7950 日本デコラックス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2015-12-28 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2015-12-25 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2015-12-22 | 587 | 587 | 586 | 586 | 2,000 | 5,860 |
| 2015-12-21 | 594 | 594 | 590 | 590 | 3,000 | 5,900 |
| 2015-12-18 | 585 | 597 | 585 | 597 | 2,000 | 5,970 |
| 2015-12-17 | 585 | 585 | 585 | 585 | 4,000 | 5,850 |
| 2015-12-16 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2015-12-15 | 585 | 585 | 585 | 585 | 4,000 | 5,850 |
| 2015-12-08 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 2015-11-16 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 2015-11-13 | 572 | 572 | 571 | 571 | 3,000 | 5,710 |
| 2015-11-12 | 581 | 582 | 580 | 580 | 4,000 | 5,800 |
| 2015-11-10 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2015-11-05 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2015-11-02 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2015-10-30 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2015-10-28 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 2015-10-22 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2015-10-19 | 583 | 583 | 574 | 574 | 2,000 | 5,740 |
| 2015-10-16 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2015-10-13 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2015-10-08 | 582 | 582 | 582 | 582 | 1,000 | 5,820 |
| 2015-10-07 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2015-09-30 | 601 | 601 | 581 | 581 | 2,000 | 5,810 |
| 2015-09-29 | 590 | 591 | 581 | 591 | 4,000 | 5,910 |
| 2015-09-28 | 579 | 619 | 579 | 619 | 5,000 | 6,190 |
| 2015-09-25 | 577 | 577 | 577 | 577 | 2,000 | 5,770 |
| 2015-09-15 | 587 | 587 | 587 | 587 | 1,000 | 5,870 |
| 2015-09-11 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2015-09-09 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2015-09-08 | 562 | 562 | 560 | 560 | 3,000 | 5,600 |
| 2015-09-04 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 2015-09-03 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 2015-09-02 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 2015-08-20 | 590 | 600 | 590 | 600 | 3,000 | 6,000 |
| 2015-08-14 | 582 | 582 | 580 | 580 | 2,000 | 5,800 |
| 2015-08-12 | 590 | 590 | 585 | 585 | 2,000 | 5,850 |
| 2015-08-11 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2015-08-10 | 593 | 593 | 593 | 593 | 1,000 | 5,930 |
| 2015-07-29 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 2015-07-28 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 2015-07-23 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 2015-07-21 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 2015-07-17 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 2015-07-15 | 625 | 625 | 625 | 625 | 3,000 | 6,250 |
| 2015-07-14 | 607 | 607 | 607 | 607 | 1,000 | 6,070 |
| 2015-07-13 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 2015-07-09 | 576 | 576 | 576 | 576 | 2,000 | 5,760 |
| 2015-07-08 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2015-07-06 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 2015-07-03 | 595 | 595 | 585 | 585 | 3,000 | 5,850 |
| 2015-07-02 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2015-07-01 | 593 | 593 | 593 | 593 | 4,000 | 5,930 |
| 2015-06-30 | 583 | 583 | 583 | 583 | 1,000 | 5,830 |
| 2015-06-25 | 586 | 586 | 573 | 573 | 2,000 | 5,730 |
| 2015-06-24 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2015-06-23 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 2015-06-18 | 568 | 568 | 568 | 568 | 2,000 | 5,680 |
| 2015-06-16 | 586 | 586 | 586 | 586 | 2,000 | 5,860 |
| 2015-06-09 | 575 | 575 | 569 | 569 | 3,000 | 5,690 |
| 2015-06-05 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2015-06-04 | 568 | 568 | 568 | 568 | 1,000 | 5,680 |
| 2015-05-28 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2015-05-27 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 2015-05-26 | 567 | 567 | 567 | 567 | 2,000 | 5,670 |
| 2015-05-21 | 577 | 577 | 577 | 577 | 1,000 | 5,770 |
| 2015-05-20 | 581 | 581 | 581 | 581 | 2,000 | 5,810 |
| 2015-05-15 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 2015-05-14 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2015-05-11 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2015-05-08 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2015-05-07 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2015-05-01 | 575 | 575 | 574 | 574 | 4,000 | 5,740 |
| 2015-04-30 | 570 | 570 | 565 | 569 | 4,000 | 5,690 |
| 2015-04-28 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2015-04-27 | 567 | 567 | 562 | 567 | 9,000 | 5,670 |
| 2015-04-23 | 574 | 574 | 574 | 574 | 2,000 | 5,740 |
| 2015-04-15 | 574 | 574 | 574 | 574 | 2,000 | 5,740 |
| 2015-04-10 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2015-04-07 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2015-04-06 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 2015-04-02 | 570 | 570 | 565 | 565 | 2,000 | 5,650 |
| 2015-03-30 | 570 | 570 | 570 | 570 | 10,000 | 5,700 |
| 2015-03-27 | 591 | 591 | 591 | 591 | 2,000 | 5,910 |
| 2015-03-24 | 599 | 599 | 599 | 599 | 2,000 | 5,990 |
| 2015-03-20 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 2015-03-17 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 2015-03-16 | 588 | 588 | 588 | 588 | 2,000 | 5,880 |
| 2015-03-13 | 587 | 587 | 587 | 587 | 1,000 | 5,870 |
| 2015-03-10 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 2015-03-09 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 2015-03-05 | 579 | 585 | 579 | 585 | 2,000 | 5,850 |
| 2015-03-04 | 572 | 577 | 572 | 577 | 2,000 | 5,770 |
| 2015-02-26 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2015-02-25 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2015-02-23 | 562 | 565 | 560 | 565 | 4,000 | 5,650 |
| 2015-02-20 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2015-02-16 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 2015-02-06 | 553 | 553 | 553 | 553 | 2,000 | 5,530 |
| 2015-02-05 | 550 | 550 | 545 | 545 | 2,000 | 5,450 |
| 2015-02-02 | 559 | 559 | 559 | 559 | 3,000 | 5,590 |
| 2015-01-29 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2015-01-27 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2015-01-20 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2015-01-15 | 553 | 553 | 553 | 553 | 2,000 | 5,530 |
| 2015-01-13 | 557 | 557 | 557 | 557 | 1,000 | 5,570 |
| 2015-01-06 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2015-01-05 | 554 | 555 | 554 | 555 | 10,000 | 5,550 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
