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 |
---|---|---|---|---|---|
2015/12/29 | 575 | 575 | 575 | 575 | 1,000 |
2015/12/28 | 575 | 575 | 575 | 575 | 1,000 |
2015/12/25 | 585 | 585 | 585 | 585 | 1,000 |
2015/12/22 | 587 | 587 | 586 | 586 | 2,000 |
2015/12/21 | 594 | 594 | 590 | 590 | 3,000 |
2015/12/18 | 585 | 597 | 585 | 597 | 2,000 |
2015/12/17 | 585 | 585 | 585 | 585 | 4,000 |
2015/12/16 | 585 | 585 | 585 | 585 | 1,000 |
2015/12/15 | 585 | 585 | 585 | 585 | 4,000 |
2015/12/08 | 576 | 576 | 576 | 576 | 1,000 |
2015/11/16 | 581 | 581 | 581 | 581 | 1,000 |
2015/11/13 | 572 | 572 | 571 | 571 | 3,000 |
2015/11/12 | 581 | 582 | 580 | 580 | 4,000 |
2015/11/10 | 595 | 595 | 595 | 595 | 1,000 |
2015/11/05 | 585 | 585 | 585 | 585 | 1,000 |
2015/11/02 | 595 | 595 | 595 | 595 | 1,000 |
2015/10/30 | 585 | 585 | 585 | 585 | 1,000 |
2015/10/28 | 576 | 576 | 576 | 576 | 1,000 |
2015/10/22 | 580 | 580 | 580 | 580 | 1,000 |
2015/10/19 | 583 | 583 | 574 | 574 | 2,000 |
2015/10/16 | 589 | 589 | 589 | 589 | 1,000 |
2015/10/13 | 589 | 589 | 589 | 589 | 1,000 |
2015/10/08 | 582 | 582 | 582 | 582 | 1,000 |
2015/10/07 | 589 | 589 | 589 | 589 | 1,000 |
2015/09/30 | 601 | 601 | 581 | 581 | 2,000 |
2015/09/29 | 590 | 591 | 581 | 591 | 4,000 |
2015/09/28 | 579 | 619 | 579 | 619 | 5,000 |
2015/09/25 | 577 | 577 | 577 | 577 | 2,000 |
2015/09/15 | 587 | 587 | 587 | 587 | 1,000 |
2015/09/11 | 580 | 580 | 580 | 580 | 2,000 |
2015/09/09 | 560 | 560 | 560 | 560 | 1,000 |
2015/09/08 | 562 | 562 | 560 | 560 | 3,000 |
2015/09/04 | 563 | 563 | 563 | 563 | 1,000 |
2015/09/03 | 562 | 562 | 562 | 562 | 1,000 |
2015/09/02 | 572 | 572 | 572 | 572 | 1,000 |
2015/08/20 | 590 | 600 | 590 | 600 | 3,000 |
2015/08/14 | 582 | 582 | 580 | 580 | 2,000 |
2015/08/12 | 590 | 590 | 585 | 585 | 2,000 |
2015/08/11 | 590 | 590 | 590 | 590 | 1,000 |
2015/08/10 | 593 | 593 | 593 | 593 | 1,000 |
2015/07/29 | 611 | 611 | 611 | 611 | 1,000 |
2015/07/28 | 611 | 611 | 611 | 611 | 1,000 |
2015/07/23 | 611 | 611 | 611 | 611 | 1,000 |
2015/07/21 | 586 | 586 | 586 | 586 | 1,000 |
2015/07/17 | 625 | 625 | 625 | 625 | 1,000 |
2015/07/15 | 625 | 625 | 625 | 625 | 3,000 |
2015/07/14 | 607 | 607 | 607 | 607 | 1,000 |
2015/07/13 | 598 | 598 | 598 | 598 | 1,000 |
2015/07/09 | 576 | 576 | 576 | 576 | 2,000 |
2015/07/08 | 580 | 580 | 580 | 580 | 1,000 |
2015/07/06 | 584 | 584 | 584 | 584 | 1,000 |
2015/07/03 | 595 | 595 | 585 | 585 | 3,000 |
2015/07/02 | 595 | 595 | 595 | 595 | 1,000 |
2015/07/01 | 593 | 593 | 593 | 593 | 4,000 |
