7950 日本デコラックス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-25 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 2017-12-22 | 803 | 803 | 803 | 803 | 1,000 | 8,030 |
| 2017-12-21 | 802 | 802 | 802 | 802 | 1,000 | 8,020 |
| 2017-12-19 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 2017-12-18 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 2017-12-15 | 795 | 795 | 795 | 795 | 2,000 | 7,950 |
| 2017-12-11 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2017-12-01 | 784 | 784 | 784 | 784 | 2,000 | 7,840 |
| 2017-11-28 | 769 | 769 | 769 | 769 | 2,000 | 7,690 |
| 2017-11-27 | 778 | 778 | 778 | 778 | 1,000 | 7,780 |
| 2017-11-20 | 778 | 778 | 775 | 775 | 3,000 | 7,750 |
| 2017-11-15 | 796 | 796 | 796 | 796 | 1,000 | 7,960 |
| 2017-11-13 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 2017-11-10 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 2017-11-09 | 805 | 810 | 805 | 810 | 2,000 | 8,100 |
| 2017-11-06 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 2017-11-01 | 792 | 792 | 792 | 792 | 1,000 | 7,920 |
| 2017-10-31 | 801 | 801 | 800 | 800 | 3,000 | 8,000 |
| 2017-10-30 | 815 | 815 | 815 | 815 | 2,000 | 8,150 |
| 2017-10-27 | 810 | 815 | 810 | 815 | 9,000 | 8,150 |
| 2017-10-25 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 2017-10-24 | 814 | 815 | 814 | 815 | 2,000 | 8,150 |
| 2017-10-23 | 790 | 805 | 790 | 805 | 8,000 | 8,050 |
| 2017-10-20 | 798 | 798 | 790 | 790 | 2,000 | 7,900 |
| 2017-10-19 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 2017-10-18 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 2017-10-17 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 2017-10-16 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 2017-10-10 | 822 | 822 | 822 | 822 | 1,000 | 8,220 |
| 2017-09-29 | 762 | 762 | 762 | 762 | 1,000 | 7,620 |
| 2017-09-28 | 762 | 762 | 762 | 762 | 1,000 | 7,620 |
| 2017-09-25 | 762 | 762 | 762 | 762 | 1,000 | 7,620 |
| 2017-09-21 | 777 | 777 | 777 | 777 | 1,000 | 7,770 |
| 2017-09-20 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 2017-09-19 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 2017-09-14 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 2017-09-13 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 2017-09-12 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 2017-09-07 | 775 | 775 | 775 | 775 | 5,000 | 7,750 |
| 2017-09-01 | 774 | 775 | 773 | 775 | 9,000 | 7,750 |
| 2017-08-31 | 746 | 774 | 746 | 774 | 4,000 | 7,740 |
| 2017-08-29 | 758 | 758 | 758 | 758 | 1,000 | 7,580 |
| 2017-08-28 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 2017-08-23 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 2017-08-15 | 789 | 789 | 789 | 789 | 2,000 | 7,890 |
| 2017-08-14 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 2017-08-09 | 779 | 780 | 779 | 779 | 11,000 | 7,790 |
| 2017-07-28 | 780 | 780 | 778 | 778 | 2,000 | 7,780 |
| 2017-07-21 | 778 | 778 | 778 | 778 | 4,000 | 7,780 |
| 2017-07-18 | 778 | 780 | 778 | 779 | 7,000 | 7,790 |
| 2017-07-12 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 2017-07-11 | 750 | 755 | 750 | 755 | 5,000 | 7,550 |
| 2017-07-10 | 749 | 750 | 749 | 750 | 3,000 | 7,500 |
| 2017-07-05 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 2017-07-04 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 2017-06-29 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 2017-06-27 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 2017-06-26 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 2017-06-21 | 731 | 731 | 730 | 730 | 4,000 | 7,300 |
