1. HOME >
  2. 株価時系列 >
  3. 7950 >
  4. 2022年

7950 日本デコラックス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---6,090-6,090
2022-12-29---6,090-6,090
2022-12-28---6,090-6,090
2022-12-27---6,090-6,090
2022-12-266,0906,0906,0906,0901006,090
2022-12-23---6,090-6,090
2022-12-22---6,090-6,090
2022-12-21---6,090-6,090
2022-12-206,0906,0906,0906,0901006,090
2022-12-19---5,950-5,950
2022-12-165,9505,9505,9505,9501005,950
2022-12-156,2706,2706,0006,0006006,000
2022-12-146,0406,1006,0306,1004006,100
2022-12-136,2006,2006,2006,2001006,200
2022-12-126,1006,1006,1006,1001006,100
2022-12-096,1006,1006,1006,1001006,100
2022-12-08---6,000-6,000
2022-12-07---6,000-6,000
2022-12-06---6,000-6,000
2022-12-05---6,000-6,000
2022-12-02---6,000-6,000
2022-12-01---6,000-6,000
2022-11-30---6,000-6,000
2022-11-29---6,000-6,000
2022-11-286,0006,0006,0006,0001006,000
2022-11-25---6,110-6,110
2022-11-24---6,110-6,110
2022-11-22---6,110-6,110
2022-11-21---6,110-6,110
2022-11-18---6,110-6,110
2022-11-176,1106,1106,1106,1101006,110
2022-11-16---5,960-5,960
2022-11-15---5,960-5,960
2022-11-14---5,960-5,960
2022-11-11---5,960-5,960
2022-11-10---5,960-5,960
2022-11-09---5,960-5,960
2022-11-08---5,960-5,960
2022-11-075,9605,9605,9605,9602005,960
2022-11-04---5,960-5,960
2022-11-02---5,960-5,960
2022-11-015,9605,9605,9605,9601005,960
2022-10-315,9005,9005,9005,9001005,900
2022-10-28---5,870-5,870
2022-10-27---5,870-5,870
2022-10-26---5,870-5,870
2022-10-25---5,870-5,870
2022-10-24---5,870-5,870
2022-10-21---5,870-5,870
2022-10-205,8705,8705,8705,8701005,870
2022-10-19---6,120-6,120
2022-10-18---6,120-6,120
2022-10-176,1206,1206,1206,1201006,120
2022-10-14---5,950-5,950
2022-10-13---5,950-5,950
2022-10-12---5,950-5,950
2022-10-115,9505,9505,9405,9504005,950
2022-10-07---5,950-5,950
2022-10-06---5,950-5,950
2022-10-05---5,950-5,950
2022-10-04---5,950-5,950
2022-10-03---5,950-5,950
2022-09-305,9505,9505,9505,9501,0005,950
2022-09-295,9505,9505,9505,9501005,950
2022-09-28---5,970-5,970
2022-09-27---5,970-5,970
2022-09-26---5,970-5,970
2022-09-225,9705,9705,9705,9701005,970
2022-09-21---6,170-6,170
2022-09-20---6,170-6,170
2022-09-16---6,170-6,170
2022-09-156,1706,1706,1706,1701006,170
2022-09-146,1006,1006,1006,1001006,100
2022-09-13---6,100-6,100
2022-09-12---6,100-6,100
2022-09-096,1006,1006,1006,1004006,100
2022-09-085,9505,9505,9505,9501005,950
2022-09-07---6,100-6,100
2022-09-06---6,100-6,100
2022-09-05---6,100-6,100
2022-09-02---6,100-6,100
2022-09-016,1006,1006,1006,1001006,100
2022-08-31---6,080-6,080
2022-08-306,0806,0806,0806,0803006,080
2022-08-29---6,090-6,090
2022-08-26---6,090-6,090
2022-08-25---6,090-6,090
2022-08-24---6,090-6,090
2022-08-236,0906,0906,0906,0901006,090
2022-08-226,1006,1006,1006,1001006,100
2022-08-196,1006,1006,1006,1002006,100
2022-08-186,1006,1006,1006,1002006,100
2022-08-17---6,190-6,190
2022-08-166,1906,1906,1906,1901006,190
2022-08-15---6,200-6,200
2022-08-126,2006,2006,2006,2001006,200
2022-08-10---6,190-6,190
2022-08-09---6,190-6,190
2022-08-08---6,190-6,190
2022-08-05---6,190-6,190
2022-08-04---6,190-6,190
2022-08-036,1906,1906,1906,1901006,190
2022-08-02---6,200-6,200
2022-08-01---6,200-6,200
2022-07-296,2006,2006,1906,2004006,200
2022-07-28---6,200-6,200
2022-07-27---6,200-6,200
2022-07-266,2006,2006,2006,2001006,200
2022-07-25---6,200-6,200
2022-07-22---6,200-6,200
2022-07-21---6,200-6,200
2022-07-20---6,200-6,200
2022-07-19---6,200-6,200
2022-07-156,2006,2006,2006,2006006,200
2022-07-146,0906,0906,0906,0901006,090
2022-07-13---6,100-6,100
2022-07-12---6,100-6,100
2022-07-116,1006,1006,1006,1004006,100
2022-07-085,9105,9105,9105,9102005,910
2022-07-07---5,900-5,900
2022-07-06---5,900-5,900
2022-07-055,9005,9005,9005,9001005,900
2022-07-046,1006,1006,1006,1001006,100
2022-07-01---6,100-6,100
2022-06-306,1006,1006,1006,1001006,100
2022-06-29---6,100-6,100
2022-06-28---6,100-6,100
2022-06-27---6,100-6,100
2022-06-24---6,100-6,100
2022-06-23---6,100-6,100
2022-06-22---6,100-6,100
2022-06-216,1006,1006,1006,1001006,100
2022-06-205,7506,1005,7506,1003006,100
2022-06-175,7505,7505,7505,7501005,750
2022-06-165,8005,8005,8005,8002005,800
2022-06-15---6,000-6,000
2022-06-14---6,000-6,000
2022-06-13---6,000-6,000
2022-06-10---6,000-6,000
2022-06-09---6,000-6,000
2022-06-086,0006,0006,0006,0001006,000
2022-06-076,1006,1006,1006,1003006,100
2022-06-06---6,000-6,000
2022-06-03---6,000-6,000
2022-06-02---6,000-6,000
2022-06-016,0006,0006,0006,0001006,000
2022-05-31---6,000-6,000
2022-05-30---6,000-6,000
2022-05-27---6,000-6,000
2022-05-26---6,000-6,000
2022-05-25---6,000-6,000
2022-05-24---6,000-6,000
2022-05-23---6,000-6,000
2022-05-206,0006,0006,0006,0001006,000
2022-05-195,9905,9905,9905,9902005,990
2022-05-18---5,950-5,950
2022-05-17---5,950-5,950
2022-05-165,9505,9505,9505,9501005,950
2022-05-135,8205,8205,8005,8002005,800
2022-05-125,5305,5305,5305,5302005,530
2022-05-11---5,600-5,600
2022-05-10---5,600-5,600
2022-05-09---5,600-5,600
2022-05-06---5,600-5,600
2022-05-02---5,600-5,600
2022-04-28---5,600-5,600
2022-04-275,6005,6005,6005,6002005,600
2022-04-26---5,610-5,610
2022-04-255,6105,6105,6105,6102005,610
2022-04-22---5,670-5,670
2022-04-21---5,670-5,670
2022-04-20---5,670-5,670
2022-04-19---5,670-5,670
2022-04-18---5,670-5,670
2022-04-15---5,670-5,670
2022-04-14---5,670-5,670
2022-04-13---5,670-5,670
2022-04-125,6705,6705,6705,6701005,670
2022-04-11---5,870-5,870
2022-04-08---5,870-5,870
2022-04-075,8705,8705,8705,8701005,870
2022-04-06---5,670-5,670
2022-04-05---5,670-5,670
2022-04-04---5,670-5,670
2022-04-01---5,670-5,670
2022-03-315,6705,6705,6705,6701005,670
2022-03-305,8705,8705,8705,8701005,870
2022-03-29---5,810-5,810
2022-03-28---5,810-5,810
2022-03-255,8105,8105,8105,8101005,810
2022-03-24---5,810-5,810
2022-03-235,9505,9505,8105,8103005,810
2022-03-22---5,810-5,810
2022-03-18---5,810-5,810
2022-03-17---5,810-5,810
2022-03-16---5,810-5,810
2022-03-155,8105,8105,8105,8101005,810
2022-03-14---5,650-5,650
2022-03-115,6505,6505,6505,6501005,650
2022-03-105,6905,6905,6905,6902005,690
2022-03-09---5,850-5,850
2022-03-08---5,970-5,970
2022-03-07---5,970-5,970
2022-03-04---5,970-5,970
2022-03-03---5,970-5,970
2022-03-02---5,970-5,970
2022-03-01---5,970-5,970
2022-02-28---5,970-5,970
2022-02-25---5,970-5,970
2022-02-24---5,970-5,970
2022-02-22---5,970-5,970
2022-02-21---5,970-5,970
2022-02-18---5,970-5,970
2022-02-17---5,970-5,970
2022-02-16---5,970-5,970
2022-02-155,9705,9705,9705,9701005,970
2022-02-14---5,800-5,800
2022-02-10---5,800-5,800
2022-02-09---5,800-5,800
2022-02-08---5,800-5,800
2022-02-07---5,800-5,800
2022-02-045,8005,8005,8005,8001005,800
2022-02-035,8005,8005,8005,8002005,800
2022-02-02---5,600-5,600
2022-02-01---5,600-5,600
2022-01-31---5,600-5,600
2022-01-285,6005,6005,6005,6005005,600
2022-01-27---5,660-5,660
2022-01-26---5,660-5,660
2022-01-255,6505,6605,6505,6607005,660
2022-01-245,6105,6105,6105,6101005,610
2022-01-21---5,800-5,800
2022-01-20---5,800-5,800
2022-01-19---5,800-5,800
2022-01-18---5,800-5,800
2022-01-175,8005,8005,8005,8001005,800
2022-01-145,7005,7005,7005,7002005,700
2022-01-13---5,800-5,800
2022-01-125,8005,8005,8005,8001005,800
2022-01-115,8005,8005,8005,8001005,800
2022-01-07---5,590-5,590
2022-01-06---5,590-5,590
2022-01-055,5905,5905,5905,5901005,590
2022-01-04---5,590-5,590

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