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 |
|---|---|---|---|---|---|
| 1989/12/25 | 3,200 | 3,220 | 3,200 | 3,220 | 2,000 |
| 1989/12/21 | 3,220 | 3,220 | 3,220 | 3,220 | 2,000 |
| 1989/12/15 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 |
| 1989/12/14 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 |
| 1989/12/12 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 |
| 1989/12/07 | 3,220 | 3,220 | 3,220 | 3,220 | 3,000 |
| 1989/12/04 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 1989/11/21 | 3,190 | 3,200 | 3,190 | 3,200 | 2,000 |
| 1989/11/10 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1989/11/01 | 3,300 | 3,400 | 3,300 | 3,400 | 44,000 |
| 1989/10/12 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 |
| 1989/10/11 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 |
| 1989/10/05 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 |
| 1989/10/02 | 3,590 | 3,600 | 3,580 | 3,580 | 8,000 |
| 1989/09/29 | 3,520 | 3,600 | 3,520 | 3,600 | 5,000 |
| 1989/09/28 | 3,400 | 3,480 | 3,400 | 3,480 | 11,000 |
| 1989/09/27 | 3,300 | 3,400 | 3,300 | 3,400 | 5,000 |
| 1989/09/26 | 3,190 | 3,280 | 3,190 | 3,280 | 3,000 |
| 1989/09/25 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 |
| 1989/09/22 | 3,150 | 3,150 | 3,120 | 3,120 | 2,000 |
| 1989/09/21 | 3,190 | 3,190 | 3,150 | 3,150 | 2,000 |
| 1989/09/20 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 |
| 1989/09/08 | 3,170 | 3,200 | 3,170 | 3,200 | 2,000 |
| 1989/09/05 | 3,130 | 3,130 | 3,130 | 3,130 | 2,000 |
| 1989/09/01 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 |
| 1989/08/31 | 3,140 | 3,140 | 3,140 | 3,140 | 2,000 |
| 1989/08/29 | 3,170 | 3,200 | 3,170 | 3,200 | 2,000 |
| 1989/08/22 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1989/08/15 | 3,390 | 3,400 | 3,390 | 3,400 | 5,000 |
| 1989/08/11 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1989/08/09 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 |
| 1989/08/04 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 |
| 1989/08/03 | 3,390 | 3,400 | 3,390 | 3,400 | 112,000 |
| 1989/08/02 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1989/07/14 | 3,480 | 3,480 | 3,480 | 3,480 | 3,000 |
| 1989/07/10 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 |
| 1989/06/27 | 3,440 | 3,440 | 3,440 | 3,440 | 3,000 |
| 1989/06/23 | 3,440 | 3,440 | 3,440 | 3,440 | 9,000 |
| 1989/06/15 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 1989/06/13 | 3,480 | 3,480 | 3,480 | 3,480 | 5,000 |
| 1989/06/08 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 |
| 1989/05/26 | 3,490 | 3,500 | 3,490 | 3,500 | 5,000 |
| 1989/05/23 | 3,500 | 3,500 | 3,480 | 3,480 | 11,000 |
| 1989/05/19 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 |
| 1989/05/18 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1989/05/02 | 3,440 | 3,510 | 3,440 | 3,510 | 4,000 |
| 1989/04/24 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 |
| 1989/04/21 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 |
| 1989/04/12 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1989/04/11 | 3,590 | 3,600 | 3,590 | 3,600 | 5,000 |
| 1989/03/31 | 3,590 | 3,600 | 3,590 | 3,600 | 2,000 |
| 1989/03/28 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1989/03/28 | 1 -> 1.10 分割 | ||||
| 1989/03/27 | 3,920 | 3,950 | 3,900 | 3,930 | 7,000 |
| 1989/03/24 | 3,930 | 3,930 | 3,920 | 3,920 | 26,000 |
| 1989/03/23 | 3,930 | 3,930 | 3,920 | 3,920 | 8,000 |
| 1989/03/22 | 3,920 | 3,920 | 3,920 | 3,920 | 4,000 |
| 1989/03/17 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 1989/03/16 | 3,920 | 3,920 | 3,920 | 3,920 | 4,000 |
| 1989/03/15 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 1989/03/14 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 1989/03/13 | 3,950 | 3,950 | 3,930 | 3,930 | 21,000 |
| 1989/03/10 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 |
| 1989/03/09 | 3,930 | 3,930 | 3,930 | 3,930 | 9,000 |
| 1989/03/07 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 |
| 1989/03/06 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 1989/03/03 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 |
| 1989/03/02 | 3,860 | 3,860 | 3,860 | 3,860 | 13,000 |
| 1989/03/01 | 3,860 | 3,860 | 3,860 | 3,860 | 18,000 |
| 1989/02/28 | 3,870 | 3,870 | 3,860 | 3,860 | 2,000 |
| 1989/02/23 | 3,880 | 3,880 | 3,880 | 3,880 | 5,000 |
| 1989/02/22 | 3,890 | 3,890 | 3,880 | 3,890 | 22,000 |
| 1989/02/21 | 3,880 | 3,890 | 3,880 | 3,890 | 10,000 |
| 1989/02/14 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 |
| 1989/02/13 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1989/02/10 | 3,910 | 3,910 | 3,910 | 3,910 | 2,000 |
| 1989/02/08 | 3,910 | 3,910 | 3,910 | 3,910 | 2,000 |
| 1989/02/07 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 1989/02/06 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 |
| 1989/02/03 | 3,910 | 3,920 | 3,910 | 3,920 | 12,000 |
| 1989/02/02 | 3,920 | 3,930 | 3,920 | 3,930 | 6,000 |
| 1989/02/01 | 3,970 | 3,970 | 3,940 | 3,940 | 34,000 |
| 1989/01/31 | 3,950 | 3,990 | 3,950 | 3,980 | 3,000 |
| 1989/01/30 | 3,920 | 3,940 | 3,920 | 3,940 | 5,000 |
| 1989/01/28 | 3,950 | 3,950 | 3,940 | 3,940 | 5,000 |
| 1989/01/27 | 3,900 | 3,940 | 3,900 | 3,920 | 8,000 |
| 1989/01/26 | 3,900 | 3,970 | 3,900 | 3,970 | 9,000 |
| 1989/01/25 | 3,900 | 3,920 | 3,900 | 3,920 | 3,000 |
| 1989/01/24 | 3,900 | 3,920 | 3,900 | 3,920 | 11,000 |
| 1989/01/23 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 |
| 1989/01/20 | 3,920 | 3,920 | 3,920 | 3,920 | 3,000 |
| 1989/01/19 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 1989/01/18 | 3,920 | 3,920 | 3,920 | 3,920 | 4,000 |
| 1989/01/17 | 3,900 | 3,920 | 3,900 | 3,920 | 4,000 |
| 1989/01/13 | 3,900 | 3,900 | 3,900 | 3,900 | 15,000 |
| 1989/01/12 | 3,920 | 3,920 | 3,910 | 3,910 | 4,000 |
| 1989/01/11 | 3,910 | 3,930 | 3,910 | 3,920 | 49,000 |
| 1989/01/10 | 3,940 | 3,940 | 3,920 | 3,920 | 4,000 |
| 1989/01/09 | 3,900 | 3,940 | 3,900 | 3,940 | 5,000 |
| 1989/01/06 | 3,930 | 3,940 | 3,900 | 3,920 | 28,000 |
| 1989/01/05 | 3,930 | 3,930 | 3,920 | 3,920 | 7,000 |
| 1989/01/04 | 3,930 | 3,930 | 3,930 | 3,930 | 5,000 |