7950 日本デコラックス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-19 | 473 | 473 | 473 | 473 | 3,000 | 4,730 |
| 2008-12-16 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2008-12-15 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2008-12-12 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2008-11-18 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2008-11-11 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 2008-10-30 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2008-10-22 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2008-10-15 | 417 | 417 | 417 | 417 | 2,000 | 4,170 |
| 2008-10-07 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2008-10-06 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2008-10-03 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2008-10-02 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2008-09-16 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2008-09-02 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2008-08-26 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2008-08-22 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2008-08-15 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2008-08-07 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 2008-08-01 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2008-07-23 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 2008-07-16 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2008-07-15 | 526 | 526 | 526 | 526 | 3,000 | 5,260 |
| 2008-06-23 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 2008-06-18 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2008-06-17 | 523 | 523 | 523 | 523 | 2,000 | 5,230 |
| 2008-06-16 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2008-06-11 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2008-06-09 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2008-06-06 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2008-06-03 | 510 | 515 | 510 | 515 | 2,000 | 5,150 |
| 2008-06-02 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 2008-05-30 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 2008-05-27 | 513 | 513 | 513 | 513 | 2,000 | 5,130 |
| 2008-05-23 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 2008-05-22 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2008-05-15 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 2008-04-15 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2008-03-17 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 2008-03-03 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2008-02-26 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 2008-02-25 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2008-02-18 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2008-02-15 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 2008-02-13 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2008-02-12 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2008-01-30 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2008-01-28 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2008-01-22 | 599 | 599 | 580 | 580 | 2,000 | 5,800 |
| 2008-01-21 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2008-01-15 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 2008-01-09 | 620 | 620 | 601 | 601 | 2,000 | 6,010 |
| 2008-01-08 | 647 | 647 | 647 | 647 | 3,000 | 6,470 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
