7950 日本デコラックス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,410 | 1,430 | 1,410 | 1,430 | 7,000 | 14,300 |
| 1996-12-20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1996-12-17 | 1,680 | 1,680 | 1,620 | 1,620 | 2,000 | 16,200 |
| 1996-12-11 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1996-12-04 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 16,900 |
| 1996-11-19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1996-11-18 | 1,690 | 1,700 | 1,650 | 1,700 | 6,000 | 17,000 |
| 1996-11-15 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 17,000 |
| 1996-11-14 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 17,000 |
| 1996-11-12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1996-11-11 | 1,670 | 1,700 | 1,670 | 1,700 | 10,000 | 17,000 |
| 1996-11-08 | 1,700 | 1,700 | 1,670 | 1,670 | 10,000 | 16,700 |
| 1996-11-06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1996-11-01 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1996-10-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1996-10-25 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 17,100 |
| 1996-10-24 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 17,000 |
| 1996-10-23 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 17,000 |
| 1996-10-22 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 17,000 |
| 1996-10-21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1996-10-18 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 17,000 |
| 1996-10-16 | 1,700 | 1,750 | 1,700 | 1,750 | 4,000 | 17,500 |
| 1996-10-15 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 17,000 |
| 1996-10-09 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 17,000 |
| 1996-10-07 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 17,000 |
| 1996-10-02 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1996-10-01 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1996-09-27 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1996-09-26 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 17,500 |
| 1996-09-25 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 17,500 |
| 1996-09-24 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 17,500 |
| 1996-09-20 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 17,500 |
| 1996-09-19 | 1,700 | 1,750 | 1,700 | 1,750 | 11,000 | 17,500 |
| 1996-09-11 | 1,770 | 1,770 | 1,750 | 1,750 | 6,000 | 17,500 |
| 1996-09-10 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 17,700 |
| 1996-09-06 | 1,760 | 1,780 | 1,760 | 1,780 | 5,000 | 17,800 |
| 1996-09-04 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 | 17,500 |
| 1996-08-29 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1996-08-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1996-08-23 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 17,200 |
| 1996-08-22 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 17,100 |
| 1996-08-20 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 17,100 |
| 1996-08-16 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 17,800 |
| 1996-08-15 | 1,720 | 1,760 | 1,720 | 1,760 | 3,000 | 17,600 |
| 1996-08-13 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1996-08-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1996-08-09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1996-08-08 | 1,650 | 1,650 | 1,630 | 1,630 | 6,000 | 16,300 |
| 1996-08-07 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 16,600 |
| 1996-07-31 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 16,300 |
| 1996-07-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1996-07-23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1996-07-16 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 16,900 |
| 1996-07-15 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1996-07-12 | 1,690 | 1,750 | 1,680 | 1,750 | 10,000 | 17,500 |
| 1996-07-11 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 16,900 |
| 1996-07-10 | 1,690 | 1,690 | 1,680 | 1,690 | 8,000 | 16,900 |
| 1996-07-08 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1996-07-05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1996-07-04 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 17,600 |
| 1996-07-03 | 1,790 | 1,790 | 1,790 | 1,790 | 9,000 | 17,900 |
| 1996-07-02 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 17,500 |
| 1996-07-01 | 1,750 | 1,750 | 1,740 | 1,740 | 6,000 | 17,400 |
| 1996-06-28 | 1,710 | 1,750 | 1,710 | 1,750 | 6,000 | 17,500 |
| 1996-06-27 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1996-06-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1996-06-25 | 1,700 | 1,700 | 1,690 | 1,690 | 8,000 | 16,900 |
| 1996-06-24 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 | 17,000 |
| 1996-06-21 | 1,680 | 1,690 | 1,680 | 1,690 | 8,000 | 16,900 |
| 1996-06-20 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1996-06-19 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 16,000 |
| 1996-06-18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1996-06-14 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1996-06-13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1996-06-11 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 16,000 |
| 1996-06-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1996-06-06 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1996-06-05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1996-05-28 | 1,590 | 1,600 | 1,590 | 1,600 | 10,000 | 16,000 |
| 1996-05-23 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 15,900 |
| 1996-05-21 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 | 16,100 |
| 1996-05-20 | 1,590 | 1,600 | 1,590 | 1,600 | 14,000 | 16,000 |
| 1996-05-17 | 1,560 | 1,560 | 1,540 | 1,550 | 31,000 | 15,500 |
| 1996-05-15 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 | 14,800 |
| 1996-05-09 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 14,600 |
| 1996-05-08 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1996-04-30 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-04-26 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 14,500 |
| 1996-04-24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1996-04-22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1996-04-17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,400 |
| 1996-04-15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1996-04-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1996-03-29 | 1,430 | 1,480 | 1,430 | 1,480 | 4,000 | 14,800 |
| 1996-03-25 | 1,430 | 1,430 | 1,430 | 1,430 | 19,000 | 14,300 |
| 1996-03-22 | 1,440 | 1,440 | 1,430 | 1,430 | 19,000 | 14,300 |
| 1996-03-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1996-02-29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-02-20 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1996-02-19 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 | 14,500 |
| 1996-02-16 | 1,470 | 1,470 | 1,450 | 1,450 | 10,000 | 14,500 |
| 1996-02-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1996-02-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1996-02-09 | 1,380 | 1,450 | 1,380 | 1,450 | 13,000 | 14,500 |
| 1996-02-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1996-02-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1996-02-05 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1996-02-02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1996-02-01 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 14,500 |
| 1996-01-31 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1996-01-30 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1996-01-26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-01-25 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 14,900 |
| 1996-01-22 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-01-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1996-01-09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1996-01-08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
