000 |
2013/09/10 | 560 | 560 | 560 | 560 | 2,000 |
2013/09/09 | 560 | 560 | 560 | 560 | 2,000 |
2013/09/03 | 550 | 550 | 550 | 550 | 1,000 |
2013/08/15 | 561 | 561 | 561 | 561 | 1,000 |
2013/08/01 | 545 | 545 | 545 | 545 | 1,000 |
2013/07/17 | 551 | 551 | 551 | 551 | 1,000 |
2013/07/16 | 535 | 535 | 535 | 535 | 3,000 |
2013/07/05 | 508 | 508 | 507 | 507 | 2,000 |
2013/07/04 | 515 | 515 | 515 | 515 | 1,000 |
2013/06/21 | 515 | 515 | 515 | 515 | 1,000 |
2013/06/19 | 520 | 520 | 520 | 520 | 1,000 |
2013/06/18 | 540 | 540 | 520 | 520 | 3,000 |
2013/06/17 | 525 | 525 | 525 | 525 | 1,000 |
2013/06/12 | 525 | 525 | 525 | 525 | 2,000 |
2013/06/11 | 525 | 525 | 525 | 525 | 1,000 |
2013/06/10 | 525 | 525 | 525 | 525 | 1,000 |
2013/06/07 | 520 | 520 | 515 | 515 | 4,000 |
2013/05/23 | 570 | 570 | 570 | 570 | 5,000 |
2013/05/20 | 570 | 570 | 570 | 570 | 1,000 |
2013/05/17 | 570 | 570 | 570 | 570 | 2,000 |
2013/05/16 | 580 | 592 | 570 | 570 | 7,000 |
2013/05/15 | 581 | 581 | 581 | 581 | 1,000 |
2013/05/10 | 565 | 565 | 565 | 565 | 3,000 |
2013/05/09 | 561 | 561 | 561 | 561 | 1,000 |
2013/05/08 | 560 | 561 | 560 | 561 | 2,000 |
2013/05/07 | 548 | 560 | 548 | 560 | 5,000 |
2013/04/26 | 548 | 548 | 548 | 548 | 1,000 |
2013/04/25 | 531 | 531 | 531 | 531 | 4,000 |
2013/04/22 | 550 | 550 | 550 | 550 | 1,000 |
2013/04/17 | 539 | 539 | 539 | 539 | 1,000 |
2013/04/15 | 530 | 530 | 530 | 530 | 1,000 |
2013/04/05 | 520 | 520 | 520 | 520 | 2,000 |
2013/04/03 | 515 | 515 | 515 | 515 | 4,000 |
2013/04/01 | 505 | 505 | 505 | 505 | 1,000 |
2013/03/29 | 506 | 506 | 503 | 503 | 2,000 |
2013/03/28 | 516 | 516 | 516 | 516 | 1,000 |
2013/03/25 | 516 | 516 | 516 | 516 | 1,000 |
2013/03/22 | 515 | 515 | 515 | 515 | 1,000 |
2013/03/21 | 519 | 519 | 515 | 515 | 2,000 |
2013/03/15 | 519 | 519 | 519 | 519 | 5,000 |
2013/03/11 | 519 | 519 | 519 | 519 | 1,000 |
2013/03/07 | 519 | 519 | 519 | 519 | 1,000 |
2013/03/06 | 519 | 519 | 519 | 519 | 1,000 |
2013/03/04 | 508 | 518 | 508 | 518 | 2,000 |
2013/03/01 | 506 | 508 | 506 | 508 | 5,000 |
2013/02/27 | 500 | 500 | 500 | 500 | 2,000 |
2013/02/22 | 500 | 500 | 500 | 500 | 1,000 |
2013/02/21 | 495 | 495 | 495 | 495 | 3,000 |
2013/02/20 | 494 | 495 | 494 | 494 | 5,000 |
2013/02/19 | 494 | 494 | 494 | 494 | 1,000 |
2013/02/18 | 480 | 480 | 480 | 480 | 2,000 |
2013/02/15 | 481 | 481 | 481 | 481 | 1,000 |
2013/02/12 | 492 | 494 | 492 | 494 | 2,000 |
2013/02/08 | 476 | 476 | 476 | 476 | 1,000 |
2013/02/04 | 480 | 484 | 480 | 484 | 8,000 |
2013/01/30 | 470 | 475 | 470 | 475 | 2,000 |
2013/01/29 | 470 | 470 | 470 | 470 | 1,000 |
2013/01/28 | 470 | 470 | 470 | 470 | 1,000 |
2013/01/21 | 470 | 470 | 470 | 470 | 1,000 |
2013/01/17 | 465 | 465 | 465 | 465 | 3,000 |
2013/01/15 | 475 | 475 | 470 | 470 | 2,000 |
2013/01/11 | 465 | 465 | 465 | 465 | 1,000 |
2013/01/07 | 461 | 461 | 461 | 461 | 1,000 |
2013/01/04 | 465 | 467 | 465 | 467 | 2,000 |