日本デコラックス(7950)の株価時系列情報
日本デコラックス(7950)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/10/16 | 7,960 | 8,050 | 7,960 | 8,050 | 200 |
| 2025/10/15 | 7,960 | 7,960 | 7,960 | 7,960 | 200 |
| 2025/10/14 | 7,910 | 7,910 | 7,810 | 7,810 | 400 |
| 2025/10/10 | 8,040 | 8,040 | 7,950 | 7,950 | 900 |
| 2025/10/09 | 8,030 | 8,030 | 8,030 | 8,030 | 300 |
| 2025/10/07 | 8,090 | 8,090 | 8,090 | 8,090 | 100 |
| 2025/10/06 | 8,050 | 8,090 | 8,050 | 8,090 | 600 |
| 2025/10/03 | 8,050 | 8,050 | 8,050 | 8,050 | 100 |
| 2025/10/01 | 8,020 | 8,020 | 8,020 | 8,020 | 100 |
| 2025/09/30 | 8,060 | 8,070 | 8,010 | 8,020 | 1,400 |
| 2025/09/29 | 8,090 | 8,120 | 8,020 | 8,120 | 400 |
| 2025/09/26 | 8,120 | 8,150 | 8,120 | 8,150 | 300 |
| 2025/09/24 | 8,110 | 8,110 | 8,110 | 8,110 | 100 |
| 2025/09/18 | 8,110 | 8,110 | 8,110 | 8,110 | 100 |
| 2025/09/17 | 8,150 | 8,150 | 8,140 | 8,150 | 500 |
| 2025/09/16 | 8,330 | 8,330 | 8,090 | 8,230 | 800 |
| 2025/09/12 | 8,090 | 8,150 | 8,080 | 8,090 | 500 |
| 2025/09/10 | 7,960 | 8,320 | 7,960 | 8,320 | 800 |
| 2025/09/09 | 7,980 | 8,460 | 7,980 | 8,010 | 800 |
| 2025/09/08 | 7,800 | 7,990 | 7,800 | 7,990 | 500 |
| 2025/09/02 | 7,970 | 7,970 | 7,970 | 7,970 | 100 |
| 2025/08/29 | 7,970 | 7,970 | 7,970 | 7,970 | 100 |
| 2025/08/27 | 7,970 | 7,970 | 7,970 | 7,970 | 100 |
| 2025/08/26 | 7,980 | 7,980 | 7,980 | 7,980 | 100 |
| 2025/08/25 | 7,990 | 7,990 | 7,990 | 7,990 | 200 |
| 2025/08/18 | 8,070 | 8,070 | 8,070 | 8,070 | 100 |
| 2025/08/15 | 7,920 | 7,920 | 7,920 | 7,920 | 100 |
| 2025/08/13 | 7,770 | 7,770 | 7,770 | 7,770 | 200 |
| 2025/07/30 | 7,770 | 7,770 | 7,770 | 7,770 | 100 |
| 2025/07/25 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 2025/07/24 | 7,760 | 7,760 | 7,740 | 7,740 | 900 |
| 2025/07/17 | 7,730 | 7,760 | 7,730 | 7,760 | 300 |
| 2025/07/16 | 7,950 | 7,950 | 7,950 | 7,950 | 100 |
| 2025/07/15 | 7,950 | 7,950 | 7,950 | 7,950 | 600 |
| 2025/07/14 | 7,720 | 7,720 | 7,720 | 7,720 | 200 |
| 2025/07/11 | 7,660 | 7,660 | 7,660 | 7,660 | 100 |
| 2025/07/08 | 7,840 | 7,840 | 7,840 | 7,840 | 200 |
| 2025/06/30 | 7,610 | 7,610 | 7,610 | 7,610 | 100 |
| 2025/06/25 | 7,700 | 7,700 | 7,700 | 7,700 | 100 |
| 2025/06/20 | 7,750 | 7,750 | 7,750 | 7,750 | 100 |
| 2025/06/16 | 7,750 | 7,750 | 7,750 | 7,750 | 100 |
| 2025/06/11 | 7,620 | 7,620 | 7,620 | 7,620 | 100 |
| 2025/06/06 | 7,700 | 7,700 | 7,700 | 7,700 | 100 |
| 2025/06/05 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 2025/06/02 | 7,600 | 7,600 | 7,600 | 7,600 | 500 |
| 2025/05/30 | 7,580 | 7,700 | 7,580 | 7,700 | 200 |
| 2025/05/29 | 7,540 | 7,640 | 7,540 | 7,580 | 500 |
| 2025/05/28 | 7,640 | 7,640 | 7,640 | 7,640 | 100 |
| 2025/05/27 | 7,450 | 7,490 | 7,450 | 7,490 | 200 |
