7950 日本デコラックス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-24 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 2010-12-22 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2010-12-16 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2010-12-15 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2010-12-14 | 482 | 482 | 482 | 482 | 7,000 | 4,820 |
| 2010-12-06 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2010-12-01 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2010-11-24 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 2010-11-17 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2010-11-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2010-11-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2010-10-15 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 2010-10-14 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2010-09-22 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 2010-09-17 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 2010-09-03 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2010-08-27 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 2010-08-16 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 2010-08-05 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2010-07-15 | 556 | 556 | 556 | 556 | 3,000 | 5,560 |
| 2010-07-12 | 550 | 550 | 540 | 540 | 2,000 | 5,400 |
| 2010-07-09 | 570 | 570 | 560 | 570 | 4,000 | 5,700 |
| 2010-06-15 | 582 | 582 | 582 | 582 | 3,000 | 5,820 |
| 2010-05-13 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 2010-05-11 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 2010-05-06 | 570 | 570 | 566 | 566 | 3,000 | 5,660 |
| 2010-04-23 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2010-04-15 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 2010-04-05 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 2010-03-26 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2010-03-25 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 2010-03-15 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 2010-03-10 | 550 | 560 | 550 | 560 | 2,000 | 5,600 |
| 2010-03-01 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2010-02-22 | 552 | 570 | 552 | 570 | 2,000 | 5,700 |
| 2010-02-17 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2010-02-16 | 587 | 587 | 586 | 586 | 2,000 | 5,860 |
| 2010-02-15 | 587 | 587 | 587 | 587 | 3,000 | 5,870 |
| 2010-02-10 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2010-01-14 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2010-01-05 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
