7950 日本デコラックス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 586 | 586 | 586 | 586 | 2,000 | 5,860 |
| 1998-12-14 | 596 | 596 | 596 | 596 | 2,000 | 5,960 |
| 1998-11-30 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1998-11-24 | 575 | 580 | 575 | 580 | 5,000 | 5,800 |
| 1998-11-18 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1998-10-30 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1998-10-28 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
| 1998-09-11 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1998-09-10 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1998-09-09 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 1998-09-01 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1998-08-28 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
| 1998-08-21 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1998-08-13 | 630 | 630 | 629 | 630 | 10,000 | 6,300 |
| 1998-08-12 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 1998-08-03 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1998-07-28 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1998-07-24 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1998-07-23 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
| 1998-07-15 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1998-07-14 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1998-07-02 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1998-06-29 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1998-06-17 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1998-06-16 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 1998-06-15 | 550 | 550 | 550 | 550 | 11,000 | 5,500 |
| 1998-06-11 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 1998-05-29 | 580 | 580 | 580 | 580 | 11,000 | 5,800 |
| 1998-05-28 | 590 | 590 | 580 | 580 | 3,000 | 5,800 |
| 1998-05-27 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1998-05-26 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1998-05-08 | 610 | 610 | 590 | 590 | 5,000 | 5,900 |
| 1998-05-01 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1998-04-28 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1998-04-13 | 599 | 599 | 599 | 599 | 4,000 | 5,990 |
| 1998-04-09 | 600 | 600 | 599 | 600 | 5,000 | 6,000 |
| 1998-04-08 | 600 | 600 | 599 | 600 | 5,000 | 6,000 |
| 1998-03-27 | 580 | 600 | 580 | 600 | 2,000 | 6,000 |
| 1998-03-23 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1998-03-18 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1998-03-03 | 570 | 610 | 570 | 610 | 2,000 | 6,100 |
| 1998-03-02 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1998-02-27 | 571 | 575 | 570 | 570 | 4,000 | 5,700 |
| 1998-02-25 | 570 | 570 | 569 | 570 | 7,000 | 5,700 |
| 1998-02-24 | 575 | 575 | 575 | 575 | 11,000 | 5,750 |
| 1998-02-23 | 590 | 590 | 570 | 575 | 15,000 | 5,750 |
| 1998-02-18 | 602 | 602 | 600 | 600 | 12,000 | 6,000 |
| 1998-02-17 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1998-02-10 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1998-02-09 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1998-02-05 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1998-02-04 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1998-02-03 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1998-01-30 | 632 | 632 | 630 | 630 | 2,000 | 6,300 |
| 1998-01-29 | 633 | 633 | 632 | 632 | 3,000 | 6,320 |
| 1998-01-28 | 631 | 632 | 631 | 632 | 5,000 | 6,320 |
| 1998-01-27 | 608 | 631 | 608 | 631 | 6,000 | 6,310 |
| 1998-01-26 | 628 | 628 | 601 | 608 | 11,000 | 6,080 |
| 1998-01-22 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1998-01-21 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1998-01-19 | 628 | 629 | 628 | 629 | 3,000 | 6,290 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
