7950 日本デコラックス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 28,000 |
| 1991-12-24 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 28,000 |
| 1991-12-17 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 28,300 |
| 1991-12-16 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 28,000 |
| 1991-12-10 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 29,500 |
| 1991-12-04 | 2,890 | 2,890 | 2,890 | 2,890 | 4,000 | 28,900 |
| 1991-09-30 | 3,120 | 3,160 | 3,120 | 3,160 | 2,000 | 31,600 |
| 1991-09-24 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 34,200 |
| 1991-09-09 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 34,900 |
| 1991-07-25 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 40,000 |
| 1991-07-24 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 40,000 |
| 1991-06-17 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 41,000 |
| 1991-06-11 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 41,000 |
| 1991-05-21 | 4,190 | 4,190 | 4,190 | 4,190 | 1,000 | 41,900 |
| 1991-05-01 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 43,000 |
| 1991-04-24 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 44,000 |
| 1991-04-22 | 4,400 | 4,400 | 4,400 | 4,400 | 4,000 | 44,000 |
| 1991-04-16 | 4,300 | 4,400 | 4,300 | 4,400 | 3,000 | 44,000 |
| 1991-04-08 | 4,550 | 4,550 | 4,550 | 4,550 | 10,000 | 45,500 |
| 1991-04-04 | 4,550 | 4,600 | 4,550 | 4,600 | 2,000 | 46,000 |
| 1991-04-03 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 45,000 |
| 1991-04-02 | 4,420 | 4,500 | 4,420 | 4,450 | 4,000 | 44,500 |
| 1991-04-01 | 4,400 | 4,420 | 4,400 | 4,420 | 2,000 | 44,200 |
| 1991-03-29 | 4,360 | 4,360 | 4,360 | 4,360 | 1,000 | 43,600 |
| 1991-03-28 | 4,360 | 4,360 | 4,360 | 4,360 | 1,000 | 43,600 |
| 1991-03-27 | 4,300 | 4,360 | 4,300 | 4,360 | 3,000 | 43,600 |
| 1991-03-26 | 4,360 | 4,360 | 4,360 | 4,360 | 1,000 | 43,600 |
| 1991-03-25 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 43,000 |
| 1991-03-22 | 4,100 | 4,200 | 4,100 | 4,200 | 6,000 | 42,000 |
| 1991-03-19 | 4,070 | 4,100 | 4,070 | 4,100 | 2,000 | 41,000 |
| 1991-03-15 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 40,300 |
| 1991-03-13 | 3,760 | 3,850 | 3,750 | 3,850 | 11,000 | 38,500 |
| 1991-03-07 | 3,610 | 3,610 | 3,610 | 3,610 | 3,000 | 36,100 |
| 1991-03-06 | 3,610 | 3,610 | 3,610 | 3,610 | 2,000 | 36,100 |
| 1991-03-04 | 3,660 | 3,660 | 3,610 | 3,610 | 4,000 | 36,100 |
| 1991-02-28 | 3,670 | 3,670 | 3,610 | 3,610 | 3,000 | 36,100 |
| 1991-02-26 | 3,690 | 3,690 | 3,690 | 3,690 | 3,000 | 36,900 |
| 1991-02-22 | 3,700 | 3,700 | 3,700 | 3,700 | 6,000 | 37,000 |
| 1991-02-20 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 37,000 |
| 1991-02-18 | 3,690 | 3,700 | 3,690 | 3,700 | 2,000 | 37,000 |
| 1991-02-13 | 3,870 | 3,900 | 3,870 | 3,870 | 3,000 | 38,700 |
| 1991-02-08 | 3,950 | 3,950 | 3,890 | 3,900 | 12,000 | 39,000 |
| 1991-02-06 | 3,980 | 4,000 | 3,980 | 4,000 | 2,000 | 40,000 |
| 1991-02-05 | 3,930 | 3,950 | 3,930 | 3,950 | 2,000 | 39,500 |
| 1991-01-31 | 3,870 | 4,000 | 3,870 | 4,000 | 6,000 | 40,000 |
| 1991-01-30 | 3,780 | 3,810 | 3,780 | 3,810 | 2,000 | 38,100 |
| 1991-01-29 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 36,900 |
| 1991-01-22 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 40,000 |
| 1991-01-21 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 42,000 |
| 1991-01-10 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 42,000 |
| 1991-01-09 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 42,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
