7950 日本デコラックス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2013-12-25 | 580 | 580 | 579 | 579 | 8,000 | 5,790 |
| 2013-12-24 | 579 | 579 | 579 | 579 | 8,000 | 5,790 |
| 2013-12-20 | 580 | 580 | 579 | 579 | 8,000 | 5,790 |
| 2013-12-17 | 577 | 577 | 577 | 577 | 2,000 | 5,770 |
| 2013-12-16 | 578 | 578 | 568 | 568 | 4,000 | 5,680 |
| 2013-12-13 | 562 | 562 | 562 | 562 | 3,000 | 5,620 |
| 2013-12-11 | 558 | 558 | 558 | 558 | 11,000 | 5,580 |
| 2013-12-09 | 578 | 578 | 578 | 578 | 1,000 | 5,780 |
| 2013-12-06 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2013-12-04 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2013-11-28 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2013-11-22 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2013-11-18 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2013-11-15 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 2013-10-24 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2013-10-22 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2013-10-15 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2013-10-10 | 559 | 559 | 559 | 559 | 4,000 | 5,590 |
| 2013-10-07 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2013-10-02 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 2013-09-26 | 582 | 582 | 580 | 580 | 4,000 | 5,800 |
| 2013-09-24 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2013-09-20 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2013-09-19 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2013-09-10 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2013-09-09 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2013-09-03 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2013-08-15 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2013-08-01 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2013-07-17 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 2013-07-16 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 2013-07-05 | 508 | 508 | 507 | 507 | 2,000 | 5,070 |
| 2013-07-04 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2013-06-21 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2013-06-19 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2013-06-18 | 540 | 540 | 520 | 520 | 3,000 | 5,200 |
| 2013-06-17 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2013-06-12 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 2013-06-11 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2013-06-10 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2013-06-07 | 520 | 520 | 515 | 515 | 4,000 | 5,150 |
| 2013-05-23 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 2013-05-20 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2013-05-17 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2013-05-16 | 580 | 592 | 570 | 570 | 7,000 | 5,700 |
| 2013-05-15 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 2013-05-10 | 565 | 565 | 565 | 565 | 3,000 | 5,650 |
| 2013-05-09 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2013-05-08 | 560 | 561 | 560 | 561 | 2,000 | 5,610 |
| 2013-05-07 | 548 | 560 | 548 | 560 | 5,000 | 5,600 |
| 2013-04-26 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 2013-04-25 | 531 | 531 | 531 | 531 | 4,000 | 5,310 |
| 2013-04-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2013-04-17 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 2013-04-15 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2013-04-05 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2013-04-03 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 2013-04-01 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2013-03-29 | 506 | 506 | 503 | 503 | 2,000 | 5,030 |
| 2013-03-28 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 2013-03-25 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 2013-03-22 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2013-03-21 | 519 | 519 | 515 | 515 | 2,000 | 5,150 |
| 2013-03-15 | 519 | 519 | 519 | 519 | 5,000 | 5,190 |
| 2013-03-11 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2013-03-07 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2013-03-06 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2013-03-04 | 508 | 518 | 508 | 518 | 2,000 | 5,180 |
| 2013-03-01 | 506 | 508 | 506 | 508 | 5,000 | 5,080 |
| 2013-02-27 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2013-02-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2013-02-21 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2013-02-20 | 494 | 495 | 494 | 494 | 5,000 | 4,940 |
| 2013-02-19 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 2013-02-18 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2013-02-15 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2013-02-12 | 492 | 494 | 492 | 494 | 2,000 | 4,940 |
| 2013-02-08 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2013-02-04 | 480 | 484 | 480 | 484 | 8,000 | 4,840 |
| 2013-01-30 | 470 | 475 | 470 | 475 | 2,000 | 4,750 |
| 2013-01-29 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2013-01-28 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2013-01-21 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2013-01-17 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 2013-01-15 | 475 | 475 | 470 | 470 | 2,000 | 4,700 |
| 2013-01-11 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2013-01-07 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2013-01-04 | 465 | 467 | 465 | 467 | 2,000 | 4,670 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
