7950 日本デコラックス(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | - | - | - | 5,590 | - | 5,590 |
| 2021-12-29 | - | - | - | 5,590 | - | 5,590 |
| 2021-12-28 | - | - | - | 5,590 | - | 5,590 |
| 2021-12-27 | 5,590 | 5,590 | 5,590 | 5,590 | 100 | 5,590 |
| 2021-12-24 | - | - | - | 5,690 | - | 5,690 |
| 2021-12-23 | - | - | - | 5,690 | - | 5,690 |
| 2021-12-22 | - | - | - | 5,690 | - | 5,690 |
| 2021-12-21 | 5,690 | 5,690 | 5,690 | 5,690 | 100 | 5,690 |
| 2021-12-20 | - | - | - | 5,590 | - | 5,590 |
| 2021-12-17 | 5,610 | 5,610 | 5,590 | 5,590 | 200 | 5,590 |
| 2021-12-16 | 5,630 | 5,730 | 5,630 | 5,730 | 200 | 5,730 |
| 2021-12-15 | 5,700 | 5,700 | 5,500 | 5,550 | 800 | 5,550 |
| 2021-12-14 | 5,630 | 5,630 | 5,550 | 5,550 | 300 | 5,550 |
| 2021-12-13 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,600 |
| 2021-12-10 | 5,550 | 5,550 | 5,550 | 5,550 | 100 | 5,550 |
| 2021-12-09 | - | - | - | 5,560 | - | 5,560 |
| 2021-12-08 | 5,560 | 5,560 | 5,560 | 5,560 | 100 | 5,560 |
| 2021-12-07 | 5,580 | 5,600 | 5,580 | 5,600 | 500 | 5,600 |
| 2021-12-06 | - | - | - | 5,520 | - | 5,520 |
| 2021-12-03 | 5,520 | 5,520 | 5,520 | 5,520 | 100 | 5,520 |
| 2021-12-02 | - | - | - | 5,600 | - | 5,600 |
| 2021-12-01 | 5,600 | 5,630 | 5,600 | 5,600 | 400 | 5,600 |
| 2021-11-30 | 5,600 | 5,610 | 5,600 | 5,600 | 400 | 5,600 |
| 2021-11-29 | 5,600 | 5,600 | 5,600 | 5,600 | 700 | 5,600 |
| 2021-11-26 | - | - | - | 5,840 | - | 5,840 |
| 2021-11-25 | - | - | - | 5,840 | - | 5,840 |
| 2021-11-24 | - | - | - | 5,840 | - | 5,840 |
| 2021-11-22 | - | - | - | 5,840 | - | 5,840 |
| 2021-11-19 | - | - | - | 5,840 | - | 5,840 |
| 2021-11-18 | 5,840 | 5,840 | 5,840 | 5,840 | 200 | 5,840 |
| 2021-11-17 | - | - | - | 5,760 | - | 5,760 |
| 2021-11-16 | - | - | - | 5,760 | - | 5,760 |
| 2021-11-15 | 5,760 | 5,760 | 5,760 | 5,760 | 100 | 5,760 |
| 2021-11-12 | - | - | - | 5,600 | - | 5,600 |
| 2021-11-11 | - | - | - | 5,600 | - | 5,600 |
| 2021-11-10 | - | - | - | 5,600 | - | 5,600 |
| 2021-11-09 | - | - | - | 5,600 | - | 5,600 |
| 2021-11-08 | - | - | - | 5,600 | - | 5,600 |
| 2021-11-05 | 5,600 | 5,600 | 5,600 | 5,600 | 200 | 5,600 |
| 2021-11-04 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,600 |
| 2021-11-02 | 5,660 | 5,660 | 5,660 | 5,660 | 200 | 5,660 |
| 2021-11-01 | 5,580 | 5,580 | 5,580 | 5,580 | 300 | 5,580 |
| 2021-10-29 | - | - | - | 5,650 | - | 5,650 |
| 2021-10-28 | - | - | - | 5,650 | - | 5,650 |
| 2021-10-27 | - | - | - | 5,650 | - | 5,650 |
| 2021-10-26 | 5,750 | 5,750 | 5,650 | 5,650 | 400 | 5,650 |
| 2021-10-25 | - | - | - | 5,650 | - | 5,650 |
| 2021-10-22 | - | - | - | 5,650 | - | 5,650 |
| 2021-10-21 | - | - | - | 5,650 | - | 5,650 |
| 2021-10-20 | 5,650 | 5,650 | 5,650 | 5,650 | 200 | 5,650 |
| 2021-10-19 | - | - | - | 5,650 | - | 5,650 |
| 2021-10-18 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 5,650 |
| 2021-10-15 | 5,650 | 5,650 | 5,650 | 5,650 | 400 | 5,650 |
| 2021-10-14 | - | - | - | 5,650 | - | 5,650 |
| 2021-10-13 | - | - | - | 5,650 | - | 5,650 |
| 2021-10-12 | - | - | - | 5,650 | - | 5,650 |
| 2021-10-11 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 5,650 |
| 2021-10-08 | - | - | - | 5,750 | - | 5,750 |
| 2021-10-07 | 5,750 | 5,750 | 5,750 | 5,750 | 200 | 5,750 |
| 2021-10-06 | - | - | - | 5,870 | - | 5,870 |
| 2021-10-05 | - | - | - | 5,870 | - | 5,870 |
| 2021-10-04 | - | - | - | 5,870 | - | 5,870 |
| 2021-10-01 | - | - | - | 5,870 | - | 5,870 |
| 2021-09-30 | - | - | - | 5,870 | - | 5,870 |
| 2021-09-29 | - | - | - | 5,870 | - | 5,870 |
| 2021-09-28 | - | - | - | 5,870 | - | 5,870 |
| 2021-09-27 | - | - | - | 5,870 | - | 5,870 |
| 2021-09-24 | - | - | - | 5,870 | - | 5,870 |
| 2021-09-22 | 5,870 | 5,870 | 5,870 | 5,870 | 100 | 5,870 |
| 2021-09-21 | - | - | - | 5,680 | - | 5,680 |
| 2021-09-17 | 5,630 | 5,680 | 5,630 | 5,680 | 400 | 5,680 |
| 2021-09-16 | 5,700 | 5,700 | 5,670 | 5,670 | 300 | 5,670 |
| 2021-09-15 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 5,700 |
| 2021-09-14 | - | - | - | 5,750 | - | 5,750 |
| 2021-09-13 | - | - | - | 5,750 | - | 5,750 |
| 2021-09-10 | - | - | - | 5,750 | - | 5,750 |
| 2021-09-09 | - | - | - | 5,750 | - | 5,750 |
| 2021-09-08 | - | - | - | 5,750 | - | 5,750 |
| 2021-09-07 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 5,750 |
| 2021-09-06 | - | - | - | 5,650 | - | 5,650 |
| 2021-09-03 | - | - | - | 5,650 | - | 5,650 |
| 2021-09-02 | 5,660 | 5,660 | 5,650 | 5,650 | 200 | 5,650 |
| 2021-09-01 | 5,700 | 5,700 | 5,700 | 5,700 | 200 | 5,700 |
| 2021-08-31 | - | - | - | 5,790 | - | 5,790 |
| 2021-08-30 | - | - | - | 5,790 | - | 5,790 |
| 2021-08-27 | - | - | - | 5,790 | - | 5,790 |
| 2021-08-26 | - | - | - | 5,790 | - | 5,790 |
| 2021-08-25 | - | - | - | 5,790 | - | 5,790 |
| 2021-08-24 | - | - | - | 5,790 | - | 5,790 |
| 2021-08-23 | - | - | - | 5,790 | - | 5,790 |
| 2021-08-20 | - | - | - | 5,790 | - | 5,790 |
| 2021-08-19 | - | - | - | 5,790 | - | 5,790 |
| 2021-08-18 | - | - | - | 5,790 | - | 5,790 |
| 2021-08-17 | - | - | - | 5,790 | - | 5,790 |
| 2021-08-16 | 5,790 | 5,790 | 5,790 | 5,790 | 100 | 5,790 |
| 2021-08-13 | - | - | - | 5,690 | - | 5,690 |
| 2021-08-12 | - | - | - | 5,690 | - | 5,690 |
