7950 日本デコラックス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-295505505505501,0005,500
2014-12-255555555555552,0005,550
2014-12-225505555505552,0005,550
2014-12-195555555555551,0005,550
2014-12-165635635635634,0005,630
2014-12-155635635635631,0005,630
2014-12-125565565535536,0005,530
2014-12-095565565565561,0005,560
2014-12-085555555555551,0005,550
2014-12-055505505505501,0005,500
2014-11-255555555505503,0005,500
2014-11-175615615515512,0005,510
2014-11-045535535535531,0005,530
2014-10-235455455455451,0005,450
2014-10-2154054554054513,0005,450
2014-10-065605605605601,0005,600
2014-09-295605605605602,0005,600
2014-09-265605605605601,0005,600
2014-09-255595595595591,0005,590
2014-09-1954755954755913,0005,590
2014-09-185605605605601,0005,600
2014-09-165545545545541,0005,540
2014-09-095525525525521,0005,520
2014-09-035605605605601,0005,600
2014-08-285565565565561,0005,560
2014-08-255605605605601,0005,600
2014-08-215545545545542,0005,540
2014-08-185685685685681,0005,680
2014-08-155555595555592,0005,590
2014-08-085515515515511,0005,510
2014-07-315515515515511,0005,510
2014-07-155555555555553,0005,550
2014-07-145455455455458,0005,450
2014-07-115585585555552,0005,550
2014-07-035605605605601,0005,600
2014-06-275575575555552,0005,550
2014-06-255615615615611,0005,610
2014-06-195515515515512,0005,510
2014-06-185695695695691,0005,690
2014-06-175695695695691,0005,690
2014-06-165635635635631,0005,630
2014-06-135495495495491,0005,490
2014-06-095425425425421,0005,420
2014-06-065425425425421,0005,420
2014-06-035555555425424,0005,420
2014-05-295555555555551,0005,550
2014-05-205505505505501,0005,500
2014-05-155685685685681,0005,680
2014-04-155525525525521,0005,520
2014-04-145425425425421,0005,420
2014-03-315425425425421,0005,420
2014-03-175605605605602,0005,600
2014-03-145515515505502,0005,500
2014-03-105545545545542,0005,540
2014-03-075635635605603,0005,600
2014-03-055565565565561,0005,560
2014-02-285485485485481,0005,480
2014-02-205485485485481,0005,480
2014-02-175665665665661,0005,660
2014-02-135575575575571,0005,570
2014-02-105605605605605,0005,600
2014-02-035605605605603,0005,600
2014-01-245805805805801,0005,800
2014-01-165825825825821,0005,820
2014-01-155895895895891,0005,890
2014-01-085805805805801,0005,800

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