7950 日本デコラックス(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-27 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2016-12-26 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 2016-12-22 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 2016-12-20 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 2016-12-15 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 2016-12-14 | 594 | 594 | 594 | 594 | 1,000 | 5,940 |
| 2016-12-12 | 587 | 604 | 587 | 604 | 4,000 | 6,040 |
| 2016-12-09 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2016-12-08 | 579 | 579 | 579 | 579 | 2,000 | 5,790 |
| 2016-12-07 | 575 | 575 | 575 | 575 | 4,000 | 5,750 |
| 2016-11-30 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2016-11-29 | 568 | 568 | 568 | 568 | 1,000 | 5,680 |
| 2016-11-28 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2016-11-25 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2016-11-24 | 560 | 563 | 560 | 563 | 2,000 | 5,630 |
| 2016-11-16 | 559 | 560 | 559 | 560 | 12,000 | 5,600 |
| 2016-11-15 | 557 | 558 | 557 | 558 | 2,000 | 5,580 |
| 2016-11-14 | 556 | 556 | 556 | 556 | 2,000 | 5,560 |
| 2016-11-10 | 540 | 550 | 540 | 550 | 2,000 | 5,500 |
| 2016-11-09 | 552 | 552 | 532 | 532 | 14,000 | 5,320 |
| 2016-11-08 | 556 | 556 | 552 | 552 | 7,000 | 5,520 |
| 2016-11-07 | 557 | 557 | 555 | 555 | 5,000 | 5,550 |
| 2016-11-04 | 560 | 560 | 557 | 557 | 5,000 | 5,570 |
| 2016-11-01 | 560 | 560 | 560 | 560 | 10,000 | 5,600 |
| 2016-10-31 | 565 | 565 | 565 | 565 | 7,000 | 5,650 |
| 2016-10-28 | 560 | 565 | 560 | 565 | 2,000 | 5,650 |
| 2016-10-27 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2016-10-17 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 2016-10-11 | 554 | 555 | 554 | 555 | 2,000 | 5,550 |
| 2016-09-21 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 2016-09-16 | 553 | 553 | 550 | 550 | 3,000 | 5,500 |
| 2016-09-15 | 554 | 554 | 545 | 545 | 2,000 | 5,450 |
| 2016-09-01 | 545 | 545 | 545 | 545 | 3,000 | 5,450 |
| 2016-08-25 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2016-08-22 | 542 | 542 | 531 | 531 | 3,000 | 5,310 |
| 2016-08-16 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 2016-08-15 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2016-08-03 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2016-08-01 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2016-07-27 | 543 | 543 | 540 | 540 | 3,000 | 5,400 |
| 2016-07-15 | 556 | 556 | 556 | 556 | 3,000 | 5,560 |
| 2016-07-14 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2016-06-24 | 554 | 554 | 535 | 535 | 7,000 | 5,350 |
| 2016-06-21 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 2016-06-15 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2016-06-14 | 545 | 545 | 545 | 545 | 4,000 | 5,450 |
| 2016-05-25 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2016-05-17 | 547 | 547 | 547 | 547 | 1,000 | 5,470 |
| 2016-04-27 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 2016-04-26 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2016-04-21 | 542 | 542 | 542 | 542 | 2,000 | 5,420 |
| 2016-04-19 | 567 | 567 | 567 | 567 | 1,000 | 5,670 |
| 2016-04-15 | 547 | 547 | 547 | 547 | 1,000 | 5,470 |
| 2016-04-05 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 2016-03-29 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 2016-03-15 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2016-03-03 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2016-03-02 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2016-02-26 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2016-02-24 | 533 | 533 | 532 | 532 | 3,000 | 5,320 |
| 2016-02-22 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 2016-02-15 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2016-02-10 | 540 | 540 | 530 | 530 | 2,000 | 5,300 |
| 2016-02-09 | 552 | 552 | 550 | 550 | 5,000 | 5,500 |
| 2016-02-03 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2016-02-02 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2016-02-01 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2016-01-26 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2016-01-25 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 2016-01-21 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2016-01-18 | 565 | 565 | 565 | 565 | 5,000 | 5,650 |
| 2016-01-04 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
