8114 (株)デサント の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-084,0154,1454,0004,085510,7004,085
2023-02-073,8504,0403,8203,945921,8003,945
2023-02-063,6153,6653,5703,620193,3003,620
2023-02-033,6203,6903,5353,560227,5003,560
2023-02-023,6453,6953,5903,640273,5003,640
2023-02-013,6403,7353,6153,635352,1003,635
2023-01-313,4753,5953,4503,570372,6003,570
2023-01-303,3503,4753,3303,470416,4003,470
2023-01-273,2253,2903,2053,285245,1003,285
2023-01-263,2053,2103,1903,195122,0003,195
2023-01-253,2403,2653,1953,195145,8003,195
2023-01-243,2253,2453,1953,235254,8003,235
2023-01-233,1703,1803,1403,16599,6003,165
2023-01-203,1303,1303,0453,110105,0003,110
2023-01-193,1703,1753,1253,135114,1003,135
2023-01-183,1453,2353,1253,20097,5003,200
2023-01-173,1153,1953,1003,17080,3003,170
2023-01-163,1253,1703,1103,11599,4003,115
2023-01-133,1803,1953,1303,140127,0003,140
2023-01-123,2303,2403,1603,195112,4003,195
2023-01-113,2853,3053,1953,225166,8003,225
2023-01-103,2503,3003,2353,270167,6003,270
2023-01-063,2003,2503,1503,185157,3003,185
2023-01-053,1653,2153,1153,210141,4003,210
2023-01-043,2553,2753,1203,170210,1003,170

分割・併合履歴 : [1983-01-27]1株→1.1株