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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 525 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 525 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 525 | 0 |
| 2010/12/27 | 0 | 0 | 0 | 525 | 0 |
| 2010/12/24 | 525 | 525 | 525 | 525 | 2,000 |
| 2010/12/22 | 510 | 510 | 510 | 510 | 1,000 |
| 2010/12/20 | 0 | 0 | 0 | 490 | 0 |
| 2010/12/17 | 0 | 0 | 0 | 490 | 0 |
| 2010/12/16 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/12/15 | 490 | 490 | 490 | 490 | 3,000 |
| 2010/12/14 | 482 | 482 | 482 | 482 | 7,000 |
| 2010/12/13 | 0 | 0 | 0 | 490 | 0 |
| 2010/12/10 | 0 | 0 | 0 | 490 | 0 |
| 2010/12/09 | 0 | 0 | 0 | 490 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 490 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 490 | 0 |
| 2010/12/06 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/12/03 | 0 | 0 | 0 | 495 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 495 | 0 |
| 2010/12/01 | 495 | 495 | 495 | 495 | 3,000 |
| 2010/11/30 | 0 | 0 | 0 | 491 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 491 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 491 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 491 | 0 |
| 2010/11/24 | 491 | 491 | 491 | 491 | 1,000 |
| 2010/11/22 | 0 | 0 | 0 | 481 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 481 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 481 | 0 |
| 2010/11/17 | 481 | 481 | 481 | 481 | 1,000 |
| 2010/11/16 | 0 | 0 | 0 | 500 | 0 |
| 2010/11/15 | 500 | 500 | 500 | 500 | 1,000 |
| 2010/11/12 | 0 | 0 | 0 | 500 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 500 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 500 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 500 | 0 |
| 2010/11/08 | 500 | 500 | 500 | 500 | 1,000 |
| 2010/11/05 | 0 | 0 | 0 | 495 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 495 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 495 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 495 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 495 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 495 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 495 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 495 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 495 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 495 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 495 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 495 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 495 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 495 | 0 |
| 2010/10/15 | 495 | 495 | 495 | 495 | 4,000 |
| 2010/10/14 | 490 | 490 | 490 | 490 | 1,000 |
| 2010/10/13 | 0 | 0 | 0 | 492 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 492 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 492 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 492 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 492 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 492 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 492 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 492 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 492 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 492 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 492 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 492 | 0 |
| 2010/09/24 | 0 | 0 | 0 | 492 | 0 |
| 2010/09/22 | 492 | 492 | 492 | 492 | 2,000 |
| 2010/09/21 | 0 | 0 | 0 | 504 | 0 |
| 2010/09/17 | 504 | 504 | 504 | 504 | 1,000 |
| 2010/09/16 | 0 | 0 | 0 | 481 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 481 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 481 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 481 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 481 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 481 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 481 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 481 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 481 | 0 |
| 2010/09/03 | 481 | 481 | 481 | 481 | 1,000 |
| 2010/09/02 | 0 | 0 | 0 | 506 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 506 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 506 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 506 | 0 |
| 2010/08/27 | 506 | 506 | 506 | 506 | 1,000 |
| 2010/08/26 | 0 | 0 | 0 | 529 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 529 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 529 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 529 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 529 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 529 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 529 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 529 | 0 |
| 2010/08/16 | 529 | 529 | 529 | 529 | 1,000 |
| 2010/08/13 | 0 | 0 | 0 | 530 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 530 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 530 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 530 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 530 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 530 | 0 |
| 2010/08/05 | 530 | 530 | 530 | 530 | 2,000 |
| 2010/08/04 | 0 | 0 | 0 | 556 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 556 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 556 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 556 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 556 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 556 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 556 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 556 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 556 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 556 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 556 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 556 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 556 | 0 |
| 2010/07/15 | 556 | 556 | 556 | 556 | 3,000 |
| 2010/07/14 | 0 | 0 | 0 | 540 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 540 | 0 |
| 2010/07/12 | 550 | 550 | 540 | 540 | 2,000 |
| 2010/07/09 | 570 | 570 | 560 | 570 | 4,000 |
| 2010/07/08 | 0 | 0 | 0 | 582 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 582 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 582 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 582 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 582 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 582 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 582 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 582 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 582 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 582 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 582 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 582 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 582 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 582 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 582 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 582 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 582 | 0 |
| 2010/06/15 | 582 | 582 | 582 | 582 | 3,000 |
| 2010/06/14 | 0 | 0 | 0 | 566 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 566 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 566 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 566 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 566 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 566 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 566 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 566 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 566 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/25 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/18 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/17 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/13 | 566 | 566 | 566 | 566 | 1,000 |
| 2010/05/12 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/11 | 566 | 566 | 566 | 566 | 1,000 |
| 2010/05/10 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/07 | 0 | 0 | 0 | 566 | 0 |
| 2010/05/06 | 570 | 570 | 566 | 566 | 3,000 |
| 2010/04/30 | 0 | 0 | 0 | 580 | 0 |
| 2010/04/28 | 0 | 0 | 0 | 580 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 580 | 0 |
| 2010/04/26 | 0 | 0 | 0 | 580 | 0 |
| 2010/04/23 | 580 | 580 | 580 | 580 | 2,000 |
| 2010/04/22 | 0 | 0 | 0 | 597 | 0 |
| 2010/04/21 | 0 | 0 | 0 | 597 | 0 |
| 2010/04/20 | 0 | 0 | 0 | 597 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 597 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 597 | 0 |
| 2010/04/15 | 597 | 597 | 597 | 597 | 1,000 |
| 2010/04/14 | 0 | 0 | 0 | 580 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 580 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 580 | 0 |
| 2010/04/09 | 0 | 0 | 0 | 580 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 580 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 580 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 580 | 0 |
| 2010/04/05 | 580 | 580 | 580 | 580 | 5,000 |
| 2010/04/02 | 0 | 0 | 0 | 620 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 620 | 0 |
| 2010/03/26 | 620 | 620 | 620 | 620 | 1,000 |
| 2010/03/25 | 580 | 580 | 580 | 580 | 3,000 |
| 2010/03/15 | 576 | 576 | 576 | 576 | 1,000 |
| 2010/03/10 | 550 | 560 | 550 | 560 | 2,000 |
| 2010/03/01 | 550 | 550 | 550 | 550 | 2,000 |
| 2010/02/22 | 552 | 570 | 552 | 570 | 2,000 |
| 2010/02/17 | 589 | 589 | 589 | 589 | 1,000 |
| 2010/02/16 | 587 | 587 | 586 | 586 | 2,000 |
| 2010/02/15 | 587 | 587 | 587 | 587 | 3,000 |
| 2010/02/10 | 500 | 500 | 500 | 500 | 1,000 |
| 2010/01/14 | 520 | 520 | 520 | 520 | 1,000 |
| 2010/01/05 | 520 | 520 | 520 | 520 | 1,000 |