7950 日本デコラックス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2003-12-19 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2003-12-18 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2003-12-16 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2003-12-05 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2003-11-28 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2003-11-06 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2003-10-28 | 480 | 480 | 470 | 470 | 3,000 | 4,700 |
| 2003-10-23 | 470 | 470 | 465 | 465 | 2,000 | 4,650 |
| 2003-10-21 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2003-10-09 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2003-10-03 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-10-01 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2003-09-29 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2003-09-25 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2003-09-22 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2003-09-17 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2003-09-05 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-09-01 | 445 | 450 | 445 | 450 | 5,000 | 4,500 |
| 2003-08-28 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2003-08-25 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2003-08-20 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2003-08-19 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2003-08-18 | 440 | 440 | 431 | 431 | 4,000 | 4,310 |
| 2003-08-15 | 445 | 445 | 440 | 440 | 4,000 | 4,400 |
| 2003-08-13 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2003-08-11 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2003-07-28 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2003-07-22 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-07-15 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2003-07-03 | 450 | 450 | 445 | 445 | 5,000 | 4,450 |
| 2003-07-01 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2003-06-30 | 440 | 445 | 440 | 445 | 4,000 | 4,450 |
| 2003-06-16 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2003-06-02 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2003-05-23 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2003-05-07 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2003-04-30 | 405 | 421 | 405 | 421 | 4,000 | 4,210 |
| 2003-04-28 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 2003-04-22 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2003-04-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-04-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-04-09 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2003-04-03 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2003-03-25 | 400 | 420 | 400 | 420 | 9,000 | 4,200 |
| 2003-03-06 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 2003-02-28 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2003-02-27 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2003-02-24 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2003-02-13 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2003-01-27 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-01-22 | 400 | 400 | 400 | 400 | 16,000 | 4,000 |
| 2003-01-21 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
