7950 日本デコラックス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-25 | 466 | 466 | 450 | 450 | 2,000 | 4,500 |
| 2012-12-21 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2012-12-20 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2012-12-19 | 461 | 468 | 461 | 468 | 5,000 | 4,680 |
| 2012-12-18 | 453 | 455 | 453 | 455 | 3,000 | 4,550 |
| 2012-12-17 | 453 | 453 | 453 | 453 | 4,000 | 4,530 |
| 2012-12-14 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2012-12-06 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2012-11-30 | 446 | 446 | 446 | 446 | 3,000 | 4,460 |
| 2012-11-27 | 447 | 447 | 447 | 447 | 2,000 | 4,470 |
| 2012-11-22 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 2012-11-15 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2012-10-30 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2012-10-15 | 443 | 443 | 435 | 435 | 2,000 | 4,350 |
| 2012-10-02 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 2012-09-28 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2012-09-26 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 2012-09-18 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 2012-09-11 | 447 | 447 | 446 | 446 | 2,000 | 4,460 |
| 2012-09-10 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 2012-08-15 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2012-08-14 | 443 | 443 | 443 | 443 | 2,000 | 4,430 |
| 2012-08-07 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2012-08-06 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2012-07-27 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2012-07-17 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2012-07-13 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 2012-07-04 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2012-07-03 | 460 | 460 | 452 | 452 | 2,000 | 4,520 |
| 2012-06-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2012-06-19 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2012-06-15 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2012-05-21 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2012-05-17 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2012-05-15 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2012-05-14 | 445 | 445 | 445 | 445 | 7,000 | 4,450 |
| 2012-04-26 | 453 | 453 | 453 | 453 | 2,000 | 4,530 |
| 2012-04-25 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 2012-04-23 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 2012-04-20 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 2012-04-13 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2012-04-12 | 460 | 460 | 459 | 459 | 3,000 | 4,590 |
| 2012-04-11 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2012-04-10 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2012-04-09 | 462 | 462 | 460 | 460 | 2,000 | 4,600 |
| 2012-04-03 | 466 | 470 | 466 | 470 | 8,000 | 4,700 |
| 2012-04-02 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 2012-03-30 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2012-03-28 | 461 | 461 | 454 | 454 | 8,000 | 4,540 |
| 2012-03-27 | 476 | 476 | 470 | 471 | 16,000 | 4,710 |
| 2012-03-26 | 484 | 484 | 483 | 483 | 3,000 | 4,830 |
| 2012-03-19 | 482 | 485 | 482 | 485 | 2,000 | 4,850 |
| 2012-03-15 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 2012-03-13 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2012-03-07 | 479 | 479 | 479 | 479 | 4,000 | 4,790 |
| 2012-03-06 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2012-02-28 | 476 | 476 | 475 | 475 | 2,000 | 4,750 |
| 2012-02-27 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2012-02-23 | 473 | 473 | 473 | 473 | 3,000 | 4,730 |
| 2012-02-22 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 2012-02-21 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2012-02-20 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 2012-02-15 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2012-02-07 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2012-01-31 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2012-01-17 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2012-01-16 | 493 | 493 | 485 | 485 | 6,000 | 4,850 |
| 2012-01-13 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 2012-01-12 | 485 | 486 | 485 | 486 | 5,000 | 4,860 |
| 2012-01-06 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
