7950 日本デコラックス(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-25 | 3,200 | 3,220 | 3,200 | 3,220 | 2,000 | 32,200 |
| 1989-12-21 | 3,220 | 3,220 | 3,220 | 3,220 | 2,000 | 32,200 |
| 1989-12-15 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 | 32,200 |
| 1989-12-14 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 | 32,300 |
| 1989-12-12 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 | 32,200 |
| 1989-12-07 | 3,220 | 3,220 | 3,220 | 3,220 | 3,000 | 32,200 |
| 1989-12-04 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 32,500 |
| 1989-11-21 | 3,190 | 3,200 | 3,190 | 3,200 | 2,000 | 32,000 |
| 1989-11-10 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 32,000 |
| 1989-11-01 | 3,300 | 3,400 | 3,300 | 3,400 | 44,000 | 34,000 |
| 1989-10-12 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 | 32,700 |
| 1989-10-11 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 | 33,000 |
| 1989-10-05 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 | 35,200 |
| 1989-10-02 | 3,590 | 3,600 | 3,580 | 3,580 | 8,000 | 35,800 |
| 1989-09-29 | 3,520 | 3,600 | 3,520 | 3,600 | 5,000 | 36,000 |
| 1989-09-28 | 3,400 | 3,480 | 3,400 | 3,480 | 11,000 | 34,800 |
| 1989-09-27 | 3,300 | 3,400 | 3,300 | 3,400 | 5,000 | 34,000 |
| 1989-09-26 | 3,190 | 3,280 | 3,190 | 3,280 | 3,000 | 32,800 |
| 1989-09-25 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 31,200 |
| 1989-09-22 | 3,150 | 3,150 | 3,120 | 3,120 | 2,000 | 31,200 |
| 1989-09-21 | 3,190 | 3,190 | 3,150 | 3,150 | 2,000 | 31,500 |
| 1989-09-20 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 | 31,800 |
| 1989-09-08 | 3,170 | 3,200 | 3,170 | 3,200 | 2,000 | 32,000 |
| 1989-09-05 | 3,130 | 3,130 | 3,130 | 3,130 | 2,000 | 31,300 |
| 1989-09-01 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 | 31,300 |
| 1989-08-31 | 3,140 | 3,140 | 3,140 | 3,140 | 2,000 | 31,400 |
| 1989-08-29 | 3,170 | 3,200 | 3,170 | 3,200 | 2,000 | 32,000 |
| 1989-08-22 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 33,000 |
| 1989-08-15 | 3,390 | 3,400 | 3,390 | 3,400 | 5,000 | 34,000 |
| 1989-08-11 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 33,000 |
| 1989-08-09 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 | 33,900 |
| 1989-08-04 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 33,700 |
| 1989-08-03 | 3,390 | 3,400 | 3,390 | 3,400 | 112,000 | 34,000 |
| 1989-08-02 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 34,000 |
| 1989-07-14 | 3,480 | 3,480 | 3,480 | 3,480 | 3,000 | 34,800 |
| 1989-07-10 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 | 34,300 |
| 1989-06-27 | 3,440 | 3,440 | 3,440 | 3,440 | 3,000 | 34,400 |
| 1989-06-23 | 3,440 | 3,440 | 3,440 | 3,440 | 9,000 | 34,400 |
| 1989-06-15 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 34,500 |
| 1989-06-13 | 3,480 | 3,480 | 3,480 | 3,480 | 5,000 | 34,800 |
| 1989-06-08 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 34,700 |
| 1989-05-26 | 3,490 | 3,500 | 3,490 | 3,500 | 5,000 | 35,000 |
| 1989-05-23 | 3,500 | 3,500 | 3,480 | 3,480 | 11,000 | 34,800 |
| 1989-05-19 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 | 35,000 |
| 1989-05-18 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 35,000 |
| 1989-05-02 | 3,440 | 3,510 | 3,440 | 3,510 | 4,000 | 35,100 |
| 1989-04-24 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 | 35,400 |
| 1989-04-21 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 | 35,400 |
| 1989-04-12 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 35,900 |
| 1989-04-11 | 3,590 | 3,600 | 3,590 | 3,600 | 5,000 | 36,000 |
| 1989-03-31 | 3,590 | 3,600 | 3,590 | 3,600 | 2,000 | 36,000 |