| 2025/05/26 | 7,690 | 7,690 | 7,390 | 7,440 | 900 |
| 2025/05/22 | 7,690 | 7,690 | 7,690 | 7,690 | 200 |
| 2025/05/20 | 7,690 | 7,690 | 7,690 | 7,690 | 100 |
| 2025/05/15 | 7,440 | 7,540 | 7,440 | 7,540 | 200 |
| 2025/05/13 | 7,620 | 7,620 | 7,300 | 7,300 | 400 |
| 2025/05/12 | 7,620 | 7,620 | 7,620 | 7,620 | 300 |
| 2025/05/09 | 7,530 | 7,530 | 7,530 | 7,530 | 200 |
| 2025/05/07 | 7,530 | 7,530 | 7,530 | 7,530 | 100 |
| 2025/04/22 | 7,450 | 7,450 | 7,450 | 7,450 | 100 |
| 2025/04/21 | 7,450 | 7,450 | 7,450 | 7,450 | 100 |
| 2025/04/17 | 7,620 | 7,620 | 7,620 | 7,620 | 100 |
| 2025/04/15 | 7,480 | 7,490 | 7,480 | 7,490 | 200 |
| 2025/04/14 | 7,390 | 7,390 | 7,390 | 7,390 | 100 |
| 2025/04/11 | 7,250 | 7,250 | 7,250 | 7,250 | 1,200 |
| 2025/04/10 | 7,250 | 7,330 | 7,240 | 7,250 | 2,000 |
| 2025/04/09 | 7,240 | 7,240 | 7,240 | 7,240 | 200 |
| 2025/04/08 | 7,240 | 7,240 | 7,240 | 7,240 | 1,300 |
| 2025/04/07 | 7,380 | 7,380 | 7,280 | 7,280 | 200 |
| 2025/04/04 | 7,360 | 7,380 | 7,350 | 7,380 | 600 |
| 2025/04/03 | 7,450 | 7,450 | 7,400 | 7,400 | 400 |
| 2025/03/28 | 7,450 | 7,450 | 7,450 | 7,450 | 100 |
| 2025/03/27 | 7,680 | 7,680 | 7,670 | 7,670 | 200 |
| 2025/03/26 | 7,700 | 7,700 | 7,700 | 7,700 | 200 |
| 2025/03/25 | 7,680 | 7,700 | 7,680 | 7,700 | 200 |
| 2025/03/24 | 7,600 | 7,640 | 7,600 | 7,640 | 300 |
| 2025/03/21 | 7,770 | 7,780 | 7,600 | 7,600 | 300 |
| 2025/03/18 | 7,560 | 7,560 | 7,560 | 7,560 | 100 |
| 2025/03/17 | 7,770 | 7,770 | 7,770 | 7,770 | 100 |
| 2025/03/10 | 7,700 | 7,700 | 7,680 | 7,680 | 300 |
| 2025/03/03 | 7,750 | 7,750 | 7,530 | 7,590 | 2,000 |
| 2025/02/27 | 7,670 | 7,700 | 7,660 | 7,690 | 900 |
| 2025/02/26 | 7,660 | 7,660 | 7,660 | 7,660 | 100 |
| 2025/02/25 | 7,920 | 7,920 | 7,920 | 7,920 | 100 |
| 2025/02/17 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2025/02/14 | 7,790 | 7,800 | 7,790 | 7,800 | 400 |
| 2025/02/10 | 7,710 | 7,780 | 7,710 | 7,770 | 300 |
| 2025/02/03 | 7,750 | 7,760 | 7,750 | 7,760 | 200 |
| 2025/01/31 | 7,680 | 7,740 | 7,680 | 7,740 | 600 |
| 2025/01/30 | 7,670 | 7,670 | 7,670 | 7,670 | 100 |
| 2025/01/29 | 7,640 | 7,660 | 7,600 | 7,660 | 300 |
| 2025/01/27 | 7,540 | 7,600 | 7,540 | 7,600 | 300 |
| 2025/01/24 | 7,630 | 7,630 | 7,630 | 7,630 | 100 |
| 2025/01/23 | 7,590 | 7,600 | 7,590 | 7,600 | 200 |
| 2025/01/20 | 7,500 | 7,500 | 7,500 | 7,500 | 100 |
| 2025/01/17 | 7,650 | 7,650 | 7,650 | 7,650 | 100 |
| 2025/01/07 | 7,850 | 7,850 | 7,850 | 7,850 | 100 |
| 2024/12/30 | 7,700 | 7,850 | 7,700 | 7,850 | 700 |
| 2024/12/26 | 7,820 | 7,820 | 7,820 | 7,820 | 200 |
| 2024/12/20 | 7,820 | 7,820 | 7,820 | 7,820 | 1,300 |
| 2024/12/17 | 7,820 | 7,820 | 7,820 | 7,820 | 100 |
| 2024/12/16 | 7,820 | 7,820 | 7,820 | 7,820 | 300 |
