7950 日本デコラックス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 2005-12-26 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 2005-12-20 | 841 | 841 | 840 | 840 | 4,000 | 8,400 |
| 2005-12-15 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 2005-11-15 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 2005-11-11 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 2005-11-10 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2005-10-26 | 830 | 840 | 830 | 840 | 11,000 | 8,400 |
| 2005-10-18 | 780 | 840 | 780 | 840 | 4,000 | 8,400 |
| 2005-10-14 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 2005-10-13 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 2005-10-06 | 777 | 777 | 770 | 770 | 2,000 | 7,700 |
| 2005-09-26 | 775 | 775 | 770 | 770 | 4,000 | 7,700 |
| 2005-09-09 | 760 | 760 | 760 | 760 | 10,000 | 7,600 |
| 2005-09-05 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2005-09-01 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 2005-08-22 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 2005-08-18 | 760 | 765 | 760 | 765 | 2,000 | 7,650 |
| 2005-08-12 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2005-08-11 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 2005-08-10 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2005-08-01 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 2005-07-27 | 765 | 770 | 765 | 770 | 2,000 | 7,700 |
| 2005-07-21 | 765 | 765 | 765 | 765 | 3,000 | 7,650 |
| 2005-07-20 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 2005-07-19 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 2005-07-11 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 2005-07-08 | 730 | 730 | 730 | 730 | 25,000 | 7,300 |
| 2005-07-06 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 2005-07-05 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 2005-06-23 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 2005-06-20 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 2005-06-17 | 730 | 730 | 730 | 730 | 6,000 | 7,300 |
| 2005-06-15 | 730 | 730 | 730 | 730 | 12,000 | 7,300 |
| 2005-06-13 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 2005-06-10 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 2005-06-08 | 730 | 730 | 730 | 730 | 6,000 | 7,300 |
| 2005-06-01 | 730 | 730 | 730 | 730 | 20,000 | 7,300 |
| 2005-05-23 | 740 | 750 | 740 | 750 | 2,000 | 7,500 |
| 2005-05-18 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2005-05-12 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 2005-05-09 | 729 | 730 | 729 | 730 | 22,000 | 7,300 |
| 2005-05-02 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 2005-04-22 | 715 | 715 | 705 | 710 | 6,000 | 7,100 |
| 2005-04-18 | 705 | 715 | 705 | 715 | 11,000 | 7,150 |
| 2005-04-13 | 735 | 740 | 735 | 740 | 3,000 | 7,400 |
| 2005-04-08 | 745 | 750 | 745 | 750 | 18,000 | 7,500 |
| 2005-04-06 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 2005-03-31 | 730 | 750 | 730 | 750 | 3,000 | 7,500 |
| 2005-03-30 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 2005-03-29 | 730 | 730 | 730 | 730 | 8,000 | 7,300 |
| 2005-03-28 | 718 | 718 | 718 | 718 | 2,000 | 7,180 |
| 2005-03-25 | 720 | 727 | 715 | 720 | 8,000 | 7,200 |
| 2005-03-24 | 720 | 720 | 710 | 710 | 3,000 | 7,100 |
| 2005-03-23 | 710 | 710 | 700 | 710 | 4,000 | 7,100 |
| 2005-03-22 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 2005-03-18 | 645 | 659 | 645 | 659 | 3,000 | 6,590 |
| 2005-03-17 | 640 | 645 | 640 | 645 | 7,000 | 6,450 |
| 2005-03-15 | 630 | 630 | 630 | 630 | 8,000 | 6,300 |
| 2005-03-11 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 2005-03-10 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2005-03-08 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2005-03-02 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2005-03-01 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2005-02-23 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2005-02-18 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2005-02-16 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 2005-02-10 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 2005-02-09 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2005-02-08 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 2005-01-31 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 2005-01-28 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2005-01-27 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2005-01-17 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