| 1989-03-28 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 36,000 |
| 1989-03-27 | 3,920 | 3,950 | 3,900 | 3,930 | 7,000 | 35,727.30 |
| 1989-03-24 | 3,930 | 3,930 | 3,920 | 3,920 | 26,000 | 35,636.40 |
| 1989-03-23 | 3,930 | 3,930 | 3,920 | 3,920 | 8,000 | 35,636.40 |
| 1989-03-22 | 3,920 | 3,920 | 3,920 | 3,920 | 4,000 | 35,636.40 |
| 1989-03-17 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 35,636.40 |
| 1989-03-16 | 3,920 | 3,920 | 3,920 | 3,920 | 4,000 | 35,636.40 |
| 1989-03-15 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 35,636.40 |
| 1989-03-14 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 35,727.30 |
| 1989-03-13 | 3,950 | 3,950 | 3,930 | 3,930 | 21,000 | 35,727.30 |
| 1989-03-10 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 | 35,727.30 |
| 1989-03-09 | 3,930 | 3,930 | 3,930 | 3,930 | 9,000 | 35,727.30 |
| 1989-03-07 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 | 35,727.30 |
| 1989-03-06 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 35,727.30 |
| 1989-03-03 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 | 35,090.90 |
| 1989-03-02 | 3,860 | 3,860 | 3,860 | 3,860 | 13,000 | 35,090.90 |
| 1989-03-01 | 3,860 | 3,860 | 3,860 | 3,860 | 18,000 | 35,090.90 |
| 1989-02-28 | 3,870 | 3,870 | 3,860 | 3,860 | 2,000 | 35,090.90 |
| 1989-02-23 | 3,880 | 3,880 | 3,880 | 3,880 | 5,000 | 35,272.70 |
| 1989-02-22 | 3,890 | 3,890 | 3,880 | 3,890 | 22,000 | 35,363.60 |
| 1989-02-21 | 3,880 | 3,890 | 3,880 | 3,890 | 10,000 | 35,363.60 |
| 1989-02-14 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 35,363.60 |
| 1989-02-13 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 35,454.50 |
| 1989-02-10 | 3,910 | 3,910 | 3,910 | 3,910 | 2,000 | 35,545.50 |
| 1989-02-08 | 3,910 | 3,910 | 3,910 | 3,910 | 2,000 | 35,545.50 |
| 1989-02-07 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 35,545.50 |
| 1989-02-06 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 | 35,636.40 |
| 1989-02-03 | 3,910 | 3,920 | 3,910 | 3,920 | 12,000 | 35,636.40 |
| 1989-02-02 | 3,920 | 3,930 | 3,920 | 3,930 | 6,000 | 35,727.30 |
| 1989-02-01 | 3,970 | 3,970 | 3,940 | 3,940 | 34,000 | 35,818.20 |
| 1989-01-31 | 3,950 | 3,990 | 3,950 | 3,980 | 3,000 | 36,181.80 |
| 1989-01-30 | 3,920 | 3,940 | 3,920 | 3,940 | 5,000 | 35,818.20 |
| 1989-01-28 | 3,950 | 3,950 | 3,940 | 3,940 | 5,000 | 35,818.20 |
| 1989-01-27 | 3,900 | 3,940 | 3,900 | 3,920 | 8,000 | 35,636.40 |
| 1989-01-26 | 3,900 | 3,970 | 3,900 | 3,970 | 9,000 | 36,090.90 |
| 1989-01-25 | 3,900 | 3,920 | 3,900 | 3,920 | 3,000 | 35,636.40 |
| 1989-01-24 | 3,900 | 3,920 | 3,900 | 3,920 | 11,000 | 35,636.40 |
| 1989-01-23 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 | 35,636.40 |
| 1989-01-20 | 3,920 | 3,920 | 3,920 | 3,920 | 3,000 | 35,636.40 |
| 1989-01-19 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 35,636.40 |
| 1989-01-18 | 3,920 | 3,920 | 3,920 | 3,920 | 4,000 | 35,636.40 |
| 1989-01-17 | 3,900 | 3,920 | 3,900 | 3,920 | 4,000 | 35,636.40 |
| 1989-01-13 | 3,900 | 3,900 | 3,900 | 3,900 | 15,000 | 35,454.50 |
| 1989-01-12 | 3,920 | 3,920 | 3,910 | 3,910 | 4,000 | 35,545.50 |
| 1989-01-11 | 3,910 | 3,930 | 3,910 | 3,920 | 49,000 | 35,636.40 |
| 1989-01-10 | 3,940 | 3,940 | 3,920 | 3,920 | 4,000 | 35,636.40 |
| 1989-01-09 | 3,900 | 3,940 | 3,900 | 3,940 | 5,000 | 35,818.20 |
| 1989-01-06 | 3,930 | 3,940 | 3,900 | 3,920 | 28,000 | 35,636.40 |
| 1989-01-05 | 3,930 | 3,930 | 3,920 | 3,920 | 7,000 | 35,636.40 |
| 1989-01-04 | 3,930 | 3,930 | 3,930 | 3,930 | 5,000 | 35,727.30 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
