7950 日本デコラックス(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,4801,4801,4801,4801,00014,800
1995-12-281,5001,5001,4801,4802,00014,800
1995-12-121,5001,5001,5001,5001,00015,000
1995-12-071,5001,5001,5001,5003,00015,000
1995-12-051,4701,4701,4701,4701,00014,700
1995-11-151,5001,5001,5001,5001,00015,000
1995-11-141,5301,5301,5301,5306,00015,300
1995-10-271,5801,5801,5801,5801,00015,800
1995-09-201,6001,6001,6001,6001,00016,000
1995-09-181,4701,4801,4701,48014,00014,800
1995-09-131,4501,4501,4501,4501,00014,500
1995-09-121,4501,4501,4201,4203,00014,200
1995-09-081,5401,5401,5401,5403,00015,400
1995-09-071,6001,6001,6001,6001,00016,000
1995-09-041,6101,6101,6101,6107,00016,100
1995-09-011,6001,6001,5901,60011,00016,000
1995-08-301,5801,5801,5801,5801,00015,800
1995-08-281,5801,5801,5801,5801,00015,800
1995-08-251,5701,5701,5701,5706,00015,700
1995-08-171,6001,6001,5501,55029,00015,500
1995-08-151,6001,6001,6001,6004,00016,000
1995-08-141,6001,6001,6001,6002,00016,000
1995-08-031,5701,5701,5701,5701,00015,700
1995-08-021,5201,5201,5201,52016,00015,200
1995-07-281,5501,5501,5501,5501,00015,500
1995-07-241,5201,5201,5201,5201,00015,200
1995-07-181,5201,5201,5201,5203,00015,200
1995-07-171,5301,5301,5201,5205,00015,200
1995-07-101,4801,4801,4801,4801,00014,800
1995-06-121,4401,4401,4401,4402,00014,400
1995-05-261,4601,4601,4601,4601,00014,600
1995-03-311,4701,4701,4701,4702,00014,700
1995-03-231,4601,4601,4601,4601,00014,600
1995-03-171,5401,5401,5401,5401,00015,400
1995-02-281,5701,5701,5701,5701,00015,700
1995-02-061,6001,6001,6001,6002,00016,000
1995-02-031,6001,6001,6001,6007,00016,000
1995-02-011,5801,5801,5801,5803,00015,800
1995-01-261,6001,6001,6001,6003,00016,000
1995-01-251,6001,6001,6001,6004,00016,000
1995-01-241,5701,5701,5701,5701,00015,700
1995-01-171,6001,6001,6001,6005,00016,000

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