1. HOME >
  2. 株価時系列 >
  3. 7950 >
  4. 2019年

7950 日本デコラックス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---6,290-6,290
2019-12-27---6,290-6,290
2019-12-266,2906,2906,2906,2901006,290
2019-12-25---6,390-6,390
2019-12-246,3906,3906,3906,3907006,390
2019-12-23---6,390-6,390
2019-12-20---6,390-6,390
2019-12-19---6,390-6,390
2019-12-186,3906,3906,3906,3901006,390
2019-12-176,3506,3506,3506,3502006,350
2019-12-166,3506,3506,3506,3507006,350
2019-12-136,2506,2506,2506,2504006,250
2019-12-126,3906,3906,3906,3901006,390
2019-12-11---6,390-6,390
2019-12-10---6,390-6,390
2019-12-096,3906,3906,3906,3903006,390
2019-12-066,4006,4006,4006,4005006,400
2019-12-05---6,300-6,300
2019-12-04---6,300-6,300
2019-12-03---6,300-6,300
2019-12-02---6,300-6,300
2019-11-296,3006,3006,3006,3001006,300
2019-11-28---6,340-6,340
2019-11-27---6,340-6,340
2019-11-26---6,340-6,340
2019-11-256,3106,3406,3106,3404006,340
2019-11-22---6,150-6,150
2019-11-216,1606,1606,1506,1502006,150
2019-11-206,2006,2006,2006,2001006,200
2019-11-196,2006,2006,2006,2008006,200
2019-11-18---6,250-6,250
2019-11-15---6,250-6,250
2019-11-146,2506,2506,2506,2501006,250
2019-11-136,2506,2506,2506,2502006,250
2019-11-126,2606,2606,2506,2503006,250
2019-11-116,2706,2706,2706,2702006,270
2019-11-086,3206,3206,2706,2702006,270
2019-11-07---6,340-6,340
2019-11-066,2406,3406,2406,3406006,340
2019-11-056,2306,2306,0806,1806006,180
2019-11-016,2306,2306,2306,2302006,230
2019-10-31---6,180-6,180
2019-10-30---6,180-6,180
2019-10-296,1806,1806,1806,1801006,180
2019-10-286,2406,2406,2406,2401006,240
2019-10-25---6,060-6,060
2019-10-24---6,060-6,060
2019-10-236,0606,0606,0606,0601006,060
2019-10-21---6,030-6,030
2019-10-18---6,030-6,030
2019-10-17---6,030-6,030
2019-10-16---6,030-6,030
2019-10-156,2306,2306,0306,0303006,030
2019-10-11---6,050-6,050
2019-10-106,0506,0506,0506,0502006,050
2019-10-096,1006,1106,1006,1003006,100
2019-10-08---6,100-6,100
2019-10-07---6,100-6,100
2019-10-04---6,100-6,100
2019-10-036,1006,1006,1006,1001006,100
2019-10-02---6,100-6,100
2019-10-016,1006,1006,1006,1002006,100
2019-09-30---6,320-6,320
2019-09-27---6,320-6,320
2019-09-26---6,320-6,320
2019-09-25---6,320-6,320
2019-09-24---6,320-6,320
2019-09-20---6,320-6,320
2019-09-19---6,320-6,320
2019-09-18---6,320-6,320
2019-09-176,3206,3206,3206,3201006,320
2019-09-136,1206,1206,1206,1202006,120
2019-09-12---6,120-6,120
2019-09-11---6,120-6,120
2019-09-106,1006,1206,1006,1202006,120
2019-09-09---6,200-6,200
2019-09-06---6,200-6,200
2019-09-05---6,200-6,200
2019-09-04---6,200-6,200
2019-09-03---6,200-6,200
2019-09-02---6,200-6,200
2019-08-30---6,200-6,200
2019-08-29---6,200-6,200
2019-08-28---6,200-6,200
2019-08-27---6,200-6,200
2019-08-26---6,200-6,200
2019-08-23---6,200-6,200
2019-08-22---6,200-6,200
2019-08-21---6,200-6,200
2019-08-20---6,200-6,200
2019-08-19---6,200-6,200
2019-08-166,2006,2006,2006,2001006,200
2019-08-156,0706,0706,0706,0701006,070
2019-08-14---5,900-5,900
2019-08-13---5,900-5,900
2019-08-09---5,900-5,900
2019-08-085,9305,9305,9005,9002005,900
2019-08-07---5,950-5,950
2019-08-065,9605,9605,9505,9502005,950
2019-08-056,0506,0506,0106,0106006,010
2019-08-026,1306,1306,1006,1002006,100
2019-08-016,1806,1806,1406,1405006,140
2019-07-31---6,180-6,180
2019-07-306,1806,1806,1806,1803006,180
2019-07-296,1806,1806,1806,1801,1006,180
2019-07-26---6,180-6,180
2019-07-25---6,180-6,180
2019-07-24---6,180-6,180
2019-07-23---6,180-6,180
2019-07-22---6,180-6,180
2019-07-196,2306,2306,1806,1802006,180
2019-07-18---6,200-6,200
2019-07-176,3006,3006,2006,2003006,200
2019-07-166,3006,3006,3006,3004006,300
