8114 (株)デサント 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
2020-11-271,8351,8591,8021,834106,3001,834
2020-11-261,8051,8181,7841,80860,6001,808
2020-11-251,8601,8721,8081,80876,3001,808
2020-11-241,8721,8921,8331,83698,4001,836
2020-11-201,7971,8231,7871,818105,1001,818
2020-11-191,8641,8661,8051,80784,7001,807
2020-11-181,8831,8831,8471,84744,3001,847
2020-11-171,9001,9151,8641,88283,8001,882
2020-11-161,9091,9091,8721,894115,0001,894
2020-11-131,8921,9081,8601,86975,5001,869
2020-11-121,8711,9101,8641,900105,5001,900
2020-11-111,8471,8981,8471,887179,9001,887
2020-11-101,8001,8301,7811,800194,3001,800
2020-11-091,7421,7801,6681,741203,7001,741
2020-11-061,7111,8001,6911,782278,1001,782
2020-11-051,6711,6971,6461,691161,8001,691
2020-11-041,6751,6841,6591,66672,5001,666
2020-11-021,6211,6521,6211,64365,5001,643
2020-10-301,7001,7001,6101,62079,8001,620
2020-10-291,6871,6911,6481,68580,4001,685
2020-10-281,7001,7001,6751,69650,9001,696
2020-10-271,7081,7121,6721,70780,0001,707
2020-10-261,6981,7101,6891,70159,6001,701
2020-10-231,6691,6891,6561,68771,0001,687
2020-10-221,6611,6751,6481,66957,7001,669
2020-10-211,6631,6891,6501,677123,9001,677
2020-10-201,6541,6681,6411,64948,6001,649
2020-10-191,6711,6851,6601,67085,5001,670
2020-10-161,6801,6871,6571,661102,1001,661
2020-10-151,6711,6751,6501,670170,0001,670
2020-10-141,6601,6651,6391,64850,1001,648
2020-10-131,6621,6711,6471,66084,1001,660
2020-10-121,6601,6601,6341,64847,1001,648
2020-10-091,6651,6701,6341,64899,6001,648
2020-10-081,6621,6741,6401,64669,4001,646
2020-10-071,6601,6681,6471,64893,0001,648
2020-10-061,6761,6841,6641,66882,2001,668
2020-10-051,6851,6991,6601,674109,1001,674
2020-10-021,7131,7221,6301,647135,8001,647
2020-09-301,7381,7541,7081,713165,0001,713
2020-09-291,7361,7461,7171,735161,6001,735
2020-09-281,7381,7501,7201,750219,2001,750
2020-09-251,7351,7401,7121,721140,9001,721
2020-09-241,7891,7921,7261,731116,2001,731
2020-09-231,8191,8211,7861,790122,4001,790
2020-09-181,8331,8411,8081,811124,4001,811
2020-09-171,8281,8311,8071,824142,4001,824
2020-09-161,8391,8481,8221,82797,8001,827
2020-09-151,8341,8481,8071,842108,7001,842
2020-09-141,8381,8531,8211,836137,3001,836
2020-09-111,8141,8231,7921,812115,7001,812
2020-09-101,8061,8341,7971,824116,7001,824
2020-09-091,7881,8241,7751,814131,0001,814
2020-09-081,8211,8541,8111,825162,5001,825
2020-09-071,8031,8641,7871,857152,1001,857
2020-09-041,7901,8321,7751,81778,0001,817
2020-09-031,8601,8601,8031,81571,7001,815
2020-09-021,8431,8431,8071,82378,4001,823
2020-09-011,8011,8441,7641,843108,9001,843
2020-08-311,8171,8281,8011,816110,0001,816
2020-08-281,8391,8411,7691,799144,9001,799
2020-08-271,7971,8121,7621,79699,0001,796
2020-08-261,8471,8521,7881,80083,6001,800
2020-08-251,8361,8771,8301,868114,1001,868
2020-08-241,8141,8151,7681,80066,1001,800
2020-08-211,8251,8331,7811,78768,0001,787
2020-08-201,8291,8491,8161,81673,0001,816
2020-08-191,8601,8661,8201,838143,5001,838
2020-08-181,8811,8951,8411,855131,2001,855
2020-08-171,8961,9231,8851,89964,4001,899
2020-08-141,8991,9351,8791,910119,7001,910
2020-08-131,9681,9791,9381,938189,8001,938
2020-08-121,9501,9671,9191,943103,5001,943
2020-08-111,8951,9331,8691,931149,0001,931
2020-08-071,9131,9371,8581,866157,6001,866
2020-08-061,8211,9311,7841,913227,5001,913
2020-08-051,7951,8541,7691,821153,6001,821
2020-08-041,7281,7871,7161,78792,0001,787
2020-08-031,6951,7291,6681,68980,8001,689
2020-07-311,7071,7091,6541,705136,1001,705
2020-07-301,7761,7861,7101,71195,2001,711
2020-07-291,7771,7771,7411,74176,7001,741
2020-07-281,8231,8271,7761,77890,2001,778
2020-07-271,7571,8181,7311,807125,5001,807
2020-07-221,7921,7991,7621,77393,9001,773
2020-07-211,8211,8381,7921,809136,5001,809
2020-07-201,8621,8621,7751,827125,5001,827
2020-07-171,8461,8831,8301,839210,3001,839
2020-07-161,8291,8831,7971,806488,2001,806
2020-07-151,7071,7251,6881,70998,1001,709
2020-07-141,6751,7051,6541,700122,8001,700
2020-07-131,5761,6731,5761,664144,4001,664
2020-07-101,5541,5681,5351,538125,3001,538
2020-07-091,5451,6171,5451,594189,7001,594
2020-07-081,5571,5651,5241,52459,0001,524
2020-07-071,5681,5681,5301,55785,7001,557
2020-07-061,4851,5431,4851,54372,7001,543
2020-07-031,5141,5221,4771,48361,8001,483
2020-07-021,4781,4981,4651,47974,6001,479
2020-07-011,5211,5211,4741,48094,9001,480
2020-06-301,4921,5271,4831,48698,7001,486
2020-06-291,4751,4751,4581,464111,3001,464
2020-06-261,4831,5031,4641,47872,9001,478
2020-06-251,4581,4781,4461,474113,3001,474
2020-06-241,5161,5211,4801,48084,5001,480
2020-06-231,5361,5471,5061,51593,3001,515
2020-06-221,5231,5351,5121,521133,5001,521
2020-06-191,5731,5791,5501,556140,4001,556
2020-06-181,6161,6161,5791,59273,4001,592
2020-06-171,6731,6741,6301,63480,2001,634
2020-06-161,6051,6851,6031,68589,0001,685
2020-06-151,6371,6451,5711,57173,7001,571
2020-06-121,6501,6751,6391,648105,5001,648
2020-06-111,7201,7261,6941,702137,1001,702
2020-06-101,7221,7461,7161,73693,4001,736
2020-06-091,7671,7731,7201,73488,8001,734
2020-06-081,7331,7701,7061,769182,5001,769
2020-06-051,7301,7331,6901,70293,3001,702
2020-06-041,7461,7601,7171,730129,4001,730
2020-06-031,7781,8101,7001,750296,7001,750
2020-06-021,6651,7411,6541,718284,1001,718
2020-06-011,6091,6501,6081,637157,8001,637
2020-05-291,5801,6141,5761,603224,6001,603
2020-05-281,5411,6111,5301,603215,4001,603
2020-05-271,4471,5061,4431,501147,5001,501
2020-05-261,4751,4891,4201,444218,0001,444
2020-05-251,4001,4441,3921,440272,5001,440
2020-05-221,3771,4181,3721,400284,6001,400
2020-05-211,4551,4661,3991,400121,0001,400
2020-05-201,4751,4781,4561,46089,6001,460
2020-05-191,4551,4781,4411,470122,4001,470
2020-05-181,4201,4291,4071,41963,7001,419
2020-05-151,4291,4401,4041,41590,6001,415
2020-05-141,4181,4401,4001,40071,4001,400
2020-05-131,4021,4371,3851,43679,7001,436
2020-05-121,4261,4261,4061,41782,5001,417
2020-05-111,4001,4271,3881,42587,3001,425
2020-05-081,3341,3601,3341,36083,6001,360
2020-05-071,3921,3941,3251,333124,3001,333
2020-05-011,4271,4321,4001,414134,6001,414
2020-04-301,4121,4581,4121,445181,0001,445
2020-04-281,3361,3651,3271,36573,3001,365
2020-04-271,3471,3471,3251,34076,3001,340
2020-04-241,3561,3561,3271,334104,5001,334
2020-04-231,3111,3621,3111,360120,7001,360
2020-04-221,3001,3061,2711,306134,5001,306
2020-04-211,2911,3171,2911,31178,0001,311
2020-04-201,3381,3461,3111,32181,4001,321
2020-04-171,3201,3521,3011,340104,4001,340
2020-04-161,2871,3041,2781,301105,6001,301
2020-04-151,2951,2981,2611,286183,4001,286
2020-04-141,2431,2851,2371,28091,0001,280
2020-04-131,2651,2871,2501,26168,6001,261
2020-04-101,2471,2851,2051,28596,1001,285
2020-04-091,2521,2661,2311,249144,7001,249
2020-04-081,2521,2711,2201,25794,8001,257
2020-04-071,2481,2591,2041,253126,4001,253
2020-04-061,1521,2151,1421,203233,5001,203
2020-04-031,2111,2551,1751,182178,2001,182
2020-04-021,1981,2371,1901,211132,1001,211
2020-04-011,2411,2841,2131,226193,4001,226
2020-03-311,3131,3401,2521,270294,1001,270
2020-03-301,3051,3241,2591,317203,3001,317
2020-03-271,3441,3481,3081,335303,6001,335
2020-03-261,2601,2861,2341,268226,4001,268
2020-03-251,3801,3801,2121,281414,2001,281
2020-03-241,0881,1721,0881,170325,3001,170
2020-03-231,0181,0601,0071,050323,5001,050
2020-03-199991,0249861,023183,3001,023
2020-03-181,0071,029980989227,300989
2020-03-179581,0119511,003455,5001,003
2020-03-161,0361,057986988289,800988
2020-03-139881,0609501,036435,6001,036
2020-03-121,0711,1111,0471,061389,2001,061
2020-03-111,1391,1661,0981,098177,5001,098
2020-03-101,1511,1711,1101,165188,2001,165
2020-03-091,2211,2451,1581,168363,2001,168
2020-03-061,3511,3631,2881,294224,9001,294
2020-03-051,4101,4131,3561,372171,3001,372
2020-03-041,4001,4191,3771,380242,9001,380
2020-03-031,4851,4951,4161,416187,1001,416
2020-03-021,4281,4901,4251,465284,0001,465
2020-02-281,4931,5231,4611,475296,9001,475
2020-02-271,5401,5591,5131,524230,9001,524
2020-02-261,5501,5781,5461,569179,1001,569
2020-02-251,5481,6071,5471,569334,5001,569
2020-02-211,6231,6571,6121,612162,6001,612
2020-02-201,6741,6821,6331,633121,1001,633
2020-02-191,6611,6831,6561,661149,5001,661
2020-02-181,6911,6951,6621,671154,5001,671
2020-02-171,7281,7331,7011,718162,9001,718
2020-02-141,7531,7741,7251,734229,8001,734
2020-02-131,7451,7751,7291,754397,5001,754
2020-02-121,6791,7661,6711,754280,9001,754
2020-02-101,7501,7571,6861,698322,9001,698
2020-02-071,7141,7961,7141,777554,4001,777
2020-02-061,8301,8501,8201,834171,8001,834
2020-02-051,8401,8451,8021,812118,8001,812
2020-02-041,7711,8201,7711,812135,7001,812
2020-02-031,7311,8021,7261,779167,6001,779
2020-01-311,7651,8091,7651,799132,6001,799
2020-01-301,8031,8191,7541,774299,4001,774
2020-01-291,7821,8161,7821,795206,9001,795
2020-01-281,7931,8281,7671,775209,9001,775
2020-01-271,8251,8511,7851,788267,0001,788
2020-01-241,9101,9221,8681,870206,6001,870
2020-01-231,9551,9551,9111,912230,6001,912
2020-01-221,9881,9981,9601,966205,3001,966
2020-01-212,0302,0341,9972,00299,8002,002
2020-01-202,0692,0892,0272,030103,7002,030
2020-01-172,0032,0742,0002,053259,9002,053
2020-01-162,0122,0141,9741,977124,5001,977
2020-01-152,0362,0472,0082,015110,1002,015
2020-01-142,0902,0902,0222,037125,7002,037
2020-01-102,1102,1142,0652,073173,0002,073
2020-01-092,0822,1372,0732,110389,2002,110
2020-01-082,0302,0552,0042,041160,5002,041
2020-01-072,0352,0562,0302,051107,0002,051
2020-01-062,0172,0482,0132,037183,1002,037

分割・併合履歴 : [1983-01-27]1株→1.1株