7950 日本デコラックス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 2006-12-22 | 741 | 741 | 740 | 740 | 3,000 | 7,400 |
| 2006-12-20 | 703 | 703 | 703 | 703 | 1,000 | 7,030 |
| 2006-12-15 | 664 | 664 | 664 | 664 | 2,000 | 6,640 |
| 2006-12-14 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 2006-12-13 | 644 | 644 | 644 | 644 | 1,000 | 6,440 |
| 2006-12-08 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-12-04 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 2006-12-01 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 2006-11-15 | 659 | 659 | 659 | 659 | 1,000 | 6,590 |
| 2006-10-27 | 630 | 631 | 620 | 620 | 3,000 | 6,200 |
| 2006-10-24 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 2006-10-20 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2006-10-16 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2006-10-02 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 2006-09-20 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 2006-09-19 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 2006-09-15 | 770 | 770 | 756 | 756 | 2,000 | 7,560 |
| 2006-09-13 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 2006-09-12 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 2006-07-20 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2006-07-18 | 803 | 803 | 803 | 803 | 2,000 | 8,030 |
| 2006-06-22 | 824 | 824 | 824 | 824 | 1,000 | 8,240 |
| 2006-06-20 | 777 | 777 | 777 | 777 | 1,000 | 7,770 |
| 2006-06-13 | 755 | 755 | 755 | 755 | 10,000 | 7,550 |
| 2006-06-12 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 2006-06-09 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 2006-06-08 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 2006-06-06 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 2006-06-05 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 2006-05-31 | 750 | 755 | 750 | 755 | 7,000 | 7,550 |
| 2006-05-30 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 2006-05-24 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2006-05-23 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 2006-05-15 | 798 | 798 | 798 | 798 | 1,000 | 7,980 |
| 2006-04-26 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 2006-04-24 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 2006-04-21 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 2006-04-17 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 2006-04-14 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 2006-04-13 | 811 | 811 | 810 | 810 | 2,000 | 8,100 |
| 2006-03-28 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 2006-03-23 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 2006-03-17 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 2006-03-16 | 830 | 830 | 830 | 830 | 6,000 | 8,300 |
| 2006-03-15 | 841 | 841 | 841 | 841 | 1,000 | 8,410 |
| 2006-02-24 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 2006-02-23 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 2006-02-22 | 830 | 830 | 830 | 830 | 12,000 | 8,300 |
| 2006-02-14 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 2006-02-13 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 2006-02-01 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 2006-01-19 | 846 | 846 | 846 | 846 | 1,000 | 8,460 |
| 2006-01-18 | 851 | 851 | 851 | 851 | 1,000 | 8,510 |
| 2006-01-16 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 2006-01-13 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 2006-01-12 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 2006-01-11 | 850 | 850 | 850 | 850 | 6,000 | 8,500 |
| 2006-01-10 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 2006-01-06 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 2006-01-05 | 811 | 840 | 811 | 840 | 5,000 | 8,400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
