7950 日本デコラックス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-195,9905,9905,9905,9902005,990
2022-05-18---5,950-5,950
2022-05-17---5,950-5,950
2022-05-165,9505,9505,9505,9501005,950
2022-05-135,8205,8205,8005,8002005,800
2022-05-125,5305,5305,5305,5302005,530
2022-05-11---5,600-5,600
2022-05-10---5,600-5,600
2022-05-09---5,600-5,600
2022-05-06---5,600-5,600
2022-05-02---5,600-5,600
2022-04-28---5,600-5,600
2022-04-275,6005,6005,6005,6002005,600
2022-04-26---5,610-5,610
2022-04-255,6105,6105,6105,6102005,610
2022-04-22---5,670-5,670
2022-04-21---5,670-5,670
2022-04-20---5,670-5,670
2022-04-19---5,670-5,670
2022-04-18---5,670-5,670
2022-04-15---5,670-5,670
2022-04-14---5,670-5,670
2022-04-13---5,670-5,670
2022-04-125,6705,6705,6705,6701005,670
2022-04-11---5,870-5,870
2022-04-08---5,870-5,870
2022-04-075,8705,8705,8705,8701005,870
2022-04-06---5,670-5,670
2022-04-05---5,670-5,670
2022-04-04---5,670-5,670
2022-04-01---5,670-5,670
2022-03-315,6705,6705,6705,6701005,670
2022-03-305,8705,8705,8705,8701005,870
2022-03-29---5,810-5,810
2022-03-28---5,810-5,810
2022-03-255,8105,8105,8105,8101005,810
2022-03-24---5,810-5,810
2022-03-235,9505,9505,8105,8103005,810
2022-03-22---5,810-5,810
2022-03-18---5,810-5,810
2022-03-17---5,810-5,810
2022-03-16---5,810-5,810
2022-03-155,8105,8105,8105,8101005,810
2022-03-14---5,650-5,650
2022-03-115,6505,6505,6505,6501005,650
2022-03-105,6905,6905,6905,6902005,690
2022-03-09---5,850-5,850
2022-03-08---5,970-5,970
2022-03-07---5,970-5,970
2022-03-04---5,970-5,970
2022-03-03---5,970-5,970
2022-03-02---5,970-5,970
2022-03-01---5,970-5,970
2022-02-28---5,970-5,970
2022-02-25---5,970-5,970
2022-02-24---5,970-5,970
2022-02-22---5,970-5,970
2022-02-21---5,970-5,970
2022-02-18---5,970-5,970
2022-02-17---5,970-5,970
2022-02-16---5,970-5,970
2022-02-155,9705,9705,9705,9701005,970
2022-02-14---5,800-5,800
2022-02-10---5,800-5,800
2022-02-09---5,800-5,800
2022-02-08---5,800-5,800
2022-02-07---5,800-5,800
2022-02-045,8005,8005,8005,8001005,800
2022-02-035,8005,8005,8005,8002005,800
2022-02-02---5,600-5,600
2022-02-01---5,600-5,600
2022-01-31---5,600-5,600
2022-01-285,6005,6005,6005,6005005,600
2022-01-27---5,660-5,660
2022-01-26---5,660-5,660
2022-01-255,6505,6605,6505,6607005,660
2022-01-245,6105,6105,6105,6101005,610
2022-01-21---5,800-5,800
2022-01-20---5,800-5,800
2022-01-19---5,800-5,800
2022-01-18---5,800-5,800
2022-01-175,8005,8005,8005,8001005,800
2022-01-145,7005,7005,7005,7002005,700
2022-01-13---5,800-5,800
2022-01-125,8005,8005,8005,8001005,800
2022-01-115,8005,8005,8005,8001005,800
2022-01-07---5,590-5,590
2022-01-06---5,590-5,590
2022-01-055,5905,5905,5905,5901005,590
2022-01-04---5,590-5,590

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