2019-07-12---6,300-6,300
2019-07-11---6,300-6,300
2019-07-10---6,300-6,300
2019-07-09---6,300-6,300
2019-07-08---6,300-6,300
2019-07-056,3006,3006,3006,3001006,300
2019-07-04---6,200-6,200
2019-07-036,1906,2006,1906,2002006,200
2019-07-026,2906,2906,2906,2901006,290
2019-07-016,2006,2006,2006,2001006,200
2019-06-286,2006,2006,2006,2001006,200
2019-06-27---6,200-6,200
2019-06-26---6,200-6,200
2019-06-25---6,200-6,200
2019-06-24---6,200-6,200
2019-06-21---6,200-6,200
2019-06-20---6,200-6,200
2019-06-19---6,200-6,200
2019-06-186,2006,2006,2006,2001006,200
2019-06-176,1906,1906,1906,1902006,190
2019-06-14---6,200-6,200
2019-06-13---6,200-6,200
2019-06-12---6,200-6,200
2019-06-11---6,200-6,200
2019-06-10---6,200-6,200
2019-06-076,2006,2006,2006,2002006,200
2019-06-06---6,400-6,400
2019-06-05---6,400-6,400
2019-06-04---6,400-6,400
2019-06-036,4006,4006,4006,4002006,400
2019-05-316,2006,2006,2006,2001006,200
2019-05-30---6,180-6,180
2019-05-29---6,180-6,180
2019-05-28---6,180-6,180
2019-05-27---6,180-6,180
2019-05-24---6,180-6,180
2019-05-23---6,180-6,180
2019-05-226,1106,2106,1106,1804006,180
2019-05-21---6,310-6,310
2019-05-20---6,310-6,310
2019-05-176,3106,3106,3106,3101006,310
2019-05-16---6,350-6,350
2019-05-15---6,350-6,350
2019-05-14---6,350-6,350
2019-05-13---6,350-6,350
2019-05-10---6,350-6,350
2019-05-09---6,350-6,350
2019-05-08---6,350-6,350
2019-05-07---6,350-6,350
2019-04-26---6,350-6,350
2019-04-25---6,350-6,350
2019-04-24---6,530-6,530
2019-04-23---6,530-6,530
2019-04-22---6,530-6,530
2019-04-19---6,530-6,530
2019-04-18---6,530-6,530
2019-04-17---6,530-6,530
2019-04-16---6,530-6,530
2019-04-156,5306,5306,5306,5301006,530
2019-04-12---6,500-6,500
2019-04-11---6,500-6,500
2019-04-10---6,500-6,500
2019-04-09---6,500-6,500
2019-04-08---6,500-6,500
2019-04-05---6,500-6,500
2019-04-04---6,500-6,500
2019-04-03---6,500-6,500
2019-04-02---6,500-6,500
2019-04-01---6,500-6,500
2019-03-29---6,500-6,500
2019-03-28---6,500-6,500
2019-03-27---6,500-6,500
2019-03-266,5006,5006,5006,5001006,500
2019-03-25---6,400-6,400
2019-03-226,3006,4006,3006,4004006,400
2019-03-20---6,400-6,400
2019-03-19---6,400-6,400
2019-03-186,4006,4006,4006,4004006,400
2019-03-156,4006,4006,4006,4001006,400
2019-03-14---6,300-6,300
2019-03-13---6,300-6,300
2019-03-12---6,300-6,300
2019-03-11---6,300-6,300
2019-03-08---6,300-6,300
2019-03-07---6,300-6,300
2019-03-066,3006,3006,3006,3001006,300
2019-03-05---6,200-6,200
2019-03-04---6,200-6,200
2019-03-01---6,200-6,200
2019-02-28---6,200-6,200
2019-02-276,2006,2006,2006,2001006,200
2019-02-26---6,150-6,150
2019-02-25---6,150-6,150
2019-02-226,1506,1506,1506,1501006,150
2019-02-21---6,100-6,100
2019-02-20---6,100-6,100
2019-02-196,1006,1006,1006,1009006,100
2019-02-186,2006,2006,2006,2005006,200
2019-02-15---6,200-6,200
2019-02-14---6,390-6,390
2019-02-13---6,390-6,390
2019-02-12---6,390-6,390
2019-02-08---6,390-6,390
2019-02-07---6,390-6,390
2019-02-06---6,390-6,390
2019-02-05---6,390-6,390
2019-02-04---6,390-6,390
2019-02-01---6,390-6,390
2019-01-31---6,390-6,390
2019-01-30---6,390-6,390
2019-01-29---6,390-6,390
2019-01-28---6,390-6,390
2019-01-25---6,390-6,390
2019-01-24---6,390-6,390
2019-01-23---6,380-6,380
2019-01-22---6,380-6,380
2019-01-21---6,380-6,380
2019-01-18---6,380-6,380
2019-01-17---6,380-6,380
2019-01-16---6,380-6,380
2019-01-156,3806,3806,3806,3801006,380
2019-01-11---6,200-6,200
2019-01-10---6,200-6,200
2019-01-09---6,200-6,200
2019-01-086,2006,2006,2006,2001006,200
2019-01-07---6,000-6,000
2019-01-04---6,000-6,000

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