7950 日本デコラックス(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-297207207207201,0007,200
1997-12-157207207207202,0007,200
1997-12-107007007007001,0007,000
1997-11-287587587287283,0007,280
1997-11-217887887887881,0007,880
1997-11-198498498498491,0008,490
1997-10-279999999999991,0009,990
1997-10-161,0001,0001,0001,0009,00010,000
1997-10-071,0001,0001,0001,0003,00010,000
1997-09-241,1301,1301,1301,13012,00011,300
1997-09-221,1301,1301,1301,13012,00011,300
1997-08-081,1501,1501,1501,1504,00011,500
1997-08-041,1601,1601,1501,1504,00011,500
1997-07-281,1601,1601,1601,1601,00011,600
1997-07-111,1601,1601,1601,1608,00011,600
1997-06-241,1601,1601,1601,1602,00011,600
1997-06-051,1601,1601,1601,1601,00011,600
1997-05-281,1501,1501,1501,1503,00011,500
1997-05-231,1501,1501,1501,1505,00011,500
1997-05-201,1501,1501,1501,1504,00011,500
1997-05-191,1501,1501,1501,1502,00011,500
1997-05-011,1701,1701,1501,1503,00011,500
1997-04-231,1501,1501,1501,1503,00011,500
1997-04-111,1301,1301,1301,1301,00011,300
1997-04-101,1401,1401,1401,1402,00011,400
1997-04-091,1501,1501,1501,1502,00011,500
1997-04-041,1701,1701,1501,1503,00011,500
1997-03-311,2001,2001,2001,2001,00012,000
1997-03-271,1701,1701,1501,1506,00011,500
1997-03-261,2001,2001,1801,1904,00011,900
1997-03-241,3001,3001,2901,2902,00012,900
1997-02-281,3801,4001,3801,4002,00014,000
1997-02-211,3801,3801,3801,3802,00013,800
1997-02-191,3901,3901,3801,38025,00013,800
1997-02-181,3901,3901,3801,38011,00013,800
1997-01-211,3901,3901,3901,3901,00013,900
1997-01-131,4001,4001,4001,4005,00014,000
1997-01-101,4001,4001,4001,4001,00014,000

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