2015/06/30 | 583 | 583 | 583 | 583 | 1,000 |
2015/06/25 | 586 | 586 | 573 | 573 | 2,000 |
2015/06/24 | 580 | 580 | 580 | 580 | 1,000 |
2015/06/23 | 581 | 581 | 581 | 581 | 1,000 |
2015/06/18 | 568 | 568 | 568 | 568 | 2,000 |
2015/06/16 | 586 | 586 | 586 | 586 | 2,000 |
2015/06/09 | 575 | 575 | 569 | 569 | 3,000 |
2015/06/05 | 575 | 575 | 575 | 575 | 1,000 |
2015/06/04 | 568 | 568 | 568 | 568 | 1,000 |
2015/05/28 | 575 | 575 | 575 | 575 | 1,000 |
2015/05/27 | 571 | 571 | 571 | 571 | 1,000 |
2015/05/26 | 567 | 567 | 567 | 567 | 2,000 |
2015/05/21 | 577 | 577 | 577 | 577 | 1,000 |
2015/05/20 | 581 | 581 | 581 | 581 | 2,000 |
2015/05/15 | 579 | 579 | 579 | 579 | 1,000 |
2015/05/14 | 570 | 570 | 570 | 570 | 1,000 |
2015/05/11 | 570 | 570 | 570 | 570 | 1,000 |
2015/05/08 | 570 | 570 | 570 | 570 | 2,000 |
2015/05/07 | 570 | 570 | 570 | 570 | 1,000 |
2015/05/01 | 575 | 575 | 574 | 574 | 4,000 |
2015/04/30 | 570 | 570 | 565 | 569 | 4,000 |
2015/04/28 | 570 | 570 | 570 | 570 | 2,000 |
2015/04/27 | 567 | 567 | 562 | 567 | 9,000 |
2015/04/23 | 574 | 574 | 574 | 574 | 2,000 |
2015/04/15 | 574 | 574 | 574 | 574 | 2,000 |
2015/04/10 | 565 | 565 | 565 | 565 | 1,000 |
2015/04/07 | 565 | 565 | 565 | 565 | 1,000 |
2015/04/06 | 566 | 566 | 566 | 566 | 1,000 |
2015/04/02 | 570 | 570 | 565 | 565 | 2,000 |
2015/03/30 | 570 | 570 | 570 | 570 | 10,000 |
2015/03/27 | 591 | 591 | 591 | 591 | 2,000 |
2015/03/24 | 599 | 599 | 599 | 599 | 2,000 |
2015/03/20 | 598 | 598 | 598 | 598 | 1,000 |
2015/03/17 | 597 | 597 | 597 | 597 | 1,000 |
2015/03/16 | 588 | 588 | 588 | 588 | 2,000 |
2015/03/13 | 587 | 587 | 587 | 587 | 1,000 |
2015/03/10 | 586 | 586 | 586 | 586 | 1,000 |
2015/03/09 | 588 | 588 | 588 | 588 | 1,000 |
2015/03/05 | 579 | 585 | 579 | 585 | 2,000 |
2015/03/04 | 572 | 577 | 572 | 577 | 2,000 |
2015/02/26 | 565 | 565 | 565 | 565 | 1,000 |
2015/02/25 | 565 | 565 | 565 | 565 | 1,000 |
2015/02/23 | 562 | 565 | 560 | 565 | 4,000 |
2015/02/20 | 569 | 569 | 569 | 569 | 1,000 |
2015/02/16 | 563 | 563 | 563 | 563 | 1,000 |
2015/02/06 | 553 | 553 | 553 | 553 | 2,000 |
2015/02/05 | 550 | 550 | 545 | 545 | 2,000 |
2015/02/02 | 559 | 559 | 559 | 559 | 3,000 |
2015/01/29 | 550 | 550 | 550 | 550 | 2,000 |
2015/01/27 | 560 | 560 | 560 | 560 | 1,000 |
2015/01/20 | 560 | 560 | 560 | 560 | 1,000 |
2015/01/15 | 553 | 553 | 553 | 553 | 2,000 |
2015/01/13 | 557 | 557 | 557 | 557 | 1,000 |
2015/01/06 | 540 | 540 | 540 | 540 | 1,000 |
2015/01/05 | 554 | 555 | 554 | 555 | 10,000 |