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 |
|---|---|---|---|---|---|
| 2005/12/30 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/12/26 | 771 | 771 | 771 | 771 | 1,000 |
| 2005/12/20 | 841 | 841 | 840 | 840 | 4,000 |
| 2005/12/15 | 850 | 850 | 850 | 850 | 2,000 |
| 2005/11/15 | 880 | 880 | 880 | 880 | 1,000 |
| 2005/11/11 | 880 | 880 | 880 | 880 | 1,000 |
| 2005/11/10 | 780 | 780 | 780 | 780 | 1,000 |
| 2005/10/26 | 830 | 840 | 830 | 840 | 11,000 |
| 2005/10/18 | 780 | 840 | 780 | 840 | 4,000 |
| 2005/10/14 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/10/13 | 770 | 770 | 770 | 770 | 2,000 |
| 2005/10/06 | 777 | 777 | 770 | 770 | 2,000 |
| 2005/09/26 | 775 | 775 | 770 | 770 | 4,000 |
| 2005/09/09 | 760 | 760 | 760 | 760 | 10,000 |
| 2005/09/05 | 760 | 760 | 760 | 760 | 1,000 |
| 2005/09/01 | 775 | 775 | 775 | 775 | 1,000 |
| 2005/08/22 | 775 | 775 | 775 | 775 | 1,000 |
| 2005/08/18 | 760 | 765 | 760 | 765 | 2,000 |
| 2005/08/12 | 750 | 750 | 750 | 750 | 1,000 |
| 2005/08/11 | 750 | 750 | 750 | 750 | 2,000 |
| 2005/08/10 | 760 | 760 | 760 | 760 | 1,000 |
| 2005/08/01 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/07/27 | 765 | 770 | 765 | 770 | 2,000 |
| 2005/07/21 | 765 | 765 | 765 | 765 | 3,000 |
| 2005/07/20 | 755 | 755 | 755 | 755 | 2,000 |
| 2005/07/19 | 750 | 750 | 750 | 750 | 2,000 |
| 2005/07/11 | 735 | 735 | 735 | 735 | 1,000 |
| 2005/07/08 | 730 | 730 | 730 | 730 | 25,000 |
| 2005/07/06 | 730 | 730 | 730 | 730 | 2,000 |
| 2005/07/05 | 730 | 730 | 730 | 730 | 3,000 |
| 2005/06/23 | 730 | 730 | 730 | 730 | 1,000 |
| 2005/06/20 | 730 | 730 | 730 | 730 | 2,000 |
| 2005/06/17 | 730 | 730 | 730 | 730 | 6,000 |
| 2005/06/15 | 730 | 730 | 730 | 730 | 12,000 |
| 2005/06/13 | 730 | 730 | 730 | 730 | 1,000 |
| 2005/06/10 | 730 | 730 | 730 | 730 | 1,000 |
| 2005/06/08 | 730 | 730 | 730 | 730 | 6,000 |
| 2005/06/01 | 730 | 730 | 730 | 730 | 20,000 |
| 2005/05/23 | 740 | 750 | 740 | 750 | 2,000 |
| 2005/05/18 | 750 | 750 | 750 | 750 | 1,000 |
| 2005/05/12 | 730 | 730 | 730 | 730 | 3,000 |
| 2005/05/09 | 729 | 730 | 729 | 730 | 22,000 |
| 2005/05/02 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/04/22 | 715 | 715 | 705 | 710 | 6,000 |
| 2005/04/18 | 705 | 715 | 705 | 715 | 11,000 |
| 2005/04/13 | 735 | 740 | 735 | 740 | 3,000 |
| 2005/04/08 | 745 | 750 | 745 | 750 | 18,000 |
| 2005/04/06 | 749 | 749 | 749 | 749 | 1,000 |
| 2005/03/31 | 730 | 750 | 730 | 750 | 3,000 |
| 2005/03/30 | 730 | 730 | 730 | 730 | 1,000 |
| 2005/03/29 | 730 | 730 | 730 | 730 | 8,000 |
| 2005/03/28 | 718 | 718 | 718 | 718 | 2,000 |
| 2005/03/25 | 720 | 727 | 715 | 720 | 8,000 |
| 2005/03/24 | 720 | 720 | 710 | 710 | 3,000 |
| 2005/03/23 | 710 | 710 | 700 | 710 | 4,000 |
| 2005/03/22 | 729 | 729 | 729 | 729 | 1,000 |
| 2005/03/18 | 645 | 659 | 645 | 659 | 3,000 |
| 2005/03/17 | 640 | 645 | 640 | 645 | 7,000 |
| 2005/03/15 | 630 | 630 | 630 | 630 | 8,000 |
| 2005/03/11 | 630 | 630 | 630 | 630 | 2,000 |
| 2005/03/10 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/03/08 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/03/02 | 620 | 620 | 620 | 620 | 1,000 |
| 2005/03/01 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/02/23 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/02/18 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/02/16 | 590 | 590 | 590 | 590 | 5,000 |
| 2005/02/10 | 590 | 590 | 590 | 590 | 2,000 |
| 2005/02/09 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/02/08 | 590 | 590 | 590 | 590 | 4,000 |
| 2005/01/31 | 585 | 585 | 585 | 585 | 2,000 |
| 2005/01/28 | 585 | 585 | 585 | 585 | 1,000 |
| 2005/01/27 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/01/17 | 580 | 580 | 580 | 580 | 2,000 |