7950 日本デコラックス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-16 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2011-12-15 | 487 | 487 | 485 | 485 | 4,000 | 4,850 |
| 2011-12-01 | 471 | 471 | 470 | 470 | 2,000 | 4,700 |
| 2011-11-28 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2011-11-16 | 464 | 464 | 460 | 460 | 3,000 | 4,600 |
| 2011-11-15 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2011-11-11 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2011-10-28 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2011-10-18 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 2011-10-17 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2011-10-11 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2011-09-15 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 2011-08-15 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2011-08-03 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 2011-07-28 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2011-07-22 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 2011-07-21 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2011-07-20 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2011-07-04 | 500 | 509 | 500 | 509 | 4,000 | 5,090 |
| 2011-07-01 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2011-06-21 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 2011-06-15 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2011-06-14 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2011-05-18 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2011-04-20 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2011-04-15 | 515 | 515 | 515 | 515 | 6,000 | 5,150 |
| 2011-03-22 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2011-03-15 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 2011-02-18 | 555 | 555 | 551 | 555 | 4,000 | 5,550 |
| 2011-02-15 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2011-01-13 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
