7950 日本デコラックス(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-308008008008001,0008,000
2005-12-267717717717711,0007,710
2005-12-208418418408404,0008,400
2005-12-158508508508502,0008,500
2005-11-158808808808801,0008,800
2005-11-118808808808801,0008,800
2005-11-107807807807801,0007,800
2005-10-2683084083084011,0008,400
2005-10-187808407808404,0008,400
2005-10-147707707707701,0007,700
2005-10-137707707707702,0007,700
2005-10-067777777707702,0007,700
2005-09-267757757707704,0007,700
2005-09-0976076076076010,0007,600
2005-09-057607607607601,0007,600
2005-09-017757757757751,0007,750
2005-08-227757757757751,0007,750
2005-08-187607657607652,0007,650
2005-08-127507507507501,0007,500
2005-08-117507507507502,0007,500
2005-08-107607607607601,0007,600
2005-08-017707707707701,0007,700
2005-07-277657707657702,0007,700
2005-07-217657657657653,0007,650
2005-07-207557557557552,0007,550
2005-07-197507507507502,0007,500
2005-07-117357357357351,0007,350
2005-07-0873073073073025,0007,300
2005-07-067307307307302,0007,300
2005-07-057307307307303,0007,300
2005-06-237307307307301,0007,300
2005-06-207307307307302,0007,300
2005-06-177307307307306,0007,300
2005-06-1573073073073012,0007,300
2005-06-137307307307301,0007,300
2005-06-107307307307301,0007,300
2005-06-087307307307306,0007,300
2005-06-0173073073073020,0007,300
2005-05-237407507407502,0007,500
2005-05-187507507507501,0007,500
2005-05-127307307307303,0007,300
2005-05-0972973072973022,0007,300
2005-05-027107107107101,0007,100
2005-04-227157157057106,0007,100
2005-04-1870571570571511,0007,150
2005-04-137357407357403,0007,400
2005-04-0874575074575018,0007,500
2005-04-067497497497491,0007,490
2005-03-317307507307503,0007,500
2005-03-307307307307301,0007,300
2005-03-297307307307308,0007,300
2005-03-287187187187182,0007,180
2005-03-257207277157208,0007,200
2005-03-247207207107103,0007,100
2005-03-237107107007104,0007,100
2005-03-227297297297291,0007,290
2005-03-186456596456593,0006,590
2005-03-176406456406457,0006,450
2005-03-156306306306308,0006,300
2005-03-116306306306302,0006,300
2005-03-106306306306301,0006,300
2005-03-086306306306301,0006,300
2005-03-026206206206201,0006,200
2005-03-016106106106101,0006,100
2005-02-236006006006001,0006,000
2005-02-186006006006001,0006,000
2005-02-165905905905905,0005,900
2005-02-105905905905902,0005,900
2005-02-095905905905901,0005,900
2005-02-085905905905904,0005,900
2005-01-315855855855852,0005,850
2005-01-285855855855851,0005,850
2005-01-275805805805801,0005,800
2005-01-175805805805802,0005,800

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