7950 日本デコラックス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1995-12-28 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1995-12-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1995-12-07 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1995-12-05 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1995-11-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1995-11-14 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 15,300 |
| 1995-10-27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 15,800 |
| 1995-09-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1995-09-18 | 1,470 | 1,480 | 1,470 | 1,480 | 14,000 | 14,800 |
| 1995-09-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-09-12 | 1,450 | 1,450 | 1,420 | 1,420 | 3,000 | 14,200 |
| 1995-09-08 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 15,400 |
| 1995-09-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1995-09-04 | 1,610 | 1,610 | 1,610 | 1,610 | 7,000 | 16,100 |
| 1995-09-01 | 1,600 | 1,600 | 1,590 | 1,600 | 11,000 | 16,000 |
| 1995-08-30 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 15,800 |
| 1995-08-28 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 15,800 |
| 1995-08-25 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 | 15,700 |
| 1995-08-17 | 1,600 | 1,600 | 1,550 | 1,550 | 29,000 | 15,500 |
| 1995-08-15 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 16,000 |
| 1995-08-14 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1995-08-03 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1995-08-02 | 1,520 | 1,520 | 1,520 | 1,520 | 16,000 | 15,200 |
| 1995-07-28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1995-07-24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1995-07-18 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 15,200 |
| 1995-07-17 | 1,530 | 1,530 | 1,520 | 1,520 | 5,000 | 15,200 |
| 1995-07-10 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1995-06-12 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1995-05-26 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1995-03-31 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1995-03-23 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1995-03-17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1995-02-28 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1995-02-06 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1995-02-03 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 16,000 |
| 1995-02-01 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 15,800 |
| 1995-01-26 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1995-01-25 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 16,000 |
| 1995-01-24 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1995-01-17 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 16,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