| 2021-08-11 | - | - | - | 5,690 | - | 5,690 |
| 2021-08-10 | - | - | - | 5,690 | - | 5,690 |
| 2021-08-06 | 5,690 | 5,690 | 5,690 | 5,690 | 1,100 | 5,690 |
| 2021-08-05 | - | - | - | 5,690 | - | 5,690 |
| 2021-08-04 | - | - | - | 5,690 | - | 5,690 |
| 2021-08-03 | - | - | - | 5,690 | - | 5,690 |
| 2021-08-02 | - | - | - | 5,690 | - | 5,690 |
| 2021-07-30 | - | - | - | 5,690 | - | 5,690 |
| 2021-07-29 | - | - | - | 5,690 | - | 5,690 |
| 2021-07-28 | - | - | - | 5,690 | - | 5,690 |
| 2021-07-27 | - | - | - | 5,690 | - | 5,690 |
| 2021-07-26 | - | - | - | 5,690 | - | 5,690 |
| 2021-07-21 | - | - | - | 5,690 | - | 5,690 |
| 2021-07-20 | - | - | - | 5,690 | - | 5,690 |
| 2021-07-19 | - | - | - | 5,690 | - | 5,690 |
| 2021-07-16 | 5,690 | 5,690 | 5,690 | 5,690 | 100 | 5,690 |
| 2021-07-15 | 5,700 | 5,700 | 5,690 | 5,690 | 600 | 5,690 |
| 2021-07-14 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,600 |
| 2021-07-13 | - | - | - | 5,650 | - | 5,650 |
| 2021-07-12 | - | - | - | 5,650 | - | 5,650 |
| 2021-07-09 | - | - | - | 5,650 | - | 5,650 |
| 2021-07-08 | - | - | - | 5,650 | - | 5,650 |
| 2021-07-07 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 5,650 |
| 2021-07-06 | - | - | - | 5,550 | - | 5,550 |
| 2021-07-05 | 5,550 | 5,550 | 5,550 | 5,550 | 100 | 5,550 |
| 2021-07-02 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 5,700 |
| 2021-07-01 | - | - | - | 5,600 | - | 5,600 |
| 2021-06-30 | - | - | - | 5,600 | - | 5,600 |
| 2021-06-29 | - | - | - | 5,600 | - | 5,600 |
| 2021-06-28 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,600 |
| 2021-06-25 | - | - | - | 5,500 | - | 5,500 |
| 2021-06-24 | - | - | - | 5,500 | - | 5,500 |
| 2021-06-23 | 5,600 | 5,600 | 5,500 | 5,500 | 500 | 5,500 |
| 2021-06-22 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,600 |
| 2021-06-21 | - | - | - | 5,570 | - | 5,570 |
| 2021-06-18 | - | - | - | 5,570 | - | 5,570 |
| 2021-06-17 | - | - | - | 5,570 | - | 5,570 |
| 2021-06-16 | - | - | - | 5,570 | - | 5,570 |
| 2021-06-15 | 5,710 | 5,710 | 5,500 | 5,570 | 1,000 | 5,570 |
| 2021-06-14 | - | - | - | 5,610 | - | 5,610 |
| 2021-06-11 | - | - | - | 5,610 | - | 5,610 |
| 2021-06-10 | 5,610 | 5,610 | 5,610 | 5,610 | 100 | 5,610 |
| 2021-06-09 | - | - | - | 5,610 | - | 5,610 |
| 2021-06-08 | - | - | - | 5,610 | - | 5,610 |
| 2021-06-07 | - | - | - | 5,610 | - | 5,610 |
| 2021-06-04 | - | - | - | 5,610 | - | 5,610 |
| 2021-06-03 | - | - | - | 5,610 | - | 5,610 |
| 2021-06-02 | - | - | - | 5,610 | - | 5,610 |
| 2021-06-01 | - | - | - | 5,610 | - | 5,610 |
| 2021-05-31 | 5,610 | 5,610 | 5,610 | 5,610 | 100 | 5,610 |
