8114 (株)デサント の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-083,7603,8503,7403,845263,9003,845
2023-06-073,9753,9803,7803,785358,8003,785
2023-06-063,9403,9503,8703,935158,0003,935
2023-06-054,0254,0603,9603,995198,2003,995
2023-06-023,8353,9553,8103,955224,1003,955
2023-06-013,8503,8503,7853,820232,1003,820
2023-05-313,7653,8703,7553,845495,4003,845
2023-05-303,7903,8553,7553,830258,8003,830
2023-05-293,9303,9603,8253,850204,7003,850
2023-05-263,8703,9153,8303,845276,1003,845
2023-05-253,9303,9653,8803,880308,8003,880
2023-05-244,1504,1503,9453,995223,6003,995
2023-05-234,2504,2504,1204,150218,8004,150
2023-05-224,1304,2204,1104,220192,5004,220
2023-05-194,3254,3404,1654,175172,1004,175
2023-05-184,1954,3054,1704,290267,0004,290
2023-05-174,1504,2304,1454,150226,1004,150
2023-05-164,3754,3804,0204,145520,8004,145
2023-05-154,3854,4504,1754,275647,6004,275
2023-05-124,3454,4104,3354,410179,8004,410
2023-05-114,3404,3654,3054,335158,0004,335
2023-05-104,3804,3804,3254,34090,0004,340
2023-05-094,4054,4454,3454,380176,5004,380
2023-05-084,3204,4154,2954,415185,8004,415
2023-05-024,3354,3804,3004,340135,8004,340
2023-05-014,3504,3604,3054,355108,5004,355
2023-04-284,3354,3404,2204,29097,2004,290
2023-04-274,1254,2654,1104,265164,8004,265
2023-04-264,2204,2454,1454,155177,5004,155
2023-04-254,4454,4454,2304,265235,2004,265
2023-04-244,3504,4454,3304,435142,0004,435
2023-04-214,3204,3304,2704,325130,6004,325
2023-04-204,2954,3754,2804,345145,7004,345
2023-04-194,2954,3154,2554,300198,8004,300
2023-04-184,2454,3354,1804,295540,9004,295
2023-04-174,1804,1804,0804,105105,1004,105
2023-04-144,2004,2054,1304,145215,5004,145
2023-04-134,0354,1504,0054,150123,4004,150
2023-04-123,9904,0953,9804,070118,8004,070
2023-04-114,0304,0453,9653,98579,6003,985
2023-04-103,9753,9953,9303,96090,7003,960
2023-04-073,9353,9803,9353,93599,7003,935
2023-04-063,9353,9553,9003,940127,3003,940
2023-04-054,0804,1004,0154,025119,0004,025
2023-04-044,1054,1604,0904,150128,9004,150
2023-04-034,1854,1854,0904,150158,8004,150
2023-03-314,1354,1654,1004,140112,4004,140
2023-03-304,1504,1604,0854,110129,6004,110
2023-03-294,1004,1604,0754,150166,5004,150
2023-03-284,1504,1554,0404,095145,1004,095
2023-03-274,1604,1654,0854,110180,2004,110
2023-03-244,0104,1403,9954,120166,0004,120
2023-03-233,9704,0403,9654,025153,5004,025
2023-03-224,0504,1003,9554,020349,2004,020
2023-03-204,0704,0703,9003,935220,9003,935
2023-03-174,0954,1704,0854,110274,8004,110
2023-03-163,8754,0603,8654,055200,9004,055
2023-03-154,0054,0053,9203,980144,7003,980
2023-03-143,9303,9753,8853,955205,9003,955
2023-03-134,0854,1104,0054,045129,2004,045
2023-03-104,1204,1704,0804,115227,8004,115
2023-03-094,1604,2004,1254,190282,5004,190
2023-03-084,0304,1604,0104,100285,2004,100
2023-03-074,0004,0803,9604,035174,9004,035
2023-03-064,0404,0403,9753,990220,3003,990
2023-03-033,8203,9803,8053,945232,8003,945
2023-03-023,8853,9003,7803,815213,7003,815
2023-03-014,0204,0203,8503,885240,4003,885
2023-02-284,0404,0503,9153,980178,2003,980
2023-02-273,8854,0003,8753,970159,1003,970
2023-02-243,8403,9153,8153,900124,0003,900
2023-02-223,8503,8803,8003,810170,2003,810
2023-02-213,9603,9803,9003,93096,2003,930
2023-02-203,9553,9853,8853,925100,3003,925
2023-02-173,8003,9403,7903,905127,8003,905
2023-02-163,8753,8853,8303,845112,8003,845
2023-02-153,8503,8503,7603,820129,8003,820
2023-02-143,8053,8303,7353,800166,2003,800
2023-02-133,8503,8603,7053,770276,1003,770
2023-02-103,9253,9453,8703,875258,2003,875
2023-02-094,0404,0703,9053,945316,6003,945
2023-02-084,0154,1454,0004,085510,7004,085
2023-02-073,8504,0403,8203,945921,8003,945
2023-02-063,6153,6653,5703,620193,3003,620
2023-02-033,6203,6903,5353,560227,5003,560
2023-02-023,6453,6953,5903,640273,5003,640
2023-02-013,6403,7353,6153,635352,1003,635
2023-01-313,4753,5953,4503,570372,6003,570
2023-01-303,3503,4753,3303,470416,4003,470
2023-01-273,2253,2903,2053,285245,1003,285
2023-01-263,2053,2103,1903,195122,0003,195
2023-01-253,2403,2653,1953,195145,8003,195
2023-01-243,2253,2453,1953,235254,8003,235
2023-01-233,1703,1803,1403,16599,6003,165
2023-01-203,1303,1303,0453,110105,0003,110
2023-01-193,1703,1753,1253,135114,1003,135
2023-01-183,1453,2353,1253,20097,5003,200
2023-01-173,1153,1953,1003,17080,3003,170
2023-01-163,1253,1703,1103,11599,4003,115
2023-01-133,1803,1953,1303,140127,0003,140
2023-01-123,2303,2403,1603,195112,4003,195
2023-01-113,2853,3053,1953,225166,8003,225
2023-01-103,2503,3003,2353,270167,6003,270
2023-01-063,2003,2503,1503,185157,3003,185
2023-01-053,1653,2153,1153,210141,4003,210
2023-01-043,2553,2753,1203,170210,1003,170

分割・併合履歴 : [1983-01-27]1株→1.1株