7950 日本デコラックス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-245255255255252,0005,250
2010-12-225105105105101,0005,100
2010-12-164904904904901,0004,900
2010-12-154904904904903,0004,900
2010-12-144824824824827,0004,820
2010-12-064904904904901,0004,900
2010-12-014954954954953,0004,950
2010-11-244914914914911,0004,910
2010-11-174814814814811,0004,810
2010-11-155005005005001,0005,000
2010-11-085005005005001,0005,000
2010-10-154954954954954,0004,950
2010-10-144904904904901,0004,900
2010-09-224924924924922,0004,920
2010-09-175045045045041,0005,040
2010-09-034814814814811,0004,810
2010-08-275065065065061,0005,060
2010-08-165295295295291,0005,290
2010-08-055305305305302,0005,300
2010-07-155565565565563,0005,560
2010-07-125505505405402,0005,400
2010-07-095705705605704,0005,700
2010-06-155825825825823,0005,820
2010-05-135665665665661,0005,660
2010-05-115665665665661,0005,660
2010-05-065705705665663,0005,660
2010-04-235805805805802,0005,800
2010-04-155975975975971,0005,970
2010-04-055805805805805,0005,800
2010-03-266206206206201,0006,200
2010-03-255805805805803,0005,800
2010-03-155765765765761,0005,760
2010-03-105505605505602,0005,600
2010-03-015505505505502,0005,500
2010-02-225525705525702,0005,700
2010-02-175895895895891,0005,890
2010-02-165875875865862,0005,860
2010-02-155875875875873,0005,870
2010-02-105005005005001,0005,000
2010-01-145205205205201,0005,200
2010-01-055205205205201,0005,200

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