| 2021-05-28 | - | - | - | 5,790 | - | 5,790 |
| 2021-05-27 | - | - | - | 5,790 | - | 5,790 |
| 2021-05-26 | 5,790 | 5,790 | 5,790 | 5,790 | 100 | 5,790 |
| 2021-05-25 | - | - | - | 5,700 | - | 5,700 |
| 2021-05-24 | - | - | - | 5,700 | - | 5,700 |
| 2021-05-21 | 5,600 | 5,700 | 5,600 | 5,700 | 300 | 5,700 |
| 2021-05-20 | - | - | - | 5,730 | - | 5,730 |
| 2021-05-19 | - | - | - | 5,730 | - | 5,730 |
| 2021-05-18 | - | - | - | 5,730 | - | 5,730 |
| 2021-05-17 | - | - | - | 5,730 | - | 5,730 |
| 2021-05-14 | - | - | - | 5,730 | - | 5,730 |
| 2021-05-13 | - | - | - | 5,730 | - | 5,730 |
| 2021-05-12 | 5,730 | 5,730 | 5,730 | 5,730 | 100 | 5,730 |
| 2021-05-11 | 5,760 | 5,760 | 5,760 | 5,760 | 100 | 5,760 |
| 2021-05-10 | - | - | - | 5,760 | - | 5,760 |
| 2021-05-07 | - | - | - | 5,760 | - | 5,760 |
| 2021-05-06 | - | - | - | 5,760 | - | 5,760 |
| 2021-04-30 | - | - | - | 5,760 | - | 5,760 |
| 2021-04-28 | 5,760 | 5,760 | 5,760 | 5,760 | 100 | 5,760 |
| 2021-04-27 | - | - | - | 5,680 | - | 5,680 |
| 2021-04-26 | - | - | - | 5,680 | - | 5,680 |
| 2021-04-23 | - | - | - | 5,680 | - | 5,680 |
| 2021-04-22 | - | - | - | 5,680 | - | 5,680 |
| 2021-04-21 | - | - | - | 5,680 | - | 5,680 |
| 2021-04-20 | - | - | - | 5,680 | - | 5,680 |
| 2021-04-19 | 5,680 | 5,680 | 5,680 | 5,680 | 100 | 5,680 |
| 2021-04-16 | - | - | - | 5,680 | - | 5,680 |
| 2021-04-15 | - | - | - | 5,680 | - | 5,680 |
| 2021-04-14 | - | - | - | 5,680 | - | 5,680 |
| 2021-04-13 | - | - | - | 5,680 | - | 5,680 |
| 2021-04-12 | - | - | - | 5,680 | - | 5,680 |
| 2021-04-09 | 5,680 | 5,680 | 5,680 | 5,680 | 300 | 5,680 |
| 2021-04-08 | 5,680 | 5,680 | 5,680 | 5,680 | 100 | 5,680 |
| 2021-04-07 | - | - | - | 5,680 | - | 5,680 |
| 2021-04-06 | - | - | - | 5,680 | - | 5,680 |
| 2021-04-05 | - | - | - | 5,680 | - | 5,680 |
| 2021-04-02 | 5,680 | 5,680 | 5,680 | 5,680 | 100 | 5,680 |
| 2021-04-01 | - | - | - | 5,580 | - | 5,580 |
| 2021-03-31 | - | - | - | 5,580 | - | 5,580 |
| 2021-03-30 | 5,580 | 5,580 | 5,580 | 5,580 | 1,000 | 5,580 |
| 2021-03-29 | - | - | - | 5,660 | - | 5,660 |
| 2021-03-26 | 5,660 | 5,660 | 5,660 | 5,660 | 300 | 5,660 |
| 2021-03-25 | 5,720 | 5,720 | 5,720 | 5,720 | 100 | 5,720 |
| 2021-03-24 | 5,710 | 5,710 | 5,710 | 5,710 | 100 | 5,710 |
| 2021-03-23 | 5,800 | 5,800 | 5,800 | 5,800 | 200 | 5,800 |
| 2021-03-22 | - | - | - | 5,800 | - | 5,800 |
| 2021-03-19 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 2021-03-18 | 5,800 | 5,800 | 5,700 | 5,700 | 400 | 5,700 |
| 2021-03-17 | 5,800 | 5,800 | 5,800 | 5,800 | 300 | 5,800 |