| 2024/12/13 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 2024/12/12 | 7,850 | 7,850 | 7,850 | 7,850 | 100 |
| 2024/12/09 | 7,510 | 7,550 | 7,510 | 7,550 | 200 |
| 2024/12/03 | 7,500 | 7,660 | 7,500 | 7,660 | 300 |
| 2024/11/27 | 7,580 | 7,580 | 7,580 | 7,580 | 100 |
| 2024/11/22 | 7,570 | 7,600 | 7,570 | 7,600 | 200 |
| 2024/11/21 | 7,570 | 7,570 | 7,570 | 7,570 | 100 |
| 2024/11/20 | 7,570 | 7,570 | 7,570 | 7,570 | 200 |
| 2024/11/19 | 7,570 | 7,570 | 7,570 | 7,570 | 200 |
| 2024/11/18 | 7,570 | 7,570 | 7,570 | 7,570 | 100 |
| 2024/11/15 | 7,640 | 7,640 | 7,570 | 7,570 | 300 |
| 2024/11/13 | 7,650 | 7,650 | 7,650 | 7,650 | 100 |
| 2024/11/12 | 7,630 | 7,630 | 7,630 | 7,630 | 200 |
| 2024/11/05 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 2024/10/30 | 7,560 | 7,640 | 7,560 | 7,640 | 200 |
| 2024/10/24 | 7,550 | 7,550 | 7,550 | 7,550 | 100 |
| 2024/10/17 | 7,550 | 7,550 | 7,550 | 7,550 | 200 |
| 2024/10/16 | 7,650 | 7,650 | 7,650 | 7,650 | 100 |
| 2024/10/15 | 7,790 | 7,790 | 7,650 | 7,650 | 300 |
| 2024/10/11 | 7,750 | 7,750 | 7,640 | 7,640 | 200 |
| 2024/09/20 | 7,900 | 7,900 | 7,900 | 7,900 | 100 |
| 2024/09/19 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 2024/09/13 | 7,700 | 7,700 | 7,700 | 7,700 | 100 |
| 2024/09/12 | 7,790 | 7,790 | 7,790 | 7,790 | 200 |
| 2024/09/09 | 7,640 | 7,640 | 7,640 | 7,640 | 100 |
| 2024/09/06 | 7,650 | 7,650 | 7,650 | 7,650 | 600 |
| 2024/09/04 | 7,700 | 7,700 | 7,700 | 7,700 | 200 |
| 2024/09/03 | 7,730 | 7,750 | 7,730 | 7,750 | 200 |
| 2024/08/29 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 2024/08/26 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 2024/08/22 | 8,220 | 8,220 | 8,220 | 8,220 | 100 |
| 2024/08/16 | 7,530 | 7,770 | 7,530 | 7,770 | 200 |
| 2024/08/06 | 7,450 | 7,800 | 7,450 | 7,500 | 600 |
| 2024/08/02 | 8,150 | 8,150 | 8,090 | 8,090 | 400 |
| 2024/08/01 | 8,200 | 8,200 | 8,150 | 8,150 | 400 |
| 2024/07/18 | 8,220 | 8,220 | 8,180 | 8,180 | 300 |
| 2024/07/16 | 8,440 | 8,440 | 8,440 | 8,440 | 400 |
| 2024/07/09 | 8,250 | 8,250 | 8,220 | 8,220 | 300 |
| 2024/07/04 | 8,400 | 8,400 | 8,400 | 8,400 | 200 |
| 2024/07/03 | 8,150 | 8,300 | 8,150 | 8,300 | 200 |
| 2024/07/02 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
| 2024/06/18 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
| 2024/06/14 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
| 2024/06/10 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
| 2024/06/05 | 8,200 | 8,200 | 8,200 | 8,200 | 100 |
| 2024/06/04 | 8,200 | 8,200 | 8,200 | 8,200 | 200 |
| 2024/05/29 | 8,150 | 8,150 | 8,150 | 8,150 | 100 |
| 2024/05/28 | 8,150 | 8,150 | 8,150 | 8,150 | 100 |
| 2024/05/16 | 8,160 | 8,160 | 8,160 | 8,160 | 100 |
