日本デコラックス(7950)の株価時系列情報
日本デコラックス(7950)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/11/27 | 4,900 | 4,900 | 4,800 | 4,800 | 5,000 |
| 1990/11/21 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 |
| 1990/11/20 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1990/11/15 | 5,100 | 5,100 | 5,000 | 5,000 | 2,000 |
| 1990/11/13 | 5,150 | 5,150 | 5,150 | 5,150 | 1,000 |
| 1990/10/26 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 |
| 1990/10/11 | 5,270 | 5,270 | 5,270 | 5,270 | 2,000 |
| 1990/09/19 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 |
| 1990/09/18 | 5,500 | 5,500 | 5,490 | 5,490 | 3,000 |
| 1990/08/31 | 5,610 | 5,610 | 5,600 | 5,600 | 6,000 |
| 1990/08/30 | 5,660 | 5,660 | 5,660 | 5,660 | 3,000 |
| 1990/08/28 | 5,800 | 5,800 | 5,700 | 5,700 | 2,000 |
| 1990/08/24 | 5,900 | 5,900 | 5,900 | 5,900 | 2,000 |
| 1990/08/22 | 6,450 | 6,450 | 6,320 | 6,320 | 3,000 |
| 1990/08/21 | 6,450 | 6,450 | 6,450 | 6,450 | 1,000 |
| 1990/08/15 | 6,450 | 6,500 | 6,450 | 6,500 | 4,000 |
| 1990/08/13 | 6,700 | 6,700 | 6,650 | 6,650 | 5,000 |
| 1990/08/10 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 |
| 1990/08/09 | 6,690 | 6,700 | 6,690 | 6,700 | 10,000 |
| 1990/08/08 | 6,700 | 6,700 | 6,700 | 6,700 | 2,000 |
| 1990/08/07 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 |
| 1990/08/06 | 6,750 | 6,750 | 6,700 | 6,700 | 5,000 |
| 1990/08/03 | 6,750 | 6,750 | 6,700 | 6,700 | 3,000 |
| 1990/08/02 | 6,890 | 6,890 | 6,700 | 6,700 | 7,000 |
| 1990/08/01 | 6,900 | 6,950 | 6,840 | 6,840 | 8,000 |
| 1990/07/31 | 7,040 | 7,040 | 7,040 | 7,040 | 2,000 |
| 1990/07/30 | 7,050 | 7,100 | 7,050 | 7,080 | 18,000 |
| 1990/07/27 | 6,740 | 7,080 | 6,740 | 7,050 | 64,000 |
| 1990/07/26 | 6,600 | 6,700 | 6,600 | 6,650 | 11,000 |
| 1990/07/25 | 6,300 | 6,550 | 6,300 | 6,550 | 11,000 |
| 1990/07/24 | 6,350 | 6,350 | 6,300 | 6,300 | 5,000 |
| 1990/07/23 | 6,300 | 6,300 | 6,300 | 6,300 | 9,000 |
| 1990/07/20 | 6,100 | 6,200 | 6,100 | 6,100 | 12,000 |
| 1990/07/19 | 6,270 | 6,270 | 6,170 | 6,170 | 8,000 |
| 1990/07/18 | 6,600 | 6,600 | 6,400 | 6,400 | 15,000 |
| 1990/07/17 | 6,830 | 6,830 | 6,700 | 6,700 | 5,000 |
| 1990/07/16 | 6,900 | 6,900 | 6,770 | 6,880 | 64,000 |
| 1990/07/13 | 6,600 | 6,600 | 6,600 | 6,600 | 111,000 |
| 1990/07/12 | 5,100 | 5,210 | 5,100 | 5,210 | 20,000 |
| 1990/07/11 | 4,950 | 5,000 | 4,950 | 5,000 | 17,000 |
| 1990/07/10 | 4,500 | 4,700 | 4,500 | 4,700 | 23,000 |
| 1990/07/06 | 4,180 | 4,300 | 4,180 | 4,300 | 38,000 |
| 1990/07/04 | 4,000 | 4,100 | 4,000 | 4,100 | 16,000 |
| 1990/06/29 | 4,080 | 4,100 | 4,080 | 4,100 | 10,000 |
| 1990/06/28 | 3,990 | 4,000 | 3,980 | 4,000 | 8,000 |
| 1990/06/27 | 3,980 | 4,000 | 3,960 | 4,000 | 8,000 |
| 1990/06/26 | 3,930 | 4,000 | 3,920 | 4,000 | 17,000 |
| 1990/06/22 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 1990/06/21 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 |
| 1990/06/20 | 3,990 | 4,000 | 3,990 | 3,990 | 16,000 |
| 1990/06/19 | 4,000 | 4,000 | 4,000 | 4,000 | 17,000 |