| 2021-03-16 | - | - | - | 5,800 | - | 5,800 |
| 2021-03-15 | - | - | - | 5,800 | - | 5,800 |
| 2021-03-12 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 2021-03-11 | 5,700 | 5,700 | 5,700 | 5,700 | 200 | 5,700 |
| 2021-03-10 | 5,800 | 5,800 | 5,790 | 5,790 | 800 | 5,790 |
| 2021-03-09 | - | - | - | 5,800 | - | 5,800 |
| 2021-03-08 | - | - | - | 5,800 | - | 5,800 |
| 2021-03-05 | 5,660 | 5,800 | 5,660 | 5,800 | 300 | 5,800 |
| 2021-03-04 | - | - | - | 5,560 | - | 5,560 |
| 2021-03-03 | - | - | - | 5,560 | - | 5,560 |
| 2021-03-02 | - | - | - | 5,560 | - | 5,560 |
| 2021-03-01 | - | - | - | 5,560 | - | 5,560 |
| 2021-02-26 | - | - | - | 5,560 | - | 5,560 |
| 2021-02-25 | - | - | - | 5,560 | - | 5,560 |
| 2021-02-24 | - | - | - | 5,560 | - | 5,560 |
| 2021-02-22 | - | - | - | 5,560 | - | 5,560 |
| 2021-02-19 | - | - | - | 5,560 | - | 5,560 |
| 2021-02-18 | - | - | - | 5,560 | - | 5,560 |
| 2021-02-17 | - | - | - | 5,560 | - | 5,560 |
| 2021-02-16 | - | - | - | 5,560 | - | 5,560 |
| 2021-02-15 | 5,560 | 5,560 | 5,560 | 5,560 | 200 | 5,560 |
| 2021-02-12 | - | - | - | 5,400 | - | 5,400 |
| 2021-02-10 | - | - | - | 5,400 | - | 5,400 |
| 2021-02-09 | - | - | - | 5,400 | - | 5,400 |
| 2021-02-08 | - | - | - | 5,400 | - | 5,400 |
| 2021-02-05 | - | - | - | 5,400 | - | 5,400 |
| 2021-02-04 | - | - | - | 5,400 | - | 5,400 |
| 2021-02-03 | - | - | - | 5,400 | - | 5,400 |
| 2021-02-02 | - | - | - | 5,400 | - | 5,400 |
| 2021-02-01 | - | - | - | 5,400 | - | 5,400 |
| 2021-01-29 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 5,400 |
| 2021-01-28 | 5,400 | 5,400 | 5,400 | 5,400 | 200 | 5,400 |
| 2021-01-27 | - | - | - | 5,600 | - | 5,600 |
| 2021-01-26 | - | - | - | 5,600 | - | 5,600 |
| 2021-01-25 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,600 |
| 2021-01-22 | - | - | - | 5,400 | - | 5,400 |
| 2021-01-21 | - | - | - | 5,400 | - | 5,400 |
| 2021-01-20 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 5,400 |
| 2021-01-19 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 5,500 |
| 2021-01-18 | - | - | - | 5,400 | - | 5,400 |
| 2021-01-15 | - | - | - | 5,400 | - | 5,400 |
| 2021-01-14 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 5,400 |
| 2021-01-13 | - | - | - | 5,400 | - | 5,400 |
| 2021-01-12 | - | - | - | 5,200 | - | 5,200 |
| 2021-01-08 | - | - | - | 5,200 | - | 5,200 |
| 2021-01-07 | - | - | - | 5,200 | - | 5,200 |
| 2021-01-06 | - | - | - | 5,200 | - | 5,200 |
| 2021-01-05 | - | - | - | 5,200 | - | 5,200 |
| 2021-01-04 | 5,250 | 5,250 | 5,200 | 5,200 | 500 | 5,200 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
