7950 日本デコラックス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 591 | 591 | 591 | 591 | 6,000 | 5,910 |
| 2004-12-21 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2004-12-17 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 2004-12-15 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2004-12-01 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2004-11-30 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2004-11-29 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2004-11-26 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 2004-11-24 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2004-11-15 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 2004-11-12 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2004-11-04 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2004-10-25 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2004-10-22 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2004-10-21 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2004-10-20 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2004-10-04 | 535 | 538 | 535 | 538 | 2,000 | 5,380 |
| 2004-10-01 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2004-09-22 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2004-09-16 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2004-08-30 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 2004-08-26 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2004-07-30 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2004-07-28 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2004-07-27 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2004-07-26 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2004-07-20 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2004-07-16 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2004-07-02 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2004-06-30 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2004-06-29 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2004-06-28 | 563 | 564 | 563 | 563 | 7,000 | 5,630 |
| 2004-06-15 | 565 | 570 | 565 | 570 | 4,000 | 5,700 |
| 2004-06-10 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2004-06-07 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 2004-05-28 | 579 | 579 | 579 | 579 | 3,000 | 5,790 |
| 2004-04-28 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 2004-04-26 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2004-04-19 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2004-04-14 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2004-04-13 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2004-04-09 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 2004-04-08 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2004-04-05 | 579 | 579 | 575 | 575 | 2,000 | 5,750 |
| 2004-04-02 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2004-04-01 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2004-03-31 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2004-03-30 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2004-03-25 | 562 | 562 | 543 | 543 | 3,000 | 5,430 |
| 2004-03-24 | 531 | 531 | 530 | 530 | 3,000 | 5,300 |
| 2004-03-22 | 525 | 526 | 525 | 526 | 3,000 | 5,260 |
| 2004-03-17 | 515 | 520 | 515 | 520 | 3,000 | 5,200 |
| 2004-03-16 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2004-03-11 | 520 | 520 | 517 | 517 | 3,000 | 5,170 |
| 2004-03-03 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 2004-03-02 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 2004-03-01 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2004-02-25 | 491 | 491 | 491 | 491 | 4,000 | 4,910 |
| 2004-02-24 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 2004-02-19 | 511 | 512 | 511 | 512 | 3,000 | 5,120 |
| 2004-02-18 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2004-01-30 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 2004-01-29 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2004-01-28 | 516 | 516 | 500 | 500 | 3,000 | 5,000 |
| 2004-01-26 | 515 | 515 | 515 | 515 | 5,000 | 5,150 |
| 2004-01-22 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2004-01-21 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2004-01-19 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 2004-01-16 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 2004-01-06 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
