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 |
|---|---|---|---|---|---|
| 2000/12/28 | 490 | 508 | 490 | 508 | 6,000 |
| 2000/12/19 | 510 | 510 | 510 | 510 | 2,000 |
| 2000/12/12 | 495 | 495 | 495 | 495 | 1,000 |
| 2000/12/11 | 405 | 405 | 405 | 405 | 1,000 |
| 2000/11/28 | 510 | 510 | 510 | 510 | 1,000 |
| 2000/11/17 | 497 | 497 | 497 | 497 | 1,000 |
| 2000/11/16 | 461 | 461 | 461 | 461 | 1,000 |
| 2000/11/14 | 489 | 489 | 489 | 489 | 1,000 |
| 2000/11/13 | 461 | 489 | 461 | 489 | 2,000 |
| 2000/11/09 | 523 | 523 | 523 | 523 | 1,000 |
| 2000/11/08 | 497 | 524 | 497 | 524 | 2,000 |
| 2000/11/06 | 497 | 497 | 497 | 497 | 1,000 |
| 2000/11/01 | 476 | 497 | 476 | 497 | 2,000 |
| 2000/10/30 | 528 | 528 | 528 | 528 | 2,000 |
| 2000/10/27 | 521 | 529 | 521 | 529 | 2,000 |
| 2000/09/28 | 515 | 515 | 515 | 515 | 1,000 |
| 2000/09/26 | 550 | 550 | 550 | 550 | 2,000 |
| 2000/09/25 | 490 | 490 | 490 | 490 | 1,000 |
| 2000/09/22 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/09/21 | 501 | 501 | 500 | 500 | 2,000 |
| 2000/09/20 | 501 | 501 | 501 | 501 | 1,000 |
| 2000/09/18 | 530 | 530 | 530 | 530 | 1,000 |
| 2000/09/11 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/09/05 | 515 | 515 | 515 | 515 | 1,000 |
| 2000/08/28 | 518 | 518 | 518 | 518 | 1,000 |
| 2000/08/22 | 520 | 520 | 518 | 518 | 2,000 |
| 2000/08/07 | 520 | 520 | 520 | 520 | 1,000 |
| 2000/07/28 | 520 | 520 | 520 | 520 | 2,000 |
| 2000/07/25 | 520 | 520 | 520 | 520 | 1,000 |
| 2000/07/24 | 520 | 520 | 520 | 520 | 1,000 |
| 2000/07/19 | 520 | 520 | 520 | 520 | 1,000 |
| 2000/07/18 | 520 | 530 | 520 | 530 | 5,000 |
| 2000/07/17 | 520 | 520 | 520 | 520 | 2,000 |
| 2000/07/13 | 520 | 520 | 500 | 500 | 2,000 |
| 2000/07/12 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/07/11 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/07/10 | 500 | 500 | 500 | 500 | 5,000 |
| 2000/07/07 | 500 | 500 | 500 | 500 | 3,000 |
| 2000/07/05 | 500 | 500 | 500 | 500 | 4,000 |
| 2000/07/04 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/06/30 | 500 | 500 | 500 | 500 | 4,000 |
| 2000/06/28 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/06/22 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/06/15 | 450 | 450 | 450 | 450 | 11,000 |
| 2000/06/14 | 451 | 451 | 450 | 450 | 3,000 |
| 2000/06/13 | 450 | 450 | 450 | 450 | 3,000 |
| 2000/06/02 | 460 | 460 | 460 | 460 | 3,000 |
| 2000/06/01 | 460 | 460 | 460 | 460 | 2,000 |
| 2000/05/29 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/05/24 | 460 | 460 | 455 | 455 | 3,000 |
| 2000/05/22 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/05/19 | 460 | 460 | 460 | 460 | 2,000 |
| 2000/05/18 | 470 | 470 | 460 | 460 | 5,000 |
| 2000/05/15 | 455 | 455 | 455 | 455 | 25,000 |
| 2000/05/12 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/05/11 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/05/01 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/04/28 | 451 | 451 | 450 | 450 | 2,000 |
| 2000/04/26 | 450 | 450 | 450 | 450 | 12,000 |
| 2000/04/25 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/04/24 | 451 | 451 | 451 | 451 | 3,000 |
| 2000/04/19 | 460 | 460 | 460 | 460 | 21,000 |
| 2000/04/17 | 480 | 480 | 469 | 470 | 4,000 |
| 2000/04/14 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/04/13 | 480 | 480 | 480 | 480 | 2,000 |
| 2000/04/10 | 480 | 480 | 480 | 480 | 7,000 |
| 2000/04/07 | 480 | 480 | 480 | 480 | 6,000 |
| 2000/04/04 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/03/28 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/03/23 | 472 | 472 | 472 | 472 | 1,000 |
| 2000/03/16 | 451 | 451 | 451 | 451 | 1,000 |
| 2000/03/15 | 466 | 466 | 450 | 450 | 8,000 |
| 2000/03/14 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/03/13 | 480 | 484 | 480 | 480 | 6,000 |
| 2000/03/10 | 490 | 490 | 480 | 480 | 2,000 |
| 2000/03/09 | 495 | 495 | 490 | 490 | 4,000 |
| 2000/03/08 | 504 | 504 | 504 | 504 | 2,000 |
| 2000/03/03 | 519 | 519 | 519 | 519 | 1,000 |
| 2000/02/28 | 537 | 537 | 537 | 537 | 1,000 |
| 2000/01/18 | 595 | 595 | 595 | 595 | 2,000 |
| 2000/01/17 | 599 | 599 | 599 | 599 | 2,000 |
| 2000/01/04 | 603 | 603 | 603 | 603 | 1,000 |