7372 (株)デコルテ・ホールディングス の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 998 | 998 | 961 | 970 | 43,000 | 970 |
| 2021-12-29 | 967 | 1,008 | 960 | 999 | 63,500 | 999 |
| 2021-12-28 | 988 | 997 | 948 | 955 | 80,800 | 955 |
| 2021-12-27 | 1,001 | 1,020 | 955 | 973 | 83,600 | 973 |
| 2021-12-24 | 939 | 1,000 | 939 | 995 | 114,600 | 995 |
| 2021-12-23 | 952 | 952 | 923 | 939 | 44,900 | 939 |
| 2021-12-22 | 883 | 960 | 883 | 951 | 177,900 | 951 |
| 2021-12-21 | 881 | 908 | 866 | 868 | 112,000 | 868 |
| 2021-12-20 | 935 | 945 | 852 | 866 | 369,600 | 866 |
| 2021-12-17 | 950 | 1,014 | 950 | 955 | 342,800 | 955 |
| 2021-12-16 | 940 | 959 | 932 | 934 | 46,000 | 934 |
| 2021-12-15 | 901 | 934 | 900 | 929 | 64,500 | 929 |
| 2021-12-14 | 944 | 944 | 902 | 906 | 134,200 | 906 |
| 2021-12-13 | 982 | 993 | 947 | 953 | 43,000 | 953 |
| 2021-12-10 | 998 | 998 | 963 | 975 | 83,700 | 975 |
| 2021-12-09 | 990 | 1,009 | 986 | 994 | 32,600 | 994 |
| 2021-12-08 | 1,010 | 1,015 | 982 | 987 | 48,200 | 987 |
| 2021-12-07 | 968 | 1,006 | 966 | 1,000 | 103,200 | 1,000 |
| 2021-12-06 | 1,000 | 1,000 | 948 | 957 | 101,900 | 957 |
| 2021-12-03 | 951 | 1,037 | 951 | 1,037 | 129,400 | 1,037 |
| 2021-12-02 | 964 | 992 | 931 | 936 | 141,000 | 936 |
| 2021-12-01 | 986 | 1,012 | 956 | 1,008 | 72,100 | 1,008 |
| 2021-11-30 | 985 | 1,008 | 957 | 962 | 63,100 | 962 |
| 2021-11-29 | 980 | 1,014 | 972 | 984 | 57,800 | 984 |
| 2021-11-26 | 1,035 | 1,035 | 984 | 1,010 | 161,700 | 1,010 |
| 2021-11-25 | 1,061 | 1,064 | 1,020 | 1,023 | 43,500 | 1,023 |
| 2021-11-24 | 1,101 | 1,101 | 1,039 | 1,045 | 85,000 | 1,045 |
| 2021-11-22 | 1,133 | 1,146 | 1,090 | 1,101 | 62,500 | 1,101 |
| 2021-11-19 | 1,147 | 1,164 | 1,126 | 1,145 | 55,000 | 1,145 |
| 2021-11-18 | 1,097 | 1,155 | 1,097 | 1,154 | 88,600 | 1,154 |
| 2021-11-17 | 1,108 | 1,145 | 1,098 | 1,124 | 83,800 | 1,124 |
| 2021-11-16 | 1,107 | 1,125 | 1,064 | 1,114 | 78,700 | 1,114 |
| 2021-11-15 | 1,101 | 1,126 | 1,090 | 1,117 | 50,600 | 1,117 |
| 2021-11-12 | 1,075 | 1,090 | 1,055 | 1,090 | 48,200 | 1,090 |
| 2021-11-11 | 1,104 | 1,104 | 1,075 | 1,077 | 93,500 | 1,077 |
| 2021-11-10 | 1,102 | 1,124 | 1,065 | 1,124 | 92,200 | 1,124 |
| 2021-11-09 | 1,150 | 1,153 | 1,078 | 1,109 | 152,100 | 1,109 |
| 2021-11-08 | 1,151 | 1,180 | 1,120 | 1,163 | 135,000 | 1,163 |
| 2021-11-05 | 1,250 | 1,269 | 1,141 | 1,170 | 475,100 | 1,170 |
| 2021-11-04 | 1,320 | 1,337 | 1,309 | 1,337 | 144,500 | 1,337 |
| 2021-11-02 | 1,286 | 1,307 | 1,286 | 1,300 | 23,700 | 1,300 |
| 2021-11-01 | 1,315 | 1,329 | 1,257 | 1,301 | 51,000 | 1,301 |
| 2021-10-29 | 1,336 | 1,350 | 1,298 | 1,313 | 61,300 | 1,313 |
| 2021-10-28 | 1,266 | 1,329 | 1,266 | 1,329 | 54,800 | 1,329 |
| 2021-10-27 | 1,266 | 1,294 | 1,260 | 1,281 | 24,200 | 1,281 |
