7950 日本デコラックス(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-194734734734733,0004,730
2008-12-164344344344341,0004,340
2008-12-154224224224221,0004,220
2008-12-124104104104101,0004,100
2008-11-184344344344341,0004,340
2008-11-114104104104106,0004,100
2008-10-304014014014011,0004,010
2008-10-224124124124121,0004,120
2008-10-154174174174172,0004,170
2008-10-074104104104101,0004,100
2008-10-064154154154151,0004,150
2008-10-034204204204201,0004,200
2008-10-024254254254251,0004,250
2008-09-164534534534531,0004,530
2008-09-024404404404401,0004,400
2008-08-264614614614611,0004,610
2008-08-224614614614611,0004,610
2008-08-154564564564561,0004,560
2008-08-074514514514512,0004,510
2008-08-014834834834831,0004,830
2008-07-234914914914911,0004,910
2008-07-165195195195191,0005,190
2008-07-155265265265263,0005,260
2008-06-235115115115111,0005,110
2008-06-185305305305301,0005,300
2008-06-175235235235232,0005,230
2008-06-165155155155151,0005,150
2008-06-115105105105101,0005,100
2008-06-095105105105101,0005,100
2008-06-065105105105101,0005,100
2008-06-035105155105152,0005,150
2008-06-025155155155152,0005,150
2008-05-305155155155152,0005,150
2008-05-275135135135132,0005,130
2008-05-235125125125121,0005,120
2008-05-225255255255251,0005,250
2008-05-155655655655652,0005,650
2008-04-155705705705701,0005,700
2008-03-175795795795791,0005,790
2008-03-035805805805801,0005,800
2008-02-265795795795791,0005,790
2008-02-255805805805801,0005,800
2008-02-185805805805801,0005,800
2008-02-155975975975971,0005,970
2008-02-135805805805801,0005,800
2008-02-125805805805801,0005,800
2008-01-305805805805801,0005,800
2008-01-285805805805802,0005,800
2008-01-225995995805802,0005,800
2008-01-216006006006001,0006,000
2008-01-156196196196191,0006,190
2008-01-096206206016012,0006,010
2008-01-086476476476473,0006,470

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