7950 日本デコラックス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-19 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 2002-12-16 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2002-12-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2002-12-11 | 405 | 405 | 400 | 400 | 13,000 | 4,000 |
| 2002-12-02 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2002-11-28 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2002-10-28 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2002-10-03 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 2002-09-30 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-09-11 | 448 | 448 | 448 | 448 | 3,000 | 4,480 |
| 2002-09-10 | 448 | 448 | 448 | 448 | 3,000 | 4,480 |
| 2002-08-28 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2002-08-12 | 440 | 450 | 440 | 450 | 2,000 | 4,500 |
| 2002-08-02 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-07-31 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2002-07-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-07-17 | 440 | 450 | 440 | 450 | 4,000 | 4,500 |
| 2002-07-16 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2002-06-28 | 445 | 445 | 400 | 400 | 5,000 | 4,000 |
| 2002-06-20 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2002-06-18 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2002-06-04 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2002-06-03 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2002-05-28 | 450 | 450 | 440 | 440 | 3,000 | 4,400 |
| 2002-05-23 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2002-05-14 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2002-05-09 | 410 | 410 | 400 | 400 | 2,000 | 4,000 |
| 2002-04-30 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2002-04-26 | 425 | 425 | 420 | 420 | 4,000 | 4,200 |
| 2002-04-25 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2002-04-23 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 2002-04-22 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2002-04-09 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2002-04-01 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2002-03-04 | 431 | 431 | 425 | 425 | 7,000 | 4,250 |
| 2002-03-01 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2002-02-28 | 440 | 440 | 430 | 430 | 5,000 | 4,300 |
| 2002-02-01 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2002-01-28 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2002-01-23 | 453 | 490 | 453 | 490 | 2,000 | 4,900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