| 2021-10-26 | 1,286 | 1,286 | 1,260 | 1,274 | 34,700 | 1,274 |
| 2021-10-25 | 1,193 | 1,296 | 1,192 | 1,256 | 80,700 | 1,256 |
| 2021-10-22 | 1,217 | 1,227 | 1,200 | 1,206 | 38,700 | 1,206 |
| 2021-10-21 | 1,264 | 1,266 | 1,218 | 1,230 | 55,000 | 1,230 |
| 2021-10-20 | 1,248 | 1,279 | 1,232 | 1,268 | 52,300 | 1,268 |
| 2021-10-19 | 1,218 | 1,242 | 1,191 | 1,242 | 43,300 | 1,242 |
| 2021-10-18 | 1,172 | 1,234 | 1,172 | 1,221 | 76,800 | 1,221 |
| 2021-10-15 | 1,156 | 1,179 | 1,150 | 1,168 | 50,700 | 1,168 |
| 2021-10-14 | 1,151 | 1,172 | 1,137 | 1,149 | 41,900 | 1,149 |
| 2021-10-13 | 1,146 | 1,168 | 1,141 | 1,155 | 36,800 | 1,155 |
| 2021-10-12 | 1,191 | 1,198 | 1,155 | 1,155 | 48,600 | 1,155 |
| 2021-10-11 | 1,192 | 1,210 | 1,185 | 1,193 | 24,300 | 1,193 |
| 2021-10-08 | 1,183 | 1,211 | 1,182 | 1,190 | 47,300 | 1,190 |
| 2021-10-07 | 1,170 | 1,196 | 1,164 | 1,179 | 53,600 | 1,179 |
| 2021-10-06 | 1,180 | 1,180 | 1,112 | 1,156 | 112,000 | 1,156 |
| 2021-10-05 | 1,142 | 1,190 | 1,122 | 1,166 | 87,900 | 1,166 |
| 2021-10-04 | 1,219 | 1,219 | 1,126 | 1,157 | 179,900 | 1,157 |
| 2021-10-01 | 1,250 | 1,250 | 1,171 | 1,210 | 195,800 | 1,210 |
| 2021-09-30 | 1,260 | 1,295 | 1,235 | 1,267 | 118,100 | 1,267 |
| 2021-09-29 | 1,220 | 1,289 | 1,215 | 1,285 | 88,400 | 1,285 |
| 2021-09-28 | 1,282 | 1,303 | 1,242 | 1,247 | 57,300 | 1,247 |
| 2021-09-27 | 1,299 | 1,324 | 1,259 | 1,288 | 95,000 | 1,288 |
| 2021-09-24 | 1,265 | 1,286 | 1,251 | 1,274 | 58,900 | 1,274 |
| 2021-09-22 | 1,245 | 1,272 | 1,227 | 1,234 | 84,100 | 1,234 |
| 2021-09-21 | 1,240 | 1,284 | 1,231 | 1,266 | 109,600 | 1,266 |
| 2021-09-17 | 1,253 | 1,307 | 1,253 | 1,300 | 114,600 | 1,300 |
| 2021-09-16 | 1,246 | 1,277 | 1,242 | 1,253 | 108,800 | 1,253 |
| 2021-09-15 | 1,280 | 1,280 | 1,223 | 1,255 | 125,100 | 1,255 |
| 2021-09-14 | 1,313 | 1,313 | 1,250 | 1,271 | 163,400 | 1,271 |
| 2021-09-13 | 1,286 | 1,352 | 1,268 | 1,331 | 104,800 | 1,331 |
| 2021-09-10 | 1,313 | 1,326 | 1,270 | 1,299 | 85,500 | 1,299 |
| 2021-09-09 | 1,289 | 1,335 | 1,281 | 1,305 | 58,300 | 1,305 |
| 2021-09-08 | 1,270 | 1,309 | 1,252 | 1,289 | 90,700 | 1,289 |
| 2021-09-07 | 1,313 | 1,345 | 1,267 | 1,276 | 172,300 | 1,276 |
| 2021-09-06 | 1,382 | 1,460 | 1,316 | 1,316 | 247,000 | 1,316 |
| 2021-09-03 | 1,356 | 1,406 | 1,356 | 1,364 | 100,600 | 1,364 |
| 2021-09-02 | 1,445 | 1,459 | 1,351 | 1,360 | 170,600 | 1,360 |
| 2021-09-01 | 1,371 | 1,464 | 1,356 | 1,445 | 144,800 | 1,445 |
| 2021-08-31 | 1,429 | 1,487 | 1,390 | 1,398 | 191,600 | 1,398 |
| 2021-08-30 | 1,462 | 1,482 | 1,413 | 1,457 | 192,000 | 1,457 |
| 2021-08-27 | 1,403 | 1,463 | 1,360 | 1,456 | 187,600 | 1,456 |
| 2021-08-26 | 1,388 | 1,444 | 1,367 | 1,423 | 229,400 | 1,423 |
| 2021-08-25 | 1,294 | 1,380 | 1,288 | 1,370 | 228,300 | 1,370 |