| 2024/05/15 | 8,450 | 8,450 | 8,160 | 8,160 | 600 |
| 2024/05/14 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
| 2024/05/10 | 8,380 | 8,380 | 8,250 | 8,250 | 200 |
| 2024/05/09 | 8,280 | 8,280 | 8,280 | 8,280 | 100 |
| 2024/05/07 | 8,420 | 8,420 | 8,290 | 8,290 | 300 |
| 2024/04/25 | 8,280 | 8,280 | 8,280 | 8,280 | 100 |
| 2024/04/24 | 8,270 | 8,490 | 8,270 | 8,490 | 200 |
| 2024/04/22 | 8,460 | 8,460 | 8,450 | 8,450 | 200 |
| 2024/04/19 | 8,380 | 8,380 | 8,210 | 8,210 | 600 |
| 2024/04/16 | 8,230 | 8,360 | 8,230 | 8,360 | 200 |
| 2024/04/12 | 8,370 | 8,370 | 8,360 | 8,360 | 600 |
| 2024/04/11 | 8,260 | 8,350 | 8,260 | 8,350 | 400 |
| 2024/04/10 | 8,250 | 8,250 | 8,250 | 8,250 | 100 |
| 2024/04/05 | 8,180 | 8,180 | 8,180 | 8,180 | 100 |
| 2024/04/04 | 8,200 | 8,200 | 8,200 | 8,200 | 100 |
| 2024/04/03 | 8,180 | 8,180 | 8,180 | 8,180 | 100 |
| 2024/04/02 | 8,200 | 8,200 | 8,200 | 8,200 | 300 |
| 2024/04/01 | 8,200 | 8,200 | 8,200 | 8,200 | 300 |
| 2024/03/28 | 8,180 | 8,230 | 8,180 | 8,230 | 200 |
| 2024/03/27 | 8,310 | 8,450 | 8,300 | 8,450 | 400 |
| 2024/03/26 | 8,350 | 8,350 | 8,350 | 8,350 | 100 |
| 2024/03/25 | 8,380 | 8,380 | 8,380 | 8,380 | 100 |
| 2024/03/22 | 8,300 | 8,370 | 8,230 | 8,230 | 600 |
| 2024/03/21 | 8,210 | 8,220 | 8,210 | 8,220 | 200 |
| 2024/03/18 | 8,210 | 8,210 | 8,190 | 8,190 | 600 |
| 2024/03/15 | 8,250 | 8,250 | 8,250 | 8,250 | 300 |
| 2024/03/07 | 8,200 | 8,200 | 8,200 | 8,200 | 400 |
| 2024/03/06 | 8,200 | 8,200 | 8,200 | 8,200 | 600 |
| 2024/03/05 | 8,400 | 8,400 | 8,400 | 8,400 | 100 |
| 2024/03/04 | 8,400 | 8,430 | 8,400 | 8,400 | 500 |
| 2024/02/28 | 8,250 | 8,250 | 8,250 | 8,250 | 100 |
| 2024/02/26 | 8,200 | 8,200 | 8,200 | 8,200 | 300 |
| 2024/02/22 | 8,340 | 8,340 | 8,190 | 8,190 | 400 |
| 2024/02/21 | 8,190 | 8,340 | 8,190 | 8,340 | 300 |
| 2024/02/08 | 8,150 | 8,150 | 8,150 | 8,150 | 100 |
| 2024/02/07 | 8,110 | 8,130 | 8,110 | 8,130 | 500 |
| 2024/02/05 | 8,350 | 8,350 | 8,350 | 8,350 | 400 |
| 2024/02/02 | 8,330 | 8,350 | 8,330 | 8,350 | 300 |
| 2024/02/01 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
| 2024/01/31 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
| 2024/01/30 | 8,250 | 8,250 | 8,210 | 8,210 | 200 |
| 2024/01/29 | 8,300 | 8,300 | 8,250 | 8,250 | 400 |
| 2024/01/26 | 8,200 | 8,240 | 8,200 | 8,240 | 200 |
| 2024/01/24 | 8,200 | 8,200 | 8,200 | 8,200 | 100 |
| 2024/01/23 | 8,200 | 8,250 | 8,200 | 8,250 | 200 |
| 2024/01/19 | 8,290 | 8,290 | 8,290 | 8,290 | 100 |
| 2024/01/18 | 8,200 | 8,200 | 8,200 | 8,200 | 100 |
| 2024/01/17 | 8,180 | 8,180 | 8,180 | 8,180 | 100 |
| 2024/01/16 | 8,180 | 8,180 | 8,180 | 8,180 | 100 |
| 2024/01/15 | 8,150 | 8,150 | 8,090 | 8,090 | 200 |
| 2024/01/12 | 8,010 | 8,150 | 8,010 | 8,150 | 400 |