| 2017-06-20 | 740 | 740 | 739 | 739 | 2,000 | 7,390 |
| 2017-06-19 | 739 | 749 | 739 | 739 | 4,000 | 7,390 |
| 2017-06-09 | 700 | 701 | 700 | 701 | 2,000 | 7,010 |
| 2017-06-08 | 693 | 693 | 693 | 693 | 3,000 | 6,930 |
| 2017-06-07 | 710 | 710 | 690 | 710 | 4,000 | 7,100 |
| 2017-06-05 | 722 | 722 | 710 | 710 | 4,000 | 7,100 |
| 2017-06-02 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 2017-05-30 | 706 | 706 | 706 | 706 | 1,000 | 7,060 |
| 2017-05-29 | 704 | 704 | 704 | 704 | 1,000 | 7,040 |
| 2017-05-25 | 719 | 730 | 718 | 730 | 3,000 | 7,300 |
| 2017-05-24 | 702 | 708 | 702 | 708 | 2,000 | 7,080 |
| 2017-05-22 | 695 | 702 | 695 | 702 | 3,000 | 7,020 |
| 2017-05-19 | 681 | 682 | 681 | 682 | 3,000 | 6,820 |
| 2017-05-18 | 692 | 692 | 681 | 681 | 3,000 | 6,810 |
| 2017-05-16 | 705 | 705 | 695 | 695 | 5,000 | 6,950 |
| 2017-05-12 | 698 | 699 | 675 | 699 | 12,000 | 6,990 |
| 2017-05-11 | 660 | 675 | 660 | 675 | 5,000 | 6,750 |
| 2017-05-10 | 659 | 659 | 650 | 650 | 2,000 | 6,500 |
| 2017-05-08 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2017-04-25 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2017-04-17 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2017-04-03 | 653 | 653 | 650 | 650 | 3,000 | 6,500 |
| 2017-03-31 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 2017-03-30 | 665 | 665 | 665 | 665 | 3,000 | 6,650 |
| 2017-03-29 | 653 | 653 | 653 | 653 | 1,000 | 6,530 |
| 2017-03-22 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 2017-03-21 | 645 | 652 | 645 | 652 | 3,000 | 6,520 |
| 2017-03-17 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 2017-03-15 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 2017-03-08 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 2017-03-07 | 638 | 638 | 636 | 638 | 8,000 | 6,380 |
| 2017-03-06 | 640 | 640 | 638 | 638 | 3,000 | 6,380 |
| 2017-03-02 | 637 | 638 | 637 | 638 | 8,000 | 6,380 |
| 2017-03-01 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2017-02-24 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2017-02-22 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2017-02-21 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2017-02-20 | 659 | 659 | 659 | 659 | 2,000 | 6,590 |
| 2017-02-17 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 2017-02-16 | 645 | 649 | 645 | 649 | 4,000 | 6,490 |
| 2017-02-15 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 2017-02-14 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2017-02-13 | 649 | 649 | 648 | 648 | 2,000 | 6,480 |
| 2017-02-10 | 629 | 629 | 629 | 629 | 2,000 | 6,290 |
| 2017-02-07 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 2017-01-31 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 2017-01-30 | 620 | 630 | 620 | 630 | 10,000 | 6,300 |
| 2017-01-26 | 615 | 616 | 615 | 616 | 2,000 | 6,160 |
| 2017-01-25 | 609 | 614 | 609 | 614 | 8,000 | 6,140 |
| 2017-01-23 | 603 | 603 | 603 | 603 | 1,000 | 6,030 |
| 2017-01-19 | 595 | 600 | 595 | 600 | 2,000 | 6,000 |
| 2017-01-18 | 594 | 594 | 594 | 594 | 1,000 | 5,940 |
| 2017-01-17 | 586 | 586 | 583 | 584 | 4,000 | 5,840 |
| 2017-01-12 | 606 | 606 | 606 | 606 | 1,000 | 6,060 |
| 2017-01-04 | 604 | 605 | 604 | 605 | 4,000 | 6,050 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