| 2021-08-24 | 1,266 | 1,306 | 1,258 | 1,282 | 146,700 | 1,282 |
| 2021-08-23 | 1,246 | 1,269 | 1,203 | 1,263 | 204,800 | 1,263 |
| 2021-08-20 | 1,361 | 1,392 | 1,185 | 1,235 | 684,800 | 1,235 |
| 2021-08-19 | 1,359 | 1,460 | 1,353 | 1,386 | 333,500 | 1,386 |
| 2021-08-18 | 1,376 | 1,419 | 1,302 | 1,383 | 404,900 | 1,383 |
| 2021-08-17 | 1,477 | 1,545 | 1,327 | 1,372 | 781,300 | 1,372 |
| 2021-08-16 | 1,387 | 1,536 | 1,356 | 1,502 | 929,100 | 1,502 |
| 2021-08-13 | 1,330 | 1,445 | 1,313 | 1,410 | 478,300 | 1,410 |
| 2021-08-12 | 1,350 | 1,380 | 1,301 | 1,349 | 656,100 | 1,349 |
| 2021-08-11 | 1,401 | 1,524 | 1,380 | 1,399 | 2,406,600 | 1,399 |
| 2021-08-10 | 1,383 | 1,425 | 1,333 | 1,415 | 1,882,700 | 1,415 |
| 2021-08-06 | 1,383 | 1,476 | 1,343 | 1,400 | 4,688,400 | 1,400 |
| 2021-08-05 | 1,243 | 1,313 | 1,192 | 1,282 | 2,729,000 | 1,282 |
| 2021-08-04 | 1,182 | 1,392 | 1,165 | 1,329 | 5,812,400 | 1,329 |
| 2021-08-03 | 1,040 | 1,109 | 1,015 | 1,092 | 176,500 | 1,092 |
| 2021-08-02 | 997 | 1,030 | 996 | 1,030 | 57,100 | 1,030 |
| 2021-07-30 | 982 | 1,009 | 960 | 968 | 55,300 | 968 |
| 2021-07-29 | 980 | 1,023 | 971 | 981 | 68,300 | 981 |
| 2021-07-28 | 988 | 1,009 | 964 | 965 | 103,900 | 965 |
| 2021-07-27 | 1,012 | 1,018 | 990 | 998 | 67,100 | 998 |
| 2021-07-26 | 1,021 | 1,025 | 1,006 | 1,018 | 31,800 | 1,018 |
| 2021-07-21 | 1,035 | 1,046 | 996 | 1,002 | 65,900 | 1,002 |
| 2021-07-20 | 1,038 | 1,068 | 1,023 | 1,025 | 25,400 | 1,025 |
| 2021-07-19 | 1,065 | 1,072 | 1,039 | 1,050 | 40,500 | 1,050 |
| 2021-07-16 | 1,044 | 1,078 | 1,044 | 1,058 | 33,400 | 1,058 |
| 2021-07-15 | 1,092 | 1,100 | 1,055 | 1,056 | 88,000 | 1,056 |
| 2021-07-14 | 1,121 | 1,121 | 1,089 | 1,100 | 77,000 | 1,100 |
| 2021-07-13 | 1,150 | 1,157 | 1,118 | 1,130 | 43,400 | 1,130 |
| 2021-07-12 | 1,152 | 1,185 | 1,131 | 1,156 | 57,600 | 1,156 |
| 2021-07-09 | 1,087 | 1,150 | 1,065 | 1,150 | 149,700 | 1,150 |
| 2021-07-08 | 1,151 | 1,160 | 1,088 | 1,103 | 191,700 | 1,103 |
| 2021-07-07 | 1,172 | 1,182 | 1,153 | 1,153 | 102,500 | 1,153 |
| 2021-07-06 | 1,231 | 1,231 | 1,160 | 1,191 | 146,300 | 1,191 |
| 2021-07-05 | 1,260 | 1,260 | 1,189 | 1,224 | 118,300 | 1,224 |
| 2021-07-02 | 1,188 | 1,249 | 1,163 | 1,223 | 163,600 | 1,223 |
| 2021-07-01 | 1,223 | 1,239 | 1,170 | 1,191 | 118,900 | 1,191 |
| 2021-06-30 | 1,260 | 1,305 | 1,218 | 1,222 | 220,600 | 1,222 |
| 2021-06-29 | 1,225 | 1,259 | 1,215 | 1,240 | 169,400 | 1,240 |
| 2021-06-28 | 1,238 | 1,245 | 1,203 | 1,215 | 204,900 | 1,215 |
| 2021-06-25 | 1,281 | 1,300 | 1,206 | 1,211 | 397,000 | 1,211 |
| 2021-06-24 | 1,380 | 1,415 | 1,288 | 1,311 | 402,300 | 1,311 |
| 2021-06-23 | 1,361 | 1,482 | 1,342 | 1,417 | 2,233,800 | 1,417 |
| 2021-06-22 | 1,582 | 1,680 | 1,333 | 1,334 | 3,954,500 | 1,334 |
分割・併合履歴 ： なし
