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 |
---|---|---|---|---|---|
2016/12/27 | 595 | 595 | 595 | 595 | 1,000 |
2016/12/26 | 605 | 605 | 605 | 605 | 2,000 |
2016/12/22 | 605 | 605 | 605 | 605 | 1,000 |
2016/12/20 | 605 | 605 | 605 | 605 | 2,000 |
2016/12/15 | 605 | 605 | 605 | 605 | 2,000 |
2016/12/14 | 594 | 594 | 594 | 594 | 1,000 |
2016/12/12 | 587 | 604 | 587 | 604 | 4,000 |
2016/12/09 | 580 | 580 | 580 | 580 | 2,000 |
2016/12/08 | 579 | 579 | 579 | 579 | 2,000 |
2016/12/07 | 575 | 575 | 575 | 575 | 4,000 |
2016/11/30 | 570 | 570 | 570 | 570 | 1,000 |
2016/11/29 | 568 | 568 | 568 | 568 | 1,000 |
2016/11/28 | 561 | 561 | 561 | 561 | 1,000 |
2016/11/25 | 560 | 560 | 560 | 560 | 1,000 |
2016/11/24 | 560 | 563 | 560 | 563 | 2,000 |
2016/11/16 | 559 | 560 | 559 | 560 | 12,000 |
2016/11/15 | 557 | 558 | 557 | 558 | 2,000 |
2016/11/14 | 556 | 556 | 556 | 556 | 2,000 |
2016/11/10 | 540 | 550 | 540 | 550 | 2,000 |
2016/11/09 | 552 | 552 | 532 | 532 | 14,000 |
2016/11/08 | 556 | 556 | 552 | 552 | 7,000 |
2016/11/07 | 557 | 557 | 555 | 555 | 5,000 |
2016/11/04 | 560 | 560 | 557 | 557 | 5,000 |
2016/11/01 | 560 | 560 | 560 | 560 | 10,000 |
2016/10/31 | 565 | 565 | 565 | 565 | 7,000 |
2016/10/28 | 560 | 565 | 560 | 565 | 2,000 |
2016/10/27 | 565 | 565 | 565 | 565 | 1,000 |
2016/10/17 | 559 | 559 | 559 | 559 | 1,000 |
2016/10/14 | 555 | 555 | 555 | 555 | 10,000 |
2016/10/11 | 554 | 555 | 554 | 555 | 2,000 |
2016/09/21 | 545 | 545 | 545 | 545 | 2,000 |
2016/09/16 | 553 | 553 | 550 | 550 | 3,000 |
2016/09/15 | 554 | 554 | 545 | 545 | 2,000 |
2016/09/01 | 545 | 545 | 545 | 545 | 3,000 |
2016/08/25 | 535 | 535 | 535 | 535 | 1,000 |
2016/08/22 | 542 | 542 | 531 | 531 | 3,000 |
2016/08/16 | 541 | 541 | 541 | 541 | 1,000 |
2016/08/15 | 550 | 550 | 550 | 550 | 2,000 |
2016/08/03 | 535 | 535 | 535 | 535 | 1,000 |
2016/08/01 | 540 | 540 | 540 | 540 | 2,000 |
2016/07/27 | 543 | 543 | 540 | 540 | 3,000 |
2016/07/15 | 556 | 556 | 556 | 556 | 3,000 |
2016/07/14 | 540 | 540 | 540 | 540 | 1,000 |
2016/06/24 | 554 | 554 | 535 | 535 | 7,000 |
2016/06/21 | 565 | 565 | 565 | 565 | 2,000 |
2016/06/15 | 555 | 555 | 555 | 555 | 1,000 |
2016/06/14 | 545 | 545 | 545 | 545 | 4,000 |
2016/05/25 | 545 | 545 | 545 | 545 | 1,000 |
2016/05/17 | 547 | 547 | 547 | 547 | 1,000 |
2016/04/27 | 540 | 540 | 540 | 540 | 3,000 |
2016/04/26 | 540 | 540 | 540 | 540 | 2,000 |
2016/04/21 | 542 | 542 | 542 | 542 | 2,000 |
2016/04/19 | 567 | 567 | 567 | 567 | 1,000 |
2016/04/15 | 547 | 547 | 547 | 547 | 1,000 |
2016/04/05 | 532 | 532 | 532 | 532 | 1,000 |
2016/03/29 | 537 | 537 | 537 | 537 | 1,000 |
2016/03/15 | 565 | 565 | 565 | 565 | 1,000 |
2016/03/03 | 550 | 550 | 550 | 550 | 1,000 |
2016/03/02 | 545 | 545 | 545 | 545 | 1,000 |
2016/02/26 | 535 | 535 | 535 | 535 | 1,000 |
2016/02/24 | 533 | 533 | 532 | 532 | 3,000 |
2016/02/22 | 532 | 532 | 532 | 532 | 1,000 |
2016/02/15 | 535 | 535 | 535 | 535 | 2,000 |
2016/02/10 | 540 | 540 | 530 | 530 | 2,000 |
2016/02/09 | 552 | 552 | 550 | 550 | 5,000 |
2016/02/03 | 570 | 570 | 570 | 570 | 1,000 |
2016/02/02 | 570 | 570 | 570 | 570 | 2,000 |
2016/02/01 | 580 | 580 | 580 | 580 | 1,000 |
2016/01/26 | 560 | 560 | 560 | 560 | 1,000 |
2016/01/25 | 565 | 565 | 565 | 565 | 2,000 |
2016/01/21 | 560 | 560 | 560 | 560 | 1,000 |
2016/01/18 | 565 | 565 | 565 | 565 | 5,000 |
2016/01/04 | 575 | 575 | 575 | 575 | 1,000 |