7950 日本デコラックス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-11-27 | 4,900 | 4,900 | 4,800 | 4,800 | 5,000 | 48,000 |
| 1990-11-21 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 | 48,500 |
| 1990-11-20 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 50,000 |
| 1990-11-15 | 5,100 | 5,100 | 5,000 | 5,000 | 2,000 | 50,000 |
| 1990-11-13 | 5,150 | 5,150 | 5,150 | 5,150 | 1,000 | 51,500 |
| 1990-10-26 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 52,000 |
| 1990-10-11 | 5,270 | 5,270 | 5,270 | 5,270 | 2,000 | 52,700 |
| 1990-09-19 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 54,000 |
| 1990-09-18 | 5,500 | 5,500 | 5,490 | 5,490 | 3,000 | 54,900 |
| 1990-08-31 | 5,610 | 5,610 | 5,600 | 5,600 | 6,000 | 56,000 |
| 1990-08-30 | 5,660 | 5,660 | 5,660 | 5,660 | 3,000 | 56,600 |
| 1990-08-28 | 5,800 | 5,800 | 5,700 | 5,700 | 2,000 | 57,000 |
| 1990-08-24 | 5,900 | 5,900 | 5,900 | 5,900 | 2,000 | 59,000 |
| 1990-08-22 | 6,450 | 6,450 | 6,320 | 6,320 | 3,000 | 63,200 |
| 1990-08-21 | 6,450 | 6,450 | 6,450 | 6,450 | 1,000 | 64,500 |
| 1990-08-15 | 6,450 | 6,500 | 6,450 | 6,500 | 4,000 | 65,000 |
| 1990-08-13 | 6,700 | 6,700 | 6,650 | 6,650 | 5,000 | 66,500 |
| 1990-08-10 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 | 67,000 |
| 1990-08-09 | 6,690 | 6,700 | 6,690 | 6,700 | 10,000 | 67,000 |
| 1990-08-08 | 6,700 | 6,700 | 6,700 | 6,700 | 2,000 | 67,000 |
| 1990-08-07 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 | 67,000 |
| 1990-08-06 | 6,750 | 6,750 | 6,700 | 6,700 | 5,000 | 67,000 |
| 1990-08-03 | 6,750 | 6,750 | 6,700 | 6,700 | 3,000 | 67,000 |
| 1990-08-02 | 6,890 | 6,890 | 6,700 | 6,700 | 7,000 | 67,000 |
| 1990-08-01 | 6,900 | 6,950 | 6,840 | 6,840 | 8,000 | 68,400 |
| 1990-07-31 | 7,040 | 7,040 | 7,040 | 7,040 | 2,000 | 70,400 |
| 1990-07-30 | 7,050 | 7,100 | 7,050 | 7,080 | 18,000 | 70,800 |
| 1990-07-27 | 6,740 | 7,080 | 6,740 | 7,050 | 64,000 | 70,500 |
| 1990-07-26 | 6,600 | 6,700 | 6,600 | 6,650 | 11,000 | 66,500 |
| 1990-07-25 | 6,300 | 6,550 | 6,300 | 6,550 | 11,000 | 65,500 |
| 1990-07-24 | 6,350 | 6,350 | 6,300 | 6,300 | 5,000 | 63,000 |
| 1990-07-23 | 6,300 | 6,300 | 6,300 | 6,300 | 9,000 | 63,000 |
| 1990-07-20 | 6,100 | 6,200 | 6,100 | 6,100 | 12,000 | 61,000 |
| 1990-07-19 | 6,270 | 6,270 | 6,170 | 6,170 | 8,000 | 61,700 |
| 1990-07-18 | 6,600 | 6,600 | 6,400 | 6,400 | 15,000 | 64,000 |
| 1990-07-17 | 6,830 | 6,830 | 6,700 | 6,700 | 5,000 | 67,000 |
| 1990-07-16 | 6,900 | 6,900 | 6,770 | 6,880 | 64,000 | 68,800 |
| 1990-07-13 | 6,600 | 6,600 | 6,600 | 6,600 | 111,000 | 66,000 |
| 1990-07-12 | 5,100 | 5,210 | 5,100 | 5,210 | 20,000 | 52,100 |
| 1990-07-11 | 4,950 | 5,000 | 4,950 | 5,000 | 17,000 | 50,000 |
| 1990-07-10 | 4,500 | 4,700 | 4,500 | 4,700 | 23,000 | 47,000 |
| 1990-07-06 | 4,180 | 4,300 | 4,180 | 4,300 | 38,000 | 43,000 |
| 1990-07-04 | 4,000 | 4,100 | 4,000 | 4,100 | 16,000 | 41,000 |
| 1990-06-29 | 4,080 | 4,100 | 4,080 | 4,100 | 10,000 | 41,000 |
| 1990-06-28 | 3,990 | 4,000 | 3,980 | 4,000 | 8,000 | 40,000 |
| 1990-06-27 | 3,980 | 4,000 | 3,960 | 4,000 | 8,000 | 40,000 |
| 1990-06-26 | 3,930 | 4,000 | 3,920 | 4,000 | 17,000 | 40,000 |
| 1990-06-22 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 39,700 |
| 1990-06-21 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 39,800 |
| 1990-06-20 | 3,990 | 4,000 | 3,990 | 3,990 | 16,000 | 39,900 |
| 1990-06-19 | 4,000 | 4,000 | 4,000 | 4,000 | 17,000 | 40,000 |
| 1990-06-18 | 4,050 | 4,090 | 4,050 | 4,060 | 17,000 | 40,600 |
