7950 日本デコラックス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2014-12-25 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 2014-12-22 | 550 | 555 | 550 | 555 | 2,000 | 5,550 |
| 2014-12-19 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2014-12-16 | 563 | 563 | 563 | 563 | 4,000 | 5,630 |
| 2014-12-15 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 2014-12-12 | 556 | 556 | 553 | 553 | 6,000 | 5,530 |
| 2014-12-09 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 2014-12-08 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2014-12-05 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2014-11-25 | 555 | 555 | 550 | 550 | 3,000 | 5,500 |
| 2014-11-17 | 561 | 561 | 551 | 551 | 2,000 | 5,510 |
| 2014-11-04 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 2014-10-23 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2014-10-21 | 540 | 545 | 540 | 545 | 13,000 | 5,450 |
| 2014-10-06 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2014-09-29 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2014-09-26 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2014-09-25 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 2014-09-19 | 547 | 559 | 547 | 559 | 13,000 | 5,590 |
| 2014-09-18 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2014-09-16 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 2014-09-09 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 2014-09-03 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2014-08-28 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 2014-08-25 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2014-08-21 | 554 | 554 | 554 | 554 | 2,000 | 5,540 |
| 2014-08-18 | 568 | 568 | 568 | 568 | 1,000 | 5,680 |
| 2014-08-15 | 555 | 559 | 555 | 559 | 2,000 | 5,590 |
| 2014-08-08 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 2014-07-31 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 2014-07-15 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 2014-07-14 | 545 | 545 | 545 | 545 | 8,000 | 5,450 |
| 2014-07-11 | 558 | 558 | 555 | 555 | 2,000 | 5,550 |
| 2014-07-03 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2014-06-27 | 557 | 557 | 555 | 555 | 2,000 | 5,550 |
| 2014-06-25 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2014-06-19 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 2014-06-18 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2014-06-17 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2014-06-16 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 2014-06-13 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 2014-06-09 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 2014-06-06 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 2014-06-03 | 555 | 555 | 542 | 542 | 4,000 | 5,420 |
| 2014-05-29 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2014-05-20 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2014-05-15 | 568 | 568 | 568 | 568 | 1,000 | 5,680 |
| 2014-04-15 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 2014-04-14 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 2014-03-31 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 2014-03-17 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2014-03-14 | 551 | 551 | 550 | 550 | 2,000 | 5,500 |
| 2014-03-10 | 554 | 554 | 554 | 554 | 2,000 | 5,540 |
| 2014-03-07 | 563 | 563 | 560 | 560 | 3,000 | 5,600 |
| 2014-03-05 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 2014-02-28 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 2014-02-20 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 2014-02-17 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 2014-02-13 | 557 | 557 | 557 | 557 | 1,000 | 5,570 |
| 2014-02-10 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 2014-02-03 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 2014-01-24 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2014-01-16 | 582 | 582 | 582 | 582 | 1,000 | 5,820 |
| 2014-01-15 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2014-01-08 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