| 1990/06/18 | 4,050 | 4,090 | 4,050 | 4,060 | 17,000 |
| 1990/06/15 | 4,050 | 4,060 | 4,010 | 4,060 | 46,000 |
| 1990/06/14 | 3,800 | 3,970 | 3,800 | 3,960 | 42,000 |
| 1990/06/13 | 3,660 | 3,800 | 3,660 | 3,800 | 22,000 |
| 1990/06/12 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1990/06/08 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 1990/06/07 | 3,630 | 3,630 | 3,570 | 3,600 | 5,000 |
| 1990/06/06 | 3,550 | 3,650 | 3,550 | 3,600 | 11,000 |
| 1990/06/04 | 3,560 | 3,560 | 3,550 | 3,550 | 3,000 |
| 1990/05/24 | 3,580 | 3,580 | 3,580 | 3,580 | 7,000 |
| 1990/05/17 | 3,550 | 3,570 | 3,550 | 3,570 | 3,000 |
| 1990/05/16 | 3,500 | 3,550 | 3,500 | 3,550 | 3,000 |
| 1990/05/15 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1990/05/02 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 |
| 1990/04/27 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1990/04/20 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1990/04/13 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1990/04/10 | 3,510 | 3,510 | 3,510 | 3,510 | 2,000 |
| 1990/04/09 | 3,540 | 3,550 | 3,540 | 3,550 | 2,000 |
| 1990/04/06 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 |
| 1990/03/30 | 3,880 | 3,950 | 3,880 | 3,900 | 9,000 |
| 1990/03/29 | 3,840 | 3,880 | 3,800 | 3,850 | 17,000 |
| 1990/03/28 | 3,750 | 3,850 | 3,750 | 3,850 | 7,000 |
| 1990/03/27 | 3,660 | 3,750 | 3,660 | 3,750 | 7,000 |
| 1990/03/23 | 3,700 | 3,750 | 3,700 | 3,750 | 4,000 |
| 1990/03/20 | 3,800 | 3,800 | 3,770 | 3,790 | 12,000 |
| 1990/03/19 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 |
| 1990/03/16 | 3,750 | 3,800 | 3,750 | 3,800 | 7,000 |
| 1990/03/15 | 3,770 | 3,770 | 3,740 | 3,750 | 5,000 |
| 1990/03/12 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 |
| 1990/03/09 | 3,690 | 3,850 | 3,690 | 3,800 | 7,000 |
| 1990/03/08 | 3,600 | 3,650 | 3,600 | 3,650 | 3,000 |
| 1990/03/07 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 |
| 1990/03/06 | 3,550 | 3,550 | 3,550 | 3,550 | 3,000 |
| 1990/03/05 | 3,550 | 3,550 | 3,550 | 3,550 | 3,000 |
| 1990/03/01 | 3,550 | 3,620 | 3,550 | 3,620 | 7,000 |
| 1990/02/28 | 3,420 | 3,540 | 3,420 | 3,540 | 4,000 |
| 1990/02/22 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1990/02/21 | 3,590 | 3,590 | 3,590 | 3,590 | 3,000 |
| 1990/02/16 | 3,590 | 3,620 | 3,590 | 3,620 | 4,000 |
| 1990/02/09 | 3,530 | 3,620 | 3,530 | 3,620 | 5,000 |
| 1990/02/08 | 3,500 | 3,550 | 3,500 | 3,550 | 4,000 |
| 1990/02/07 | 3,580 | 3,580 | 3,500 | 3,500 | 3,000 |
| 1990/02/06 | 3,400 | 3,500 | 3,400 | 3,500 | 4,000 |
| 1990/02/05 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1990/02/02 | 3,210 | 3,210 | 3,210 | 3,210 | 2,000 |
| 1990/02/01 | 3,200 | 3,200 | 3,150 | 3,150 | 407,000 |
| 1990/01/31 | 3,200 | 3,200 | 3,150 | 3,150 | 406,000 |
| 1990/01/30 | 3,210 | 3,210 | 3,200 | 3,200 | 3,000 |
| 1990/01/29 | 3,210 | 3,210 | 3,200 | 3,210 | 4,000 |
| 1990/01/26 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1990/01/25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |