7950 日本デコラックス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 603 | 603 | 603 | 603 | 2,000 | 6,030 |
| 1999-12-28 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1999-12-27 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1999-12-20 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1999-12-15 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1999-12-13 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1999-11-24 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-11-18 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1999-10-28 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1999-10-22 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1999-09-29 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1999-09-28 | 592 | 592 | 570 | 570 | 8,000 | 5,700 |
| 1999-09-21 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1999-09-20 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1999-09-14 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-09-03 | 605 | 605 | 600 | 600 | 3,000 | 6,000 |
| 1999-07-28 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1999-07-19 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1999-07-09 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1999-07-08 | 670 | 698 | 670 | 698 | 3,000 | 6,980 |
| 1999-07-07 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1999-07-05 | 650 | 650 | 640 | 650 | 10,000 | 6,500 |
| 1999-07-02 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1999-07-01 | 650 | 650 | 630 | 630 | 3,000 | 6,300 |
| 1999-06-30 | 625 | 640 | 625 | 640 | 4,000 | 6,400 |
| 1999-06-29 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 1999-06-28 | 596 | 620 | 596 | 620 | 8,000 | 6,200 |
| 1999-06-22 | 580 | 580 | 572 | 572 | 4,000 | 5,720 |
| 1999-06-21 | 573 | 573 | 571 | 571 | 6,000 | 5,710 |
| 1999-06-15 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1999-06-09 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1999-06-08 | 535 | 535 | 530 | 530 | 8,000 | 5,300 |
| 1999-06-02 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1999-05-24 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1999-05-20 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1999-04-28 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1999-04-27 | 540 | 546 | 540 | 546 | 49,000 | 5,460 |
| 1999-04-26 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-04-20 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1999-04-19 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1999-04-16 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1999-04-14 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1999-04-13 | 540 | 540 | 535 | 540 | 8,000 | 5,400 |
| 1999-04-12 | 532 | 535 | 532 | 535 | 5,000 | 5,350 |
| 1999-04-09 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1999-04-06 | 550 | 550 | 530 | 530 | 6,000 | 5,300 |
| 1999-03-30 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-03-16 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1999-03-15 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
| 1999-03-09 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1999-03-02 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1999-02-23 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1999-02-17 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1999-01-28 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株
