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 |
|---|---|---|---|---|---|
| 2014/12/29 | 550 | 550 | 550 | 550 | 1,000 |
| 2014/12/25 | 555 | 555 | 555 | 555 | 2,000 |
| 2014/12/22 | 550 | 555 | 550 | 555 | 2,000 |
| 2014/12/19 | 555 | 555 | 555 | 555 | 1,000 |
| 2014/12/16 | 563 | 563 | 563 | 563 | 4,000 |
| 2014/12/15 | 563 | 563 | 563 | 563 | 1,000 |
| 2014/12/12 | 556 | 556 | 553 | 553 | 6,000 |
| 2014/12/09 | 556 | 556 | 556 | 556 | 1,000 |
| 2014/12/08 | 555 | 555 | 555 | 555 | 1,000 |
| 2014/12/05 | 550 | 550 | 550 | 550 | 1,000 |
| 2014/11/25 | 555 | 555 | 550 | 550 | 3,000 |
| 2014/11/17 | 561 | 561 | 551 | 551 | 2,000 |
| 2014/11/04 | 553 | 553 | 553 | 553 | 1,000 |
| 2014/10/23 | 545 | 545 | 545 | 545 | 1,000 |
| 2014/10/21 | 540 | 545 | 540 | 545 | 13,000 |
| 2014/10/06 | 560 | 560 | 560 | 560 | 1,000 |
| 2014/09/29 | 560 | 560 | 560 | 560 | 2,000 |
| 2014/09/26 | 560 | 560 | 560 | 560 | 1,000 |
| 2014/09/25 | 559 | 559 | 559 | 559 | 1,000 |
| 2014/09/19 | 547 | 559 | 547 | 559 | 13,000 |
| 2014/09/18 | 560 | 560 | 560 | 560 | 1,000 |
| 2014/09/16 | 554 | 554 | 554 | 554 | 1,000 |
| 2014/09/09 | 552 | 552 | 552 | 552 | 1,000 |
| 2014/09/03 | 560 | 560 | 560 | 560 | 1,000 |
| 2014/08/28 | 556 | 556 | 556 | 556 | 1,000 |
| 2014/08/25 | 560 | 560 | 560 | 560 | 1,000 |
| 2014/08/21 | 554 | 554 | 554 | 554 | 2,000 |
| 2014/08/18 | 568 | 568 | 568 | 568 | 1,000 |
| 2014/08/15 | 555 | 559 | 555 | 559 | 2,000 |
| 2014/08/08 | 551 | 551 | 551 | 551 | 1,000 |
| 2014/07/31 | 551 | 551 | 551 | 551 | 1,000 |
| 2014/07/15 | 555 | 555 | 555 | 555 | 3,000 |
| 2014/07/14 | 545 | 545 | 545 | 545 | 8,000 |
| 2014/07/11 | 558 | 558 | 555 | 555 | 2,000 |
| 2014/07/03 | 560 | 560 | 560 | 560 | 1,000 |
| 2014/06/27 | 557 | 557 | 555 | 555 | 2,000 |
| 2014/06/25 | 561 | 561 | 561 | 561 | 1,000 |
| 2014/06/19 | 551 | 551 | 551 | 551 | 2,000 |
| 2014/06/18 | 569 | 569 | 569 | 569 | 1,000 |
| 2014/06/17 | 569 | 569 | 569 | 569 | 1,000 |
| 2014/06/16 | 563 | 563 | 563 | 563 | 1,000 |
| 2014/06/13 | 549 | 549 | 549 | 549 | 1,000 |
| 2014/06/09 | 542 | 542 | 542 | 542 | 1,000 |
| 2014/06/06 | 542 | 542 | 542 | 542 | 1,000 |
| 2014/06/03 | 555 | 555 | 542 | 542 | 4,000 |
| 2014/05/29 | 555 | 555 | 555 | 555 | 1,000 |
| 2014/05/20 | 550 | 550 | 550 | 550 | 1,000 |
| 2014/05/15 | 568 | 568 | 568 | 568 | 1,000 |
| 2014/04/15 | 552 | 552 | 552 | 552 | 1,000 |
| 2014/04/14 | 542 | 542 | 542 | 542 | 1,000 |
| 2014/03/31 | 542 | 542 | 542 | 542 | 1,000 |
| 2014/03/17 | 560 | 560 | 560 | 560 | 2,000 |
| 2014/03/14 | 551 | 551 | 550 | 550 | 2,000 |
| 2014/03/10 | 554 | 554 | 554 | 554 | 2,000 |
| 2014/03/07 | 563 | 563 | 560 | 560 | 3,000 |
| 2014/03/05 | 556 | 556 | 556 | 556 | 1,000 |
| 2014/02/28 | 548 | 548 | 548 | 548 | 1,000 |
| 2014/02/20 | 548 | 548 | 548 | 548 | 1,000 |
| 2014/02/17 | 566 | 566 | 566 | 566 | 1,000 |
| 2014/02/13 | 557 | 557 | 557 | 557 | 1,000 |
| 2014/02/10 | 560 | 560 | 560 | 560 | 5,000 |
| 2014/02/03 | 560 | 560 | 560 | 560 | 3,000 |
| 2014/01/24 | 580 | 580 | 580 | 580 | 1,000 |
| 2014/01/16 | 582 | 582 | 582 | 582 | 1,000 |
| 2014/01/15 | 589 | 589 | 589 | 589 | 1,000 |
| 2014/01/08 | 580 | 580 | 580 | 580 | 1,000 |