7950 日本デコラックス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | - | - | - | 6,200 | - | 6,200 |
2023-03-17 | - | - | - | 6,200 | - | 6,200 |
2023-03-16 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
2023-03-15 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
2023-03-14 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 6,100 |
2023-03-13 | - | - | - | 6,220 | - | 6,220 |
2023-03-10 | 6,220 | 6,220 | 6,220 | 6,220 | 100 | 6,220 |
2023-03-09 | 6,250 | 6,250 | 6,250 | 6,250 | 200 | 6,250 |
2023-03-08 | 6,240 | 6,240 | 6,240 | 6,240 | 100 | 6,240 |
2023-03-07 | - | - | - | 6,110 | - | 6,110 |
2023-03-06 | - | - | - | 6,110 | - | 6,110 |
2023-03-03 | 6,110 | 6,110 | 6,110 | 6,110 | 1,100 | 6,110 |
2023-03-02 | - | - | - | 6,110 | - | 6,110 |
2023-03-01 | - | - | - | 6,110 | - | 6,110 |
2023-02-28 | 6,130 | 6,130 | 6,110 | 6,110 | 400 | 6,110 |
2023-02-27 | - | - | - | 6,100 | - | 6,100 |
2023-02-24 | - | - | - | 6,100 | - | 6,100 |
2023-02-22 | - | - | - | 6,100 | - | 6,100 |
2023-02-21 | - | - | - | 6,100 | - | 6,100 |
2023-02-20 | - | - | - | 6,100 | - | 6,100 |
2023-02-17 | - | - | - | 6,100 | - | 6,100 |
2023-02-16 | - | - | - | 6,100 | - | 6,100 |
2023-02-15 | - | - | - | 6,100 | - | 6,100 |
2023-02-14 | - | - | - | 6,100 | - | 6,100 |
2023-02-13 | - | - | - | 6,100 | - | 6,100 |
2023-02-10 | - | - | - | 6,100 | - | 6,100 |
2023-02-09 | - | - | - | 6,100 | - | 6,100 |
2023-02-08 | - | - | - | 6,100 | - | 6,100 |
2023-02-07 | - | - | - | 6,100 | - | 6,100 |
2023-02-06 | - | - | - | 6,100 | - | 6,100 |
2023-02-03 | - | - | - | 6,100 | - | 6,100 |
2023-02-02 | - | - | - | 6,100 | - | 6,100 |
2023-02-01 | - | - | - | 6,100 | - | 6,100 |
2023-01-31 | - | - | - | 6,100 | - | 6,100 |
2023-01-30 | - | - | - | 6,100 | - | 6,100 |
2023-01-27 | - | - | - | 6,100 | - | 6,100 |
2023-01-26 | - | - | - | 6,100 | - | 6,100 |
2023-01-25 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 6,100 |
2023-01-24 | - | - | - | 6,100 | - | 6,100 |
2023-01-23 | - | - | - | 6,100 | - | 6,100 |
2023-01-20 | - | - | - | 6,100 | - | 6,100 |
2023-01-19 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 6,100 |
2023-01-18 | - | - | - | 6,090 | - | 6,090 |
2023-01-17 | - | - | - | 6,090 | - | 6,090 |
2023-01-16 | 6,090 | 6,090 | 6,090 | 6,090 | 100 | 6,090 |
2023-01-13 | - | - | - | 6,000 | - | 6,000 |
2023-01-12 | - | - | - | 6,000 | - | 6,000 |
2023-01-11 | - | - | - | 6,000 | - | 6,000 |
2023-01-10 | - | - | - | 6,000 | - | 6,000 |
2023-01-06 | - | - | - | 6,000 | - | 6,000 |
2023-01-05 | - | - | - | 6,000 | - | 6,000 |
2023-01-04 | 6,100 | 6,100 | 6,000 | 6,000 | 200 | 6,000 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1989-03-28]1株→1.1株