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 |
|---|---|---|---|---|---|
| 1996/12/27 | 1,410 | 1,430 | 1,410 | 1,430 | 7,000 |
| 1996/12/20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1996/12/17 | 1,680 | 1,680 | 1,620 | 1,620 | 2,000 |
| 1996/12/11 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1996/12/04 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 |
| 1996/11/19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1996/11/18 | 1,690 | 1,700 | 1,650 | 1,700 | 6,000 |
| 1996/11/15 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1996/11/14 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
| 1996/11/12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1996/11/11 | 1,670 | 1,700 | 1,670 | 1,700 | 10,000 |
| 1996/11/08 | 1,700 | 1,700 | 1,670 | 1,670 | 10,000 |
| 1996/11/06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1996/11/01 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1996/10/29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1996/10/25 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 |
| 1996/10/24 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1996/10/23 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 |
| 1996/10/22 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 |
| 1996/10/21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1996/10/18 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 |
| 1996/10/16 | 1,700 | 1,750 | 1,700 | 1,750 | 4,000 |
| 1996/10/15 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1996/10/09 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1996/10/07 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 |
| 1996/10/02 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1996/10/01 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1996/09/27 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1996/09/26 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 |
| 1996/09/25 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 |
| 1996/09/24 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1996/09/20 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 |
| 1996/09/19 | 1,700 | 1,750 | 1,700 | 1,750 | 11,000 |
| 1996/09/11 | 1,770 | 1,770 | 1,750 | 1,750 | 6,000 |
| 1996/09/10 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 |
| 1996/09/06 | 1,760 | 1,780 | 1,760 | 1,780 | 5,000 |
| 1996/09/04 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 |
| 1996/08/29 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1996/08/28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1996/08/23 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 1996/08/22 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1996/08/20 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1996/08/16 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 |
| 1996/08/15 | 1,720 | 1,760 | 1,720 | 1,760 | 3,000 |
| 1996/08/13 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1996/08/12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1996/08/09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1996/08/08 | 1,650 | 1,650 | 1,630 | 1,630 | 6,000 |
| 1996/08/07 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1996/07/31 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 |
| 1996/07/24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1996/07/23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1996/07/16 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1996/07/15 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1996/07/12 | 1,690 | 1,750 | 1,680 | 1,750 | 10,000 |
| 1996/07/11 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 |
| 1996/07/10 | 1,690 | 1,690 | 1,680 | 1,690 | 8,000 |
| 1996/07/08 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1996/07/05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1996/07/04 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1996/07/03 | 1,790 | 1,790 | 1,790 | 1,790 | 9,000 |
| 1996/07/02 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 |
| 1996/07/01 | 1,750 | 1,750 | 1,740 | 1,740 | 6,000 |
| 1996/06/28 | 1,710 | 1,750 | 1,710 | 1,750 | 6,000 |
| 1996/06/27 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1996/06/26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1996/06/25 | 1,700 | 1,700 | 1,690 | 1,690 | 8,000 |
| 1996/06/24 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 |
| 1996/06/21 | 1,680 | 1,690 | 1,680 | 1,690 | 8,000 |
| 1996/06/20 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1996/06/19 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 1996/06/18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1996/06/14 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1996/06/13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1996/06/11 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 |
| 1996/06/07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1996/06/06 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1996/06/05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1996/05/28 | 1,590 | 1,600 | 1,590 | 1,600 | 10,000 |
| 1996/05/23 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1996/05/21 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 |
| 1996/05/20 | 1,590 | 1,600 | 1,590 | 1,600 | 14,000 |
| 1996/05/17 | 1,560 | 1,560 | 1,540 | 1,550 | 31,000 |
| 1996/05/15 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 |
| 1996/05/09 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1996/05/08 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1996/04/30 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1996/04/26 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 |
| 1996/04/24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1996/04/22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1996/04/17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1996/04/15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1996/04/10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1996/03/29 | 1,430 | 1,480 | 1,430 | 1,480 | 4,000 |
| 1996/03/25 | 1,430 | 1,430 | 1,430 | 1,430 | 19,000 |
| 1996/03/22 | 1,440 | 1,440 | 1,430 | 1,430 | 19,000 |
| 1996/03/19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1996/02/29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/02/20 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1996/02/19 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 |
| 1996/02/16 | 1,470 | 1,470 | 1,450 | 1,450 | 10,000 |
| 1996/02/14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1996/02/13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1996/02/09 | 1,380 | 1,450 | 1,380 | 1,450 | 13,000 |
| 1996/02/07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1996/02/06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1996/02/05 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1996/02/02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1996/02/01 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 |
| 1996/01/31 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1996/01/30 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1996/01/26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/01/25 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1996/01/22 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/01/18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/01/09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1996/01/08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |