8114 (株)デサント 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
2022-05-192,5672,6242,5302,601151,5002,601
2022-05-182,6342,7032,5972,646235,4002,646
2022-05-172,5262,6402,5022,615221,0002,615
2022-05-162,6232,6442,5232,526272,1002,526
2022-05-132,4252,6322,3982,587508,1002,587
2022-05-122,1822,4382,0462,4031,109,0002,403
2022-05-112,2662,3012,2322,250255,2002,250
2022-05-102,2702,2752,2062,235189,1002,235
2022-05-092,3982,3982,3022,302171,0002,302
2022-05-062,4702,4702,4322,447300,8002,447
2022-05-022,5172,5372,4632,492153,8002,492
2022-04-282,4882,5412,4822,526176,5002,526
2022-04-272,5012,5082,4542,500341,0002,500
2022-04-262,5512,5862,5072,573224,1002,573
2022-04-252,5202,5422,4892,504209,0002,504
2022-04-222,5992,6342,5822,605127,0002,605
2022-04-212,6352,7132,6352,680227,9002,680
2022-04-202,5622,6582,5622,630377,1002,630
2022-04-192,5902,6212,5342,543153,3002,543
2022-04-182,5682,5722,4742,542145,2002,542
2022-04-152,6002,6102,5522,600187,9002,600
2022-04-142,7092,7312,6112,622191,9002,622
2022-04-132,6302,7192,6302,666317,0002,666
2022-04-122,6852,7012,6082,624169,5002,624
2022-04-112,7672,8382,6742,692221,8002,692
2022-04-082,9602,9632,7612,771412,6002,771
2022-04-072,9503,0202,9203,005171,7003,005
2022-04-063,0903,0903,0003,015108,4003,015
2022-04-053,1353,1903,1003,110116,7003,110
2022-04-043,0603,0853,0153,06584,3003,065
2022-04-013,0503,0753,0053,060157,2003,060
2022-03-313,1403,1653,0503,095196,0003,095
2022-03-303,2003,2703,1153,200230,6003,200
2022-03-293,0853,2353,0753,220347,0003,220
2022-03-283,0503,0902,9863,030159,3003,030
2022-03-253,1003,1353,0553,060167,7003,060
2022-03-242,9033,1002,9033,095352,5003,095
2022-03-232,8793,0452,8752,981284,7002,981
2022-03-222,8522,9142,8002,851292,9002,851
2022-03-182,7662,8172,7222,752805,9002,752
2022-03-172,6912,7602,6582,741447,0002,741
2022-03-162,6452,6662,5742,591341,6002,591
2022-03-152,6412,6482,5312,595436,2002,595
2022-03-142,7982,8352,6642,691199,3002,691
2022-03-112,8212,8332,7492,797139,8002,797
2022-03-102,8682,9042,8332,871169,6002,871
2022-03-092,7632,8152,7112,743265,1002,743
2022-03-082,7662,8012,7072,720265,1002,720
2022-03-072,8342,8892,7482,852277,8002,852
2022-03-042,9382,9382,7842,872355,8002,872
2022-03-033,0903,0902,9752,985174,9002,985
2022-03-023,0453,0653,0003,010244,7003,010
2022-03-013,0403,1403,0253,050427,4003,050
2022-02-282,9333,0202,8833,015444,1003,015
2022-02-252,9132,9452,8042,883341,8002,883
2022-02-242,8802,9252,8192,869405,6002,869
2022-02-222,8432,9102,8082,870950,1002,870
2022-02-212,8502,9582,8392,8801,226,6002,880
2022-02-183,0703,1153,0103,020431,9003,020
2022-02-173,1853,2103,0703,140357,7003,140
2022-02-163,3353,3553,1653,200230,3003,200
2022-02-153,3453,4153,2453,295219,9003,295
2022-02-143,3453,3553,2603,305253,0003,305
2022-02-103,4403,5053,3753,470244,5003,470
2022-02-093,1503,4153,1403,415410,2003,415
2022-02-083,1153,2053,0653,130437,4003,130
2022-02-073,4453,5053,4053,455289,3003,455
2022-02-043,4553,5553,4003,515253,6003,515
2022-02-033,6303,6653,5003,520265,1003,520
2022-02-023,5803,7853,5553,765232,7003,765
2022-02-013,6503,6503,5153,540198,3003,540
2022-01-313,3853,6053,3703,555237,3003,555
2022-01-283,5053,5353,4053,410210,7003,410
2022-01-273,6853,7103,3603,420352,4003,420
2022-01-263,7553,8153,7103,72092,2003,720
2022-01-253,8953,8953,7053,775122,3003,775
2022-01-243,7403,8903,6853,885122,4003,885
2022-01-213,6803,7503,6003,750191,3003,750
2022-01-203,7803,8453,6703,740282,1003,740
2022-01-193,8153,8953,7853,800236,0003,800
2022-01-183,8204,0253,8103,940159,8003,940
2022-01-174,0004,0203,8053,840196,3003,840
2022-01-144,0404,0553,9404,045140,7004,045
2022-01-134,1404,1604,0604,110123,0004,110
2022-01-124,0704,1804,0404,145150,6004,145
2022-01-113,9654,0653,9154,015221,2004,015
2022-01-074,0654,1504,0004,105200,3004,105
2022-01-064,3004,3703,9803,995304,2003,995
2022-01-054,4854,5154,3704,385235,3004,385
2022-01-044,3054,4654,2104,450180,9004,450

分割・併合履歴 : [1983-01-27]1株→1.1株