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
2021-04-201,8991,9061,8751,87672,9001,876
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