7950 日本デコラックス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2009-12-25 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2009-12-17 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 2009-12-16 | 531 | 531 | 531 | 531 | 4,000 | 5,310 |
| 2009-12-15 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 2009-12-11 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2009-12-08 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2009-12-01 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2009-11-30 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2009-11-24 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2009-11-16 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2009-11-13 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2009-10-30 | 476 | 476 | 476 | 476 | 10,000 | 4,760 |
| 2009-10-16 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2009-10-15 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 2009-10-09 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2009-10-08 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2009-10-07 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2009-09-18 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2009-09-16 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2009-09-02 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2009-08-26 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 2009-08-24 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 2009-08-21 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 2009-08-20 | 469 | 469 | 468 | 468 | 2,000 | 4,680 |
| 2009-08-19 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2009-08-18 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2009-07-22 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2009-07-16 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2009-07-15 | 419 | 419 | 419 | 419 | 3,000 | 4,190 |
| 2009-07-01 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2009-06-29 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2009-06-25 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2009-06-23 | 401 | 402 | 401 | 402 | 2,000 | 4,020 |
| 2009-06-17 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2009-06-16 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 2009-06-15 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2009-06-11 | 397 | 397 | 392 | 392 | 2,000 | 3,920 |
| 2009-06-10 | 395 | 396 | 395 | 396 | 5,000 | 3,960 |
| 2009-06-09 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2009-06-08 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 2009-06-02 | 392 | 392 | 391 | 391 | 3,000 | 3,910 |
| 2009-06-01 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2009-05-18 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2009-04-15 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2009-03-17 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2009-03-16 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2009-02-16 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2009-02-13 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2009-02-12 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2009-02-09 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2009-01-15 | 487 | 487 | 487 | 487 | 2,000 | 4,870 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
