8114 (株)デサントの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	1,899	1,906	1,875	1,876	72,900	1,876
2021-04-19	1,950	1,956	1,937	1,939	76,700	1,939
2021-04-16	1,941	1,997	1,936	1,973	81,600	1,973
2021-04-15	2,000	2,000	1,957	1,965	93,100	1,965
2021-04-14	1,970	2,009	1,949	2,003	100,500	2,003
2021-04-13	2,004	2,031	1,970	1,993	110,700	1,993
2021-04-12	2,070	2,099	2,030	2,045	113,800	2,045
2021-04-09	2,012	2,025	1,983	1,997	63,600	1,997
2021-04-08	2,018	2,029	1,994	2,013	94,600	2,013
2021-04-07	2,038	2,054	2,011	2,030	70,400	2,030
2021-04-06	2,018	2,060	2,018	2,025	161,800	2,025
2021-04-05	1,973	2,039	1,959	2,039	123,900	2,039
2021-04-02	1,955	2,012	1,954	1,982	112,200	1,982
2021-04-01	1,897	2,012	1,896	1,989	277,100	1,989
2021-03-31	1,856	1,906	1,850	1,882	130,300	1,882
2021-03-30	1,912	1,919	1,876	1,884	158,300	1,884
2021-03-29	1,955	1,973	1,924	1,952	138,500	1,952
2021-03-26	1,936	1,976	1,918	1,951	114,800	1,951
2021-03-25	1,892	1,943	1,885	1,935	82,900	1,935
2021-03-24	1,918	1,918	1,839	1,877	124,300	1,877
2021-03-23	1,965	1,973	1,924	1,924	80,100	1,924
2021-03-22	1,960	1,979	1,947	1,965	94,000	1,965
2021-03-19	1,960	1,998	1,930	1,987	215,200	1,987
2021-03-18	1,928	1,951	1,900	1,945	139,500	1,945
2021-03-17	1,911	1,915	1,887	1,912	83,600	1,912
2021-03-16	1,905	1,942	1,897	1,926	96,400	1,926
2021-03-15	1,864	1,932	1,846	1,932	134,200	1,932
2021-03-12	1,814	1,847	1,782	1,846	136,800	1,846
2021-03-11	1,812	1,820	1,787	1,820	114,700	1,820
2021-03-10	1,835	1,835	1,800	1,818	95,000	1,818
2021-03-09	1,851	1,869	1,805	1,835	131,800	1,835
2021-03-08	1,866	1,866	1,803	1,811	106,700	1,811
2021-03-05	1,825	1,836	1,802	1,827	137,500	1,827
2021-03-04	1,813	1,827	1,797	1,817	154,000	1,817
2021-03-03	1,845	1,867	1,799	1,851	141,800	1,851
2021-03-02	1,900	1,930	1,831	1,844	171,600	1,844
2021-03-01	1,810	1,896	1,804	1,892	221,500	1,892
2021-02-26	1,741	1,807	1,731	1,792	235,200	1,792
2021-02-25	1,810	1,810	1,727	1,758	266,100	1,758
2021-02-24	1,768	1,821	1,761	1,797	247,900	1,797
2021-02-22	1,745	1,786	1,725	1,771	173,200	1,771
2021-02-19	1,726	1,744	1,696	1,742	173,900	1,742
2021-02-18	1,773	1,798	1,711	1,712	177,600	1,712
2021-02-17	1,796	1,802	1,765	1,781	157,100	1,781
2021-02-16	1,737	1,804	1,731	1,796	181,100	1,796
2021-02-15	1,818	1,818	1,720	1,720	301,400	1,720
2021-02-12	1,801	1,814	1,784	1,800	251,800	1,800
2021-02-10	1,793	1,803	1,756	1,784	213,400	1,784
2021-02-09	1,783	1,803	1,755	1,789	263,500	1,789
2021-02-08	1,747	1,802	1,731	1,779	386,200	1,779
2021-02-05	1,734	1,818	1,714	1,812	261,100	1,812
2021-02-04	1,725	1,732	1,706	1,706	85,300	1,706
2021-02-03	1,715	1,742	1,715	1,726	86,900	1,726
2021-02-02	1,690	1,714	1,683	1,704	79,400	1,704
2021-02-01	1,683	1,716	1,683	1,697	63,300	1,697
2021-01-29	1,710	1,743	1,686	1,692	136,600	1,692
2021-01-28	1,720	1,750	1,695	1,725	475,200	1,725
2021-01-27	1,750	1,773	1,704	1,746	129,900	1,746
2021-01-26	1,804	1,804	1,725	1,748	183,300	1,748
2021-01-25	1,793	1,850	1,793	1,817	129,900	1,817
2021-01-22	1,780	1,786	1,762	1,771	101,000	1,771
2021-01-21	1,822	1,832	1,788	1,791	94,100	1,791
2021-01-20	1,831	1,841	1,786	1,804	137,900	1,804
2021-01-19	1,781	1,844	1,765	1,843	180,200	1,843
2021-01-18	1,793	1,811	1,768	1,781	64,200	1,781
2021-01-15	1,846	1,855	1,796	1,798	104,200	1,798
2021-01-14	1,867	1,903	1,838	1,846	104,100	1,846
2021-01-13	1,905	1,905	1,857	1,868	69,900	1,868
2021-01-12	1,915	1,934	1,863	1,874	160,500	1,874
2021-01-08	1,863	1,968	1,861	1,935	216,400	1,935
2021-01-07	1,834	1,900	1,825	1,881	131,900	1,881
2021-01-06	1,732	1,805	1,730	1,804	63,200	1,804
2021-01-05	1,733	1,760	1,720	1,744	52,700	1,744
2021-01-04	1,798	1,798	1,713	1,728	92,600	1,728

分割・併合履歴： [1983-01-27]1株→1.1株

8114 (株)デサント の時系列データ [2021年度]

8114 (株)デサントの時系列データ [2021年度]