7950 日本デコラックス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305705705705701,0005,700
2013-12-255805805795798,0005,790
2013-12-245795795795798,0005,790
2013-12-205805805795798,0005,790
2013-12-175775775775772,0005,770
2013-12-165785785685684,0005,680
2013-12-135625625625623,0005,620
2013-12-1155855855855811,0005,580
2013-12-095785785785781,0005,780
2013-12-065805805805801,0005,800
2013-12-045805805805801,0005,800
2013-11-285805805805801,0005,800
2013-11-225805805805801,0005,800
2013-11-185805805805802,0005,800
2013-11-155755755755752,0005,750
2013-10-245505505505501,0005,500
2013-10-225805805805801,0005,800
2013-10-155505505505501,0005,500
2013-10-105595595595594,0005,590
2013-10-075505505505502,0005,500
2013-10-025605605605603,0005,600
2013-09-265825825805804,0005,800
2013-09-245605605605601,0005,600
2013-09-205605605605601,0005,600
2013-09-195605605605602,0005,600
2013-09-105605605605602,0005,600
2013-09-095605605605602,0005,600
2013-09-035505505505501,0005,500
2013-08-155615615615611,0005,610
2013-08-015455455455451,0005,450
2013-07-175515515515511,0005,510
2013-07-165355355355353,0005,350
2013-07-055085085075072,0005,070
2013-07-045155155155151,0005,150
2013-06-215155155155151,0005,150
2013-06-195205205205201,0005,200
2013-06-185405405205203,0005,200
2013-06-175255255255251,0005,250
2013-06-125255255255252,0005,250
2013-06-115255255255251,0005,250
2013-06-105255255255251,0005,250
2013-06-075205205155154,0005,150
2013-05-235705705705705,0005,700
2013-05-205705705705701,0005,700
2013-05-175705705705702,0005,700
2013-05-165805925705707,0005,700
2013-05-155815815815811,0005,810
2013-05-105655655655653,0005,650
2013-05-095615615615611,0005,610
2013-05-085605615605612,0005,610
2013-05-075485605485605,0005,600
2013-04-265485485485481,0005,480
2013-04-255315315315314,0005,310
2013-04-225505505505501,0005,500
2013-04-175395395395391,0005,390
2013-04-155305305305301,0005,300
2013-04-055205205205202,0005,200
2013-04-035155155155154,0005,150
2013-04-015055055055051,0005,050
2013-03-295065065035032,0005,030
2013-03-285165165165161,0005,160
2013-03-255165165165161,0005,160
2013-03-225155155155151,0005,150
2013-03-215195195155152,0005,150
2013-03-155195195195195,0005,190
2013-03-115195195195191,0005,190
2013-03-075195195195191,0005,190
2013-03-065195195195191,0005,190
2013-03-045085185085182,0005,180
2013-03-015065085065085,0005,080
2013-02-275005005005002,0005,000
2013-02-225005005005001,0005,000
2013-02-214954954954953,0004,950
2013-02-204944954944945,0004,940
2013-02-194944944944941,0004,940
2013-02-184804804804802,0004,800
2013-02-154814814814811,0004,810
2013-02-124924944924942,0004,940
2013-02-084764764764761,0004,760
2013-02-044804844804848,0004,840
2013-01-304704754704752,0004,750
2013-01-294704704704701,0004,700
2013-01-284704704704701,0004,700
2013-01-214704704704701,0004,700
2013-01-174654654654653,0004,650
2013-01-154754754704702,0004,700
2013-01-114654654654651,0004,650
2013-01-074614614614611,0004,610
2013-01-044654674654672,0004,670

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