1. HOME >
  2. 株価時系列 >
  3. 7950 >
  4. 2020年

7950 日本デコラックス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305,3105,3205,3105,3202005,320
2020-12-29---5,310-5,310
2020-12-285,3105,3105,3105,3102005,310
2020-12-25---5,400-5,400
2020-12-245,4005,4005,4005,4002005,400
2020-12-235,4005,4005,4005,4001005,400
2020-12-22---5,700-5,700
2020-12-21---5,700-5,700
2020-12-18---5,700-5,700
2020-12-17---5,700-5,700
2020-12-16---5,700-5,700
2020-12-155,7005,7005,7005,7003005,700
2020-12-145,7105,7205,7005,7003005,700
2020-12-11---5,710-5,710
2020-12-10---5,710-5,710
2020-12-09---5,710-5,710
2020-12-08---5,710-5,710
2020-12-07---5,710-5,710
2020-12-04---5,710-5,710
2020-12-03---5,710-5,710
2020-12-025,7105,7105,7105,7101005,710
2020-12-01---5,310-5,310
2020-11-30---5,310-5,310
2020-11-27---5,310-5,310
2020-11-26---5,310-5,310
2020-11-25---5,310-5,310
2020-11-245,3105,3105,3105,3101005,310
2020-11-20---5,400-5,400
2020-11-19---5,400-5,400
2020-11-185,4005,4005,4005,4001005,400
2020-11-17---5,400-5,400
2020-11-16---5,400-5,400
2020-11-13---5,400-5,400
2020-11-12---5,400-5,400
2020-11-11---5,400-5,400
2020-11-105,4005,4005,4005,4001005,400
2020-11-09---5,380-5,380
2020-11-06---5,380-5,380
2020-11-05---5,380-5,380
2020-11-04---5,380-5,380
2020-11-02---5,380-5,380
2020-10-30---5,380-5,380
2020-10-29---5,380-5,380
2020-10-28---5,380-5,380
2020-10-27---5,380-5,380
2020-10-26---5,380-5,380
2020-10-235,3805,3805,3805,3801005,380
2020-10-22---5,380-5,380
2020-10-21---5,380-5,380
2020-10-205,3805,3805,3805,3803005,380
2020-10-19---5,500-5,500
2020-10-16---5,500-5,500
2020-10-155,5005,5005,5005,5001005,500
2020-10-14---5,350-5,350
2020-10-13---5,350-5,350
2020-10-12---5,350-5,350
2020-10-095,3505,3505,3505,3501005,350
2020-10-08---5,500-5,500
2020-10-07---5,500-5,500
2020-10-06---5,500-5,500
2020-10-05---5,500-5,500
2020-10-02---5,500-5,500
2020-09-30---5,500-5,500
2020-09-29---5,500-5,500
2020-09-28---5,500-5,500
2020-09-25---5,500-5,500
2020-09-24---5,500-5,500
2020-09-23---5,500-5,500
2020-09-18---5,500-5,500
2020-09-17---5,500-5,500
2020-09-165,4005,5005,4005,5003005,500
2020-09-155,6805,6805,6805,6801005,680
2020-09-14---5,680-5,680
2020-09-115,6805,6805,6805,6801005,680
2020-09-10---5,680-5,680
2020-09-095,6805,6805,6805,6801005,680
2020-09-08---5,600-5,600
2020-09-07---5,600-5,600
2020-09-04---5,600-5,600
2020-09-03---5,600-5,600
2020-09-02---5,600-5,600
2020-09-01---5,600-5,600
2020-08-315,6005,6005,6005,6001005,600
2020-08-285,6005,6005,6005,6001005,600
2020-08-27---5,600-5,600
2020-08-26---5,600-5,600
2020-08-25---5,600-5,600
2020-08-24---5,600-5,600
2020-08-21---5,600-5,600
2020-08-205,6005,6005,6005,6002005,600
2020-08-19---5,410-5,410
2020-08-185,4105,4105,4105,4101005,410
2020-08-17---5,450-5,450
2020-08-14---5,450-5,450
2020-08-13---5,450-5,450
2020-08-12---5,450-5,450
2020-08-115,4505,4505,4505,4501005,450
2020-08-07---5,460-5,460
2020-08-06---5,460-5,460
2020-08-05---5,460-5,460
2020-08-04---5,460-5,460
2020-08-03---5,460-5,460
2020-07-31---5,460-5,460
2020-07-30---5,460-5,460
2020-07-295,4605,4605,4605,4602005,460
2020-07-28---5,410-5,410
2020-07-27---5,410-5,410
2020-07-22---5,410-5,410
2020-07-21---5,410-5,410
2020-07-205,4105,4105,4105,4103005,410
2020-07-17---5,600-5,600
2020-07-165,6005,6005,6005,6002005,600
2020-07-155,7105,7105,6105,6106005,610
2020-07-14---5,550-5,550
2020-07-13---5,550-5,550
2020-07-10---5,550-5,550
2020-07-095,5505,5505,5505,5501005,550
2020-07-08---5,490-5,490
2020-07-07---5,490-5,490
2020-07-06---5,490-5,490
2020-07-035,4905,4905,4905,4901005,490
2020-07-025,6905,6905,6905,6902005,690
