7950 日本デコラックス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-19 | 648 | 648 | 648 | 648 | 5,000 | 6,480 |
| 2007-12-14 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2007-12-13 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
| 2007-11-13 | 607 | 607 | 607 | 607 | 2,000 | 6,070 |
| 2007-10-24 | 667 | 667 | 667 | 667 | 1,000 | 6,670 |
| 2007-10-16 | 667 | 667 | 667 | 667 | 1,000 | 6,670 |
| 2007-09-18 | 638 | 638 | 638 | 638 | 1,000 | 6,380 |
| 2007-09-12 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2007-08-30 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2007-08-24 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2007-08-17 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2007-08-16 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 2007-08-06 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2007-08-01 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 2007-07-19 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2007-07-17 | 648 | 648 | 648 | 648 | 1,000 | 6,480 |
| 2007-07-10 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2007-07-02 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2007-06-21 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 2007-06-20 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 2007-06-19 | 667 | 667 | 667 | 667 | 2,000 | 6,670 |
| 2007-05-31 | 648 | 648 | 648 | 648 | 1,000 | 6,480 |
| 2007-05-28 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2007-05-23 | 620 | 630 | 620 | 630 | 4,000 | 6,300 |
| 2007-05-22 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 2007-05-21 | 638 | 638 | 600 | 600 | 8,000 | 6,000 |
| 2007-05-16 | 647 | 647 | 640 | 640 | 4,000 | 6,400 |
| 2007-05-14 | 651 | 651 | 651 | 651 | 2,000 | 6,510 |
| 2007-05-09 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2007-05-01 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2007-04-19 | 683 | 683 | 683 | 683 | 1,000 | 6,830 |
| 2007-04-16 | 683 | 683 | 683 | 683 | 1,000 | 6,830 |
| 2007-04-12 | 674 | 674 | 674 | 674 | 1,000 | 6,740 |
| 2007-04-06 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 2007-04-05 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 2007-04-03 | 670 | 670 | 655 | 655 | 3,000 | 6,550 |
| 2007-04-02 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2007-03-30 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2007-03-29 | 657 | 657 | 657 | 657 | 1,000 | 6,570 |
| 2007-03-26 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 2007-03-23 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 2007-03-20 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 2007-03-19 | 747 | 747 | 747 | 747 | 1,000 | 7,470 |
| 2007-03-16 | 747 | 747 | 747 | 747 | 2,000 | 7,470 |
| 2007-03-12 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 2007-03-06 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2007-03-05 | 704 | 704 | 704 | 704 | 1,000 | 7,040 |
| 2007-02-22 | 721 | 721 | 721 | 721 | 2,000 | 7,210 |
| 2007-02-15 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 2007-02-02 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 2007-01-19 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2007-01-11 | 738 | 738 | 738 | 738 | 1,000 | 7,380 |
| 2007-01-10 | 738 | 738 | 738 | 738 | 1,000 | 7,380 |
| 2007-01-09 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
