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
2021-09-273,9303,9503,8053,835253,9003,835
2021-09-244,0104,0703,9253,975398,1003,975
2021-09-223,8403,9103,7053,890534,4003,890
2021-09-214,0404,0503,8053,850524,4003,850
2021-09-174,1704,2604,1204,180341,0004,180
2021-09-164,3254,3654,1554,190323,6004,190
2021-09-154,2604,3554,1804,315411,2004,315
2021-09-144,0554,3304,0554,330480,7004,330
2021-09-133,9654,1253,9354,100310,0004,100
2021-09-103,7903,9953,7553,975290,0003,975
2021-09-093,7253,7753,7003,750145,5003,750
2021-09-083,7303,8403,7103,750187,2003,750
2021-09-073,6853,7503,6403,730235,5003,730
2021-09-063,5003,6053,4803,605161,1003,605
2021-09-033,4853,5053,4503,480256,7003,480
2021-09-023,2903,5153,2803,485465,4003,485
2021-09-013,2153,2903,2153,270122,1003,270
2021-08-313,1903,2753,1853,225126,0003,225
2021-08-303,1703,2203,1503,215172,6003,215
2021-08-273,2253,2653,2053,22093,0003,220
2021-08-263,2503,2703,1603,235158,7003,235
2021-08-253,3103,3603,2203,240166,9003,240
2021-08-243,3403,3503,2603,310162,6003,310
2021-08-233,1953,3053,1553,295236,2003,295
2021-08-203,2503,2653,1203,125198,1003,125
2021-08-193,2303,2903,2003,225198,0003,225
2021-08-183,2903,3353,1853,230162,2003,230
2021-08-173,4353,4853,2603,260342,8003,260
2021-08-163,3903,4553,3453,435244,9003,435
2021-08-133,4153,4353,3603,380156,6003,380
2021-08-123,4553,5203,4303,430251,4003,430
2021-08-113,4703,5503,4453,455303,4003,455
2021-08-103,3303,5203,2853,495823,2003,495
2021-08-063,1903,2003,1203,170320,0003,170
2021-08-053,3153,3453,1653,235543,7003,235
2021-08-043,1153,3203,1103,315522,4003,315
2021-08-033,1003,1453,0803,120193,4003,120
2021-08-023,0003,1152,9783,095211,3003,095
2021-07-302,9983,0002,9502,970182,6002,970
2021-07-292,9983,0052,9152,974189,8002,974
2021-07-282,9853,0052,9462,988226,3002,988
2021-07-273,1503,1653,0003,015307,5003,015
2021-07-263,0603,1403,0403,135392,9003,135
2021-07-212,9903,0202,9722,990341,1002,990
2021-07-202,8502,9602,8292,950344,5002,950
2021-07-192,8512,8892,8502,861174,1002,861
2021-07-162,8502,9072,8472,890211,3002,890
2021-07-152,8522,8752,8432,851295,4002,851
2021-07-142,9172,9632,8722,875401,9002,875
2021-07-132,9763,0002,9192,927401,1002,927
2021-07-123,0003,0402,9712,982183,5002,982
2021-07-092,9353,0102,9032,998478,6002,998
2021-07-082,9663,0202,9322,977360,0002,977
2021-07-072,9212,9752,9032,972355,5002,972
2021-07-062,9562,9982,9332,946282,5002,946
2021-07-052,9983,0552,9572,970283,9002,970
2021-07-022,9703,0602,9203,025487,8003,025
2021-07-013,0453,0902,9843,000513,8003,000
2021-06-302,9653,1252,9453,095909,1003,095
2021-06-292,9113,0202,8842,9951,328,6002,995
2021-06-282,7372,8822,7302,867463,9002,867
2021-06-252,7072,7702,7032,750302,3002,750
2021-06-242,6632,7132,6282,705410,6002,705
2021-06-232,7602,7652,6672,680845,4002,680
2021-06-222,6802,7892,6652,787454,9002,787
2021-06-212,5662,6472,5262,646446,0002,646
2021-06-182,6732,7112,6322,650554,1002,650
2021-06-172,6042,7432,6042,699929,2002,699
2021-06-162,5072,5802,5072,574180,2002,574
2021-06-152,4622,5142,4442,500187,6002,500
2021-06-142,4782,5572,4622,487475,1002,487
2021-06-112,3622,4862,3422,478294,7002,478
2021-06-102,3262,4152,3182,412249,3002,412
2021-06-092,2872,3572,2752,341163,6002,341
2021-06-082,2632,3282,2612,311154,1002,311
2021-06-072,1882,2682,1882,251141,2002,251
2021-06-042,1302,1792,1142,168124,4002,168
2021-06-032,0712,1502,0692,149126,7002,149
2021-06-021,9902,0631,9782,031135,7002,031
2021-06-011,9311,9931,9311,993166,9001,993
2021-05-311,9061,9301,8771,90370,5001,903
2021-05-281,8871,9321,8751,907174,1001,907
2021-05-271,9001,9031,8521,852120,8001,852
2021-05-261,8851,9051,8851,89532,1001,895
2021-05-251,8621,9011,8601,90049,2001,900
2021-05-241,8941,9111,8921,90069,5001,900
2021-05-211,8851,9051,8791,89253,4001,892
2021-05-201,8781,9101,8781,89761,8001,897
2021-05-191,8781,9011,8501,87855,3001,878