2020-07-01---5,390-5,390
2020-06-30---5,390-5,390
2020-06-295,4205,4205,3605,3907005,390
2020-06-26---5,720-5,720
2020-06-25---5,720-5,720
2020-06-24---5,720-5,720
2020-06-23---5,720-5,720
2020-06-22---5,720-5,720
2020-06-19---5,720-5,720
2020-06-18---5,720-5,720
2020-06-17---5,720-5,720
2020-06-165,7205,7205,7205,7201005,720
2020-06-155,5605,5605,5605,5601005,560
2020-06-125,4005,4005,4005,4001005,400
2020-06-115,4105,4205,4005,4009005,400
2020-06-10---5,550-5,550
2020-06-09---5,550-5,550
2020-06-08---5,550-5,550
2020-06-05---5,550-5,550
2020-06-045,5505,5505,5505,5501005,550
2020-06-03---5,550-5,550
2020-06-025,5005,5505,5005,5502005,550
2020-06-01---5,690-5,690
2020-05-29---5,690-5,690
2020-05-28---5,690-5,690
2020-05-27---5,690-5,690
2020-05-26---5,690-5,690
2020-05-25---5,690-5,690
2020-05-22---5,690-5,690
2020-05-21---5,690-5,690
2020-05-20---5,690-5,690
2020-05-195,6905,6905,6905,6906005,690
2020-05-18---5,740-5,740
2020-05-155,7405,7405,7405,7401005,740
2020-05-14---5,580-5,580
2020-05-13---5,580-5,580
2020-05-12---5,580-5,580
2020-05-11---5,580-5,580
2020-05-08---5,580-5,580
2020-05-07---5,580-5,580
2020-05-01---5,580-5,580
2020-04-305,5805,5805,5805,5801005,580
2020-04-28---5,300-5,300
2020-04-27---5,300-5,300
2020-04-245,2005,3005,2005,3002005,300
2020-04-23---5,600-5,600
2020-04-225,3105,6005,3105,6003005,600
2020-04-21---5,100-5,100
2020-04-20---5,100-5,100
2020-04-17---5,100-5,100
2020-04-165,1005,1005,1005,1006005,100
2020-04-15---5,300-5,300
2020-04-14---5,300-5,300
2020-04-135,3005,3005,3005,3001005,300
2020-04-10---5,790-5,790
2020-04-09---5,790-5,790
2020-04-085,7905,7905,7905,7901005,790
2020-04-07---5,000-5,000
2020-04-06---5,000-5,000
2020-04-035,0005,0005,0005,0001005,000
2020-04-024,8904,8904,8904,8901004,890
2020-04-015,0605,0605,0605,0606005,060
2020-03-31---5,100-5,100
2020-03-30---5,100-5,100
2020-03-27---5,100-5,100
2020-03-26---5,100-5,100
2020-03-25---5,100-5,100
2020-03-24---5,100-5,100
2020-03-23---5,100-5,100
2020-03-195,1005,1005,1005,1001005,100
2020-03-185,1005,1005,1005,1002005,100
2020-03-175,1005,1005,1005,1002005,100
2020-03-165,1505,1505,1505,1506005,150
2020-03-134,8005,0004,8005,0009005,000
2020-03-125,5805,5805,5405,5403005,540
2020-03-11---5,650-5,650
2020-03-10---5,650-5,650
2020-03-095,7605,7605,6505,6505005,650
2020-03-06---6,000-6,000
2020-03-05---6,000-6,000
2020-03-046,0006,0006,0006,0001006,000
2020-03-03---6,000-6,000
2020-03-02---6,000-6,000
2020-02-286,0006,0006,0006,0002006,000
2020-02-276,1306,1306,1306,1301006,130
2020-02-26---6,130-6,130
2020-02-256,2106,2106,1306,1304006,130
2020-02-21---6,320-6,320
2020-02-20---6,320-6,320
2020-02-19---6,320-6,320
2020-02-186,3206,3206,3206,3204006,320
2020-02-176,3406,3406,3406,3402006,340
2020-02-146,3406,3406,3406,3401006,340
2020-02-136,3406,3406,3406,3401006,340
2020-02-12---6,350-6,350
2020-02-10---6,350-6,350
2020-02-07---6,350-6,350
2020-02-06---6,350-6,350
2020-02-056,3506,3506,3506,3503006,350
2020-02-04---6,250-6,250
2020-02-03---6,250-6,250
2020-01-31---6,250-6,250
2020-01-306,3106,3106,2506,2501,1006,250
2020-01-29---6,320-6,320
2020-01-28---6,320-6,320
2020-01-27---6,320-6,320
2020-01-24---6,320-6,320
2020-01-23---6,450-6,450
2020-01-226,4006,4506,4006,4507006,450
2020-01-216,4006,4006,3506,3504006,350
2020-01-20---6,300-6,300
2020-01-17---6,300-6,300
2020-01-16---6,300-6,300
2020-01-15---6,300-6,300
2020-01-14---6,300-6,300
2020-01-10---6,300-6,300
2020-01-09---6,300-6,300
2020-01-08---6,300-6,300
2020-01-07---6,300-6,300
2020-01-06---6,300-6,300

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