7950 日本デコラックス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-26---5,840-5,840
2021-11-25---5,840-5,840
2021-11-24---5,840-5,840
2021-11-22---5,840-5,840
2021-11-19---5,840-5,840
2021-11-185,8405,8405,8405,8402005,840
2021-11-17---5,760-5,760
2021-11-16---5,760-5,760
2021-11-155,7605,7605,7605,7601005,760
2021-11-12---5,600-5,600
2021-11-11---5,600-5,600
2021-11-10---5,600-5,600
2021-11-09---5,600-5,600
2021-11-08---5,600-5,600
2021-11-055,6005,6005,6005,6002005,600
2021-11-045,6005,6005,6005,6001005,600
2021-11-025,6605,6605,6605,6602005,660
2021-11-015,5805,5805,5805,5803005,580
2021-10-29---5,650-5,650
2021-10-28---5,650-5,650
2021-10-27---5,650-5,650
2021-10-265,7505,7505,6505,6504005,650
2021-10-25---5,650-5,650
2021-10-22---5,650-5,650
2021-10-21---5,650-5,650
2021-10-205,6505,6505,6505,6502005,650
2021-10-19---5,650-5,650
2021-10-185,6505,6505,6505,6501005,650
2021-10-155,6505,6505,6505,6504005,650
2021-10-14---5,650-5,650
2021-10-13---5,650-5,650
2021-10-12---5,650-5,650
2021-10-115,6505,6505,6505,6501005,650
2021-10-08---5,750-5,750
2021-10-075,7505,7505,7505,7502005,750
2021-10-06---5,870-5,870
2021-10-05---5,870-5,870
2021-10-04---5,870-5,870
2021-10-01---5,870-5,870
2021-09-30---5,870-5,870
2021-09-29---5,870-5,870
2021-09-28---5,870-5,870
2021-09-27---5,870-5,870
2021-09-24---5,870-5,870
2021-09-225,8705,8705,8705,8701005,870
2021-09-21---5,680-5,680
2021-09-175,6305,6805,6305,6804005,680
2021-09-165,7005,7005,6705,6703005,670
2021-09-155,7005,7005,7005,7001005,700
2021-09-14---5,750-5,750
2021-09-13---5,750-5,750
2021-09-10---5,750-5,750
2021-09-09---5,750-5,750
2021-09-08---5,750-5,750
2021-09-075,7505,7505,7505,7501005,750
2021-09-06---5,650-5,650
2021-09-03---5,650-5,650
2021-09-025,6605,6605,6505,6502005,650
2021-09-015,7005,7005,7005,7002005,700
2021-08-31---5,790-5,790
2021-08-30---5,790-5,790
2021-08-27---5,790-5,790
2021-08-26---5,790-5,790
2021-08-25---5,790-5,790
2021-08-24---5,790-5,790
2021-08-23---5,790-5,790
2021-08-20---5,790-5,790
2021-08-19---5,790-5,790
2021-08-18---5,790-5,790
2021-08-17---5,790-5,790
2021-08-165,7905,7905,7905,7901005,790
2021-08-13---5,690-5,690
2021-08-12---5,690-5,690
2021-08-11---5,690-5,690
2021-08-10---5,690-5,690
2021-08-065,6905,6905,6905,6901,1005,690
2021-08-05---5,690-5,690
2021-08-04---5,690-5,690
2021-08-03---5,690-5,690
2021-08-02---5,690-5,690
2021-07-30---5,690-5,690
2021-07-29---5,690-5,690
2021-07-28---5,690-5,690
2021-07-27---5,690-5,690
2021-07-26---5,690-5,690
2021-07-21---5,690-5,690
2021-07-20---5,690-5,690
2021-07-19---5,690-5,690
2021-07-165,6905,6905,6905,6901005,690
2021-07-155,7005,7005,6905,6906005,690
2021-07-145,6005,6005,6005,6001005,600
2021-07-13---5,650-5,650
2021-07-12---5,650-5,650
2021-07-09---5,650-5,650
2021-07-08---5,650-5,650
2021-07-075,6505,6505,6505,6501005,650
2021-07-06---5,550-5,550
2021-07-055,5505,5505,5505,5501005,550
2021-07-025,7005,7005,7005,7001005,700
2021-07-01---5,600-5,600
2021-06-30---5,600-5,600
2021-06-29---5,600-5,600
2021-06-285,6005,6005,6005,6001005,600
2021-06-25---5,500-5,500
2021-06-24---5,500-5,500
2021-06-235,6005,6005,5005,5005005,500
2021-06-225,6005,6005,6005,6001005,600
2021-06-21---5,570-5,570
2021-06-18---5,570-5,570
2021-06-17---5,570-5,570
2021-06-16---5,570-5,570
