7950 日本デコラックス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 2001-12-18 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2001-11-28 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2001-11-26 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2001-11-19 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2001-11-01 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-10-31 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-10-30 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2001-10-23 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2001-09-28 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2001-09-11 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2001-09-10 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-08-28 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2001-08-10 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2001-08-01 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2001-07-31 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2001-07-30 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2001-07-23 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2001-07-18 | 482 | 482 | 481 | 481 | 2,000 | 4,810 |
| 2001-07-09 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2001-07-06 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2001-07-05 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2001-06-28 | 490 | 490 | 480 | 480 | 5,000 | 4,800 |
| 2001-06-27 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2001-06-26 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2001-06-25 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2001-06-21 | 485 | 485 | 480 | 480 | 3,000 | 4,800 |
| 2001-06-11 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-06-08 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2001-05-29 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2001-05-25 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2001-05-23 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 2001-05-16 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-05-15 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-05-10 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-05-07 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2001-05-01 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2001-04-27 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 2001-04-26 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2001-04-03 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-03-28 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-02-28 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2001-02-27 | 450 | 495 | 450 | 495 | 2,000 | 4,950 |
| 2001-02-09 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2001-01-04 | 413 | 413 | 413 | 413 | 2,000 | 4,130 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