2021-05-181,8691,9061,8691,90059,9001,900
2021-05-171,9001,9061,8341,87557,9001,875
2021-05-141,8771,9161,8531,900147,2001,900
2021-05-131,8831,8831,8301,83757,9001,837
2021-05-121,8831,8981,8621,88365,5001,883
2021-05-111,8981,9121,8811,89183,3001,891
2021-05-101,9071,9551,9021,94267,9001,942
2021-05-071,9131,9141,8831,89989,3001,899
2021-05-061,8921,9391,8901,914185,3001,914
2021-04-301,8651,9091,8651,89292,4001,892
2021-04-281,8291,8741,8291,86676,0001,866
2021-04-271,8341,8561,8161,83151,1001,831
2021-04-261,8251,8431,8161,83854,9001,838
2021-04-231,8031,8591,8031,83173,7001,831
2021-04-221,7951,8371,7921,82277,7001,822
2021-04-211,8231,8401,7781,783121,8001,783
2021-04-201,8991,9061,8751,87672,9001,876
2021-04-191,9501,9561,9371,93976,7001,939
2021-04-161,9411,9971,9361,97381,6001,973
2021-04-152,0002,0001,9571,96593,1001,965
2021-04-141,9702,0091,9492,003100,5002,003
2021-04-132,0042,0311,9701,993110,7001,993
2021-04-122,0702,0992,0302,045113,8002,045
2021-04-092,0122,0251,9831,99763,6001,997
2021-04-082,0182,0291,9942,01394,6002,013
2021-04-072,0382,0542,0112,03070,4002,030
2021-04-062,0182,0602,0182,025161,8002,025
2021-04-051,9732,0391,9592,039123,9002,039
2021-04-021,9552,0121,9541,982112,2001,982
2021-04-011,8972,0121,8961,989277,1001,989
2021-03-311,8561,9061,8501,882130,3001,882
2021-03-301,9121,9191,8761,884158,3001,884
2021-03-291,9551,9731,9241,952138,5001,952
2021-03-261,9361,9761,9181,951114,8001,951
2021-03-251,8921,9431,8851,93582,9001,935
2021-03-241,9181,9181,8391,877124,3001,877
2021-03-231,9651,9731,9241,92480,1001,924
2021-03-221,9601,9791,9471,96594,0001,965
2021-03-191,9601,9981,9301,987215,2001,987
2021-03-181,9281,9511,9001,945139,5001,945
2021-03-171,9111,9151,8871,91283,6001,912
2021-03-161,9051,9421,8971,92696,4001,926
2021-03-151,8641,9321,8461,932134,2001,932
2021-03-121,8141,8471,7821,846136,8001,846
2021-03-111,8121,8201,7871,820114,7001,820
2021-03-101,8351,8351,8001,81895,0001,818
2021-03-091,8511,8691,8051,835131,8001,835
2021-03-081,8661,8661,8031,811106,7001,811
2021-03-051,8251,8361,8021,827137,5001,827
2021-03-041,8131,8271,7971,817154,0001,817
2021-03-031,8451,8671,7991,851141,8001,851
2021-03-021,9001,9301,8311,844171,6001,844
2021-03-011,8101,8961,8041,892221,5001,892
2021-02-261,7411,8071,7311,792235,2001,792
2021-02-251,8101,8101,7271,758266,1001,758
2021-02-241,7681,8211,7611,797247,9001,797
2021-02-221,7451,7861,7251,771173,2001,771
2021-02-191,7261,7441,6961,742173,9001,742
2021-02-181,7731,7981,7111,712177,6001,712
2021-02-171,7961,8021,7651,781157,1001,781
2021-02-161,7371,8041,7311,796181,1001,796
2021-02-151,8181,8181,7201,720301,4001,720
2021-02-121,8011,8141,7841,800251,8001,800
2021-02-101,7931,8031,7561,784213,4001,784
2021-02-091,7831,8031,7551,789263,5001,789
2021-02-081,7471,8021,7311,779386,2001,779
2021-02-051,7341,8181,7141,812261,1001,812
2021-02-041,7251,7321,7061,70685,3001,706
2021-02-031,7151,7421,7151,72686,9001,726
2021-02-021,6901,7141,6831,70479,4001,704
2021-02-011,6831,7161,6831,69763,3001,697
2021-01-291,7101,7431,6861,692136,6001,692
2021-01-281,7201,7501,6951,725475,2001,725
2021-01-271,7501,7731,7041,746129,9001,746
2021-01-261,8041,8041,7251,748183,3001,748
2021-01-251,7931,8501,7931,817129,9001,817
2021-01-221,7801,7861,7621,771101,0001,771
2021-01-211,8221,8321,7881,79194,1001,791
2021-01-201,8311,8411,7861,804137,9001,804
2021-01-191,7811,8441,7651,843180,2001,843
2021-01-181,7931,8111,7681,78164,2001,781
2021-01-151,8461,8551,7961,798104,2001,798
2021-01-141,8671,9031,8381,846104,1001,846
2021-01-131,9051,9051,8571,86869,9001,868
2021-01-121,9151,9341,8631,874160,5001,874
2021-01-081,8631,9681,8611,935216,4001,935
2021-01-071,8341,9001,8251,881131,9001,881
2021-01-061,7321,8051,7301,80463,2001,804
2021-01-051,7331,7601,7201,74452,7001,744
2021-01-041,7981,7981,7131,72892,6001,728

分割・併合履歴 : [1983-01-27]1株→1.1株