2021-06-155,7105,7105,5005,5701,0005,570
2021-06-14---5,610-5,610
2021-06-11---5,610-5,610
2021-06-105,6105,6105,6105,6101005,610
2021-06-09---5,610-5,610
2021-06-08---5,610-5,610
2021-06-07---5,610-5,610
2021-06-04---5,610-5,610
2021-06-03---5,610-5,610
2021-06-02---5,610-5,610
2021-06-01---5,610-5,610
2021-05-315,6105,6105,6105,6101005,610
2021-05-28---5,790-5,790
2021-05-27---5,790-5,790
2021-05-265,7905,7905,7905,7901005,790
2021-05-25---5,700-5,700
2021-05-24---5,700-5,700
2021-05-215,6005,7005,6005,7003005,700
2021-05-20---5,730-5,730
2021-05-19---5,730-5,730
2021-05-18---5,730-5,730
2021-05-17---5,730-5,730
2021-05-14---5,730-5,730
2021-05-13---5,730-5,730
2021-05-125,7305,7305,7305,7301005,730
2021-05-115,7605,7605,7605,7601005,760
2021-05-10---5,760-5,760
2021-05-07---5,760-5,760
2021-05-06---5,760-5,760
2021-04-30---5,760-5,760
2021-04-285,7605,7605,7605,7601005,760
2021-04-27---5,680-5,680
2021-04-26---5,680-5,680
2021-04-23---5,680-5,680
2021-04-22---5,680-5,680
2021-04-21---5,680-5,680
2021-04-20---5,680-5,680
2021-04-195,6805,6805,6805,6801005,680
2021-04-16---5,680-5,680
2021-04-15---5,680-5,680
2021-04-14---5,680-5,680
2021-04-13---5,680-5,680
2021-04-12---5,680-5,680
2021-04-095,6805,6805,6805,6803005,680
2021-04-085,6805,6805,6805,6801005,680
2021-04-07---5,680-5,680
2021-04-06---5,680-5,680
2021-04-05---5,680-5,680
2021-04-025,6805,6805,6805,6801005,680
2021-04-01---5,580-5,580
2021-03-31---5,580-5,580
2021-03-305,5805,5805,5805,5801,0005,580
2021-03-29---5,660-5,660
2021-03-265,6605,6605,6605,6603005,660
2021-03-255,7205,7205,7205,7201005,720
2021-03-245,7105,7105,7105,7101005,710
2021-03-235,8005,8005,8005,8002005,800
2021-03-22---5,800-5,800
2021-03-195,8005,8005,8005,8001005,800
2021-03-185,8005,8005,7005,7004005,700
2021-03-175,8005,8005,8005,8003005,800
2021-03-16---5,800-5,800
2021-03-15---5,800-5,800
2021-03-125,8005,8005,8005,8001005,800
2021-03-115,7005,7005,7005,7002005,700
2021-03-105,8005,8005,7905,7908005,790
2021-03-09---5,800-5,800
2021-03-08---5,800-5,800
2021-03-055,6605,8005,6605,8003005,800
2021-03-04---5,560-5,560
2021-03-03---5,560-5,560
2021-03-02---5,560-5,560
2021-03-01---5,560-5,560
2021-02-26---5,560-5,560
2021-02-25---5,560-5,560
2021-02-24---5,560-5,560
2021-02-22---5,560-5,560
2021-02-19---5,560-5,560
2021-02-18---5,560-5,560
2021-02-17---5,560-5,560
2021-02-16---5,560-5,560
2021-02-155,5605,5605,5605,5602005,560
2021-02-12---5,400-5,400
2021-02-10---5,400-5,400
2021-02-09---5,400-5,400
2021-02-08---5,400-5,400
2021-02-05---5,400-5,400
2021-02-04---5,400-5,400
2021-02-03---5,400-5,400
2021-02-02---5,400-5,400
2021-02-01---5,400-5,400
2021-01-295,4005,4005,4005,4001005,400
2021-01-285,4005,4005,4005,4002005,400
2021-01-27---5,600-5,600
2021-01-26---5,600-5,600
2021-01-255,6005,6005,6005,6001005,600
2021-01-22---5,400-5,400
2021-01-21---5,400-5,400
2021-01-205,4005,4005,4005,4001005,400
2021-01-195,5005,5005,5005,5001005,500
2021-01-18---5,400-5,400
2021-01-15---5,400-5,400
2021-01-145,4005,4005,4005,4001005,400
2021-01-13---5,400-5,400
2021-01-12---5,200-5,200
2021-01-08---5,200-5,200
2021-01-07---5,200-5,200
2021-01-06---5,200-5,200
2021-01-05---5,200-5,200
2021-01-045,2505,2505,2005,2005005,200

分割・併合履歴 : [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株