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 |
|---|---|---|---|---|---|
| 2021/12/27 | 5,590 | 5,590 | 5,590 | 5,590 | 100 |
| 2021/12/21 | 5,690 | 5,690 | 5,690 | 5,690 | 100 |
| 2021/12/17 | 5,610 | 5,610 | 5,590 | 5,590 | 200 |
| 2021/12/16 | 5,630 | 5,730 | 5,630 | 5,730 | 200 |
| 2021/12/15 | 5,700 | 5,700 | 5,500 | 5,550 | 800 |
| 2021/12/14 | 5,630 | 5,630 | 5,550 | 5,550 | 300 |
| 2021/12/13 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2021/12/10 | 5,550 | 5,550 | 5,550 | 5,550 | 100 |
| 2021/12/08 | 5,560 | 5,560 | 5,560 | 5,560 | 100 |
| 2021/12/07 | 5,580 | 5,600 | 5,580 | 5,600 | 500 |
| 2021/12/03 | 5,520 | 5,520 | 5,520 | 5,520 | 100 |
| 2021/12/01 | 5,600 | 5,630 | 5,600 | 5,600 | 400 |
| 2021/11/30 | 5,600 | 5,610 | 5,600 | 5,600 | 400 |
| 2021/11/29 | 5,600 | 5,600 | 5,600 | 5,600 | 700 |
| 2021/11/18 | 5,840 | 5,840 | 5,840 | 5,840 | 200 |
| 2021/11/15 | 5,760 | 5,760 | 5,760 | 5,760 | 100 |
| 2021/11/05 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| 2021/11/04 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2021/11/02 | 5,660 | 5,660 | 5,660 | 5,660 | 200 |
| 2021/11/01 | 5,580 | 5,580 | 5,580 | 5,580 | 300 |
| 2021/10/26 | 5,750 | 5,750 | 5,650 | 5,650 | 400 |
| 2021/10/20 | 5,650 | 5,650 | 5,650 | 5,650 | 200 |
| 2021/10/18 | 5,650 | 5,650 | 5,650 | 5,650 | 100 |
| 2021/10/15 | 5,650 | 5,650 | 5,650 | 5,650 | 400 |
| 2021/10/11 | 5,650 | 5,650 | 5,650 | 5,650 | 100 |
| 2021/10/07 | 5,750 | 5,750 | 5,750 | 5,750 | 200 |
| 2021/09/22 | 5,870 | 5,870 | 5,870 | 5,870 | 100 |
| 2021/09/17 | 5,630 | 5,680 | 5,630 | 5,680 | 400 |
| 2021/09/16 | 5,700 | 5,700 | 5,670 | 5,670 | 300 |
| 2021/09/15 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2021/09/07 | 5,750 | 5,750 | 5,750 | 5,750 | 100 |
| 2021/09/02 | 5,660 | 5,660 | 5,650 | 5,650 | 200 |
| 2021/09/01 | 5,700 | 5,700 | 5,700 | 5,700 | 200 |
| 2021/08/16 | 5,790 | 5,790 | 5,790 | 5,790 | 100 |
| 2021/08/06 | 5,690 | 5,690 | 5,690 | 5,690 | 1,100 |
| 2021/07/16 | 5,690 | 5,690 | 5,690 | 5,690 | 100 |
| 2021/07/15 | 5,700 | 5,700 | 5,690 | 5,690 | 600 |
| 2021/07/14 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2021/07/07 | 5,650 | 5,650 | 5,650 | 5,650 | 100 |
| 2021/07/05 | 5,550 | 5,550 | 5,550 | 5,550 | 100 |
| 2021/07/02 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2021/06/28 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2021/06/23 | 5,600 | 5,600 | 5,500 | 5,500 | 500 |
| 2021/06/22 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2021/06/15 | 5,710 | 5,710 | 5,500 | 5,570 | 1,000 |
| 2021/06/10 | 5,610 | 5,610 | 5,610 | 5,610 | 100 |
| 2021/05/31 | 5,610 | 5,610 | 5,610 | 5,610 | 200 |
| 2021/05/26 | 5,790 | 5,790 | 5,790 | 5,790 | 100 |
| 2021/05/21 | 5,600 | 5,700 | 5,600 | 5,700 | 300 |
| 2021/05/12 | 5,730 | 5,730 | 5,730 | 5,730 | 100 |
| 2021/05/11 | 5,760 | 5,760 | 5,760 | 5,760 | 100 |
| 2021/04/28 | 5,760 | 5,760 | 5,760 | 5,760 | 100 |
| 2021/04/19 | 5,680 | 5,680 | 5,680 | 5,680 | 100 |
| 2021/04/09 | 5,680 | 5,680 | 5,680 | 5,680 | 300 |
| 2021/04/08 | 5,680 | 5,680 | 5,680 | 5,680 | 100 |
| 2021/04/02 | 5,680 | 5,680 | 5,680 | 5,680 | 100 |
| 2021/03/30 | 5,580 | 5,580 | 5,580 | 5,580 | 1,000 |
| 2021/03/26 | 5,660 | 5,660 | 5,660 | 5,660 | 300 |
| 2021/03/25 | 5,720 | 5,720 | 5,720 | 5,720 | 100 |
| 2021/03/24 | 5,710 | 5,710 | 5,710 | 5,710 | 100 |
| 2021/03/23 | 5,800 | 5,800 | 5,800 | 5,800 | 200 |
| 2021/03/19 | 5,800 | 5,800 | 5,800 | 5,800 | 100 |
| 2021/03/18 | 5,800 | 5,800 | 5,700 | 5,700 | 400 |
| 2021/03/17 | 5,800 | 5,800 | 5,800 | 5,800 | 300 |
| 2021/03/12 | 5,800 | 5,800 | 5,800 | 5,800 | 100 |
| 2021/03/11 | 5,700 | 5,700 | 5,700 | 5,700 | 200 |
| 2021/03/10 | 5,800 | 5,800 | 5,790 | 5,790 | 800 |
| 2021/03/05 | 5,660 | 5,800 | 5,660 | 5,800 | 300 |
| 2021/02/15 | 5,560 | 5,560 | 5,560 | 5,560 | 200 |
| 2021/01/29 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2021/01/28 | 5,400 | 5,400 | 5,400 | 5,400 | 200 |
| 2021/01/25 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2021/01/20 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2021/01/19 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2021/01/14 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2021/01/04 | 5,250 | 5,400 | 5,200 | 5,400 | 600 |