| 1990-06-15 | 4,050 | 4,060 | 4,010 | 4,060 | 46,000 | 40,600 |
| 1990-06-14 | 3,800 | 3,970 | 3,800 | 3,960 | 42,000 | 39,600 |
| 1990-06-13 | 3,660 | 3,800 | 3,660 | 3,800 | 22,000 | 38,000 |
| 1990-06-12 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 36,000 |
| 1990-06-08 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 36,000 |
| 1990-06-07 | 3,630 | 3,630 | 3,570 | 3,600 | 5,000 | 36,000 |
| 1990-06-06 | 3,550 | 3,650 | 3,550 | 3,600 | 11,000 | 36,000 |
| 1990-06-04 | 3,560 | 3,560 | 3,550 | 3,550 | 3,000 | 35,500 |
| 1990-05-24 | 3,580 | 3,580 | 3,580 | 3,580 | 7,000 | 35,800 |
| 1990-05-17 | 3,550 | 3,570 | 3,550 | 3,570 | 3,000 | 35,700 |
| 1990-05-16 | 3,500 | 3,550 | 3,500 | 3,550 | 3,000 | 35,500 |
| 1990-05-15 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 35,500 |
| 1990-05-02 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 | 35,700 |
| 1990-04-27 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 36,000 |
| 1990-04-20 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 36,000 |
| 1990-04-13 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 36,000 |
| 1990-04-10 | 3,510 | 3,510 | 3,510 | 3,510 | 2,000 | 35,100 |
| 1990-04-09 | 3,540 | 3,550 | 3,540 | 3,550 | 2,000 | 35,500 |
| 1990-04-06 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 36,200 |
| 1990-03-30 | 3,880 | 3,950 | 3,880 | 3,900 | 9,000 | 39,000 |
| 1990-03-29 | 3,840 | 3,880 | 3,800 | 3,850 | 17,000 | 38,500 |
| 1990-03-28 | 3,750 | 3,850 | 3,750 | 3,850 | 7,000 | 38,500 |
| 1990-03-27 | 3,660 | 3,750 | 3,660 | 3,750 | 7,000 | 37,500 |
| 1990-03-23 | 3,700 | 3,750 | 3,700 | 3,750 | 4,000 | 37,500 |
| 1990-03-20 | 3,800 | 3,800 | 3,770 | 3,790 | 12,000 | 37,900 |
| 1990-03-19 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 38,000 |
| 1990-03-16 | 3,750 | 3,800 | 3,750 | 3,800 | 7,000 | 38,000 |
| 1990-03-15 | 3,770 | 3,770 | 3,740 | 3,750 | 5,000 | 37,500 |
| 1990-03-12 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 38,100 |
| 1990-03-09 | 3,690 | 3,850 | 3,690 | 3,800 | 7,000 | 38,000 |
| 1990-03-08 | 3,600 | 3,650 | 3,600 | 3,650 | 3,000 | 36,500 |
| 1990-03-07 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 | 36,000 |
| 1990-03-06 | 3,550 | 3,550 | 3,550 | 3,550 | 3,000 | 35,500 |
| 1990-03-05 | 3,550 | 3,550 | 3,550 | 3,550 | 3,000 | 35,500 |
| 1990-03-01 | 3,550 | 3,620 | 3,550 | 3,620 | 7,000 | 36,200 |
| 1990-02-28 | 3,420 | 3,540 | 3,420 | 3,540 | 4,000 | 35,400 |
| 1990-02-22 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 35,500 |
| 1990-02-21 | 3,590 | 3,590 | 3,590 | 3,590 | 3,000 | 35,900 |
| 1990-02-16 | 3,590 | 3,620 | 3,590 | 3,620 | 4,000 | 36,200 |
| 1990-02-09 | 3,530 | 3,620 | 3,530 | 3,620 | 5,000 | 36,200 |
| 1990-02-08 | 3,500 | 3,550 | 3,500 | 3,550 | 4,000 | 35,500 |
| 1990-02-07 | 3,580 | 3,580 | 3,500 | 3,500 | 3,000 | 35,000 |
| 1990-02-06 | 3,400 | 3,500 | 3,400 | 3,500 | 4,000 | 35,000 |
| 1990-02-05 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 34,000 |
| 1990-02-02 | 3,210 | 3,210 | 3,210 | 3,210 | 2,000 | 32,100 |
| 1990-02-01 | 3,200 | 3,200 | 3,150 | 3,150 | 407,000 | 31,500 |
| 1990-01-31 | 3,200 | 3,200 | 3,150 | 3,150 | 406,000 | 31,500 |
| 1990-01-30 | 3,210 | 3,210 | 3,200 | 3,200 | 3,000 | 32,000 |
| 1990-01-29 | 3,210 | 3,210 | 3,200 | 3,210 | 4,000 | 32,100 |
| 1990-01-26 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 32,000 |
| 1990-01-25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 32,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
