8114 (株)デサント の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28490491481483155,000483
1985-12-27450490450485280,000485
1985-12-26440448437448103,000448
1985-12-25440440435439100,000439
1985-12-24440444437440160,000440
1985-12-23435448430437160,000437
1985-12-2141942541642586,000425
1985-12-2041641841341858,000418
1985-12-1941741741141218,000412
1985-12-1841041541041135,000411
1985-12-1741041141041084,000410
1985-12-1641041141041024,000410
1985-12-1340841040640842,000408
1985-12-1241041040640929,000409
1985-12-1140541040541020,000410
1985-12-1040641040441032,000410
1985-12-0940941040640626,000406
1985-12-0741141141141110,000411
1985-12-0640641040541043,000410
1985-12-0540340840340516,000405
1985-12-0440340340040124,000401
1985-12-0341541540540541,000405
1985-12-0240541240541049,000410
1985-11-3040840840540511,000405
1985-11-2940640740540747,000407
1985-11-2842042040740770,000407
1985-11-27420425415420196,000420
1985-11-26398425395421192,000421
1985-11-2538940038540054,000400
1985-11-2238138538138427,000384
1985-11-2138038037538042,000380
1985-11-2037537537537515,000375
1985-11-1937738037537510,000375
1985-11-183753753733756,000375
1985-11-1638038037637618,000376
1985-11-1538038038038019,000380
1985-11-143793803793809,000380
1985-11-1338038137837840,000378
1985-11-1238338338038312,000383
1985-11-1138238337837813,000378
1985-11-0838438438038319,000383
1985-11-0738038438038445,000384
1985-11-0637538137538110,000381
1985-11-0538038438038028,000380
1985-11-0237938537538514,000385
1985-11-0138038037537511,000375
1985-10-3138238238038014,000380
1985-10-3037938537938518,000385
1985-10-2938538538238215,000382
1985-10-2837538437038432,000384
1985-10-2636737536737011,000370
1985-10-2537837836736739,000367
1985-10-2437237737237740,000377
1985-10-233853873853873,000387
1985-10-2238938938538545,000385
1985-10-2138439038438815,000388
1985-10-193873903873879,000387
1985-10-18392392385386113,000386
1985-10-17383396383390131,000390
1985-10-1638338438238436,000384
1985-10-1538338338038354,000383
1985-10-14381382376382158,000382
1985-10-11376379374378205,000378
1985-10-09375376370375130,000375
1985-10-0836137536137585,000375
1985-10-0736036536036012,000360
1985-10-053533533523528,000352
1985-10-043523523513515,000351
1985-10-0335035435035122,000351
1985-10-0235435435435424,000354
1985-10-0135535535235444,000354
1985-09-3035535535235525,000355
1985-09-2835435535435511,000355
1985-09-2736136135635627,000356
1985-09-2636036535836529,000365
1985-09-2536936936036525,000365
1985-09-2435837035836827,000368
1985-09-2135336035335625,000356
1985-09-2035335335035165,000351
1985-09-193523523523524,000352
1985-09-1835535535035013,000350
1985-09-1735535535135310,000353
1985-09-1335835835435535,000355
1985-09-1235836335535819,000358
1985-09-1135835835635814,000358
1985-09-1035735835735810,000358
1985-09-093583583583582,000358
1985-09-073603603573578,000357
1985-09-0636036035935911,000359
1985-09-0536036036036025,000360
1985-09-043623623603619,000361
1985-09-033633633623628,000362
1985-09-023623623623622,000362
1985-08-303623623623624,000362
1985-08-2936436436036014,000360
1985-08-2836536736236720,000367
1985-08-2736737036736711,000367
1985-08-2636737036736725,000367
1985-08-243673673623677,000367
1985-08-2336136536036222,000362
1985-08-223613613603605,000360
1985-08-213653653603609,000360
1985-08-2037037036736729,000367
1985-08-1936837036736710,000367
1985-08-173693693653675,000367
1985-08-163593703593707,000370
1985-08-1535535835535612,000356
1985-08-1436036935835815,000358
1985-08-1336336336036023,000360
1985-08-1237037036136225,000362
1985-08-0936136236136215,000362
1985-08-0837037037037012,000370
1985-08-0737537537037056,000370
1985-08-0634935534935527,000355
1985-08-0535035034735060,000350
1985-08-0335536035036040,000360
1985-08-0235936035535811,000358
1985-08-0136036036036035,000360
1985-07-3136736736036019,000360
1985-07-3037037036736727,000367
1985-07-2936837036837021,000370
1985-07-2736936936836921,000369
1985-07-2637137137037036,000370
1985-07-25370377368371123,000371
1985-07-2437337537037062,000370
1985-07-2337437537037383,000373
1985-07-2237537936537920,000379
1985-07-2036737036737023,000370
1985-07-1937037036737015,000370
1985-07-1837037036736710,000367
1985-07-1737337537137512,000375
1985-07-1637337337037143,000371
1985-07-1537537537037338,000373
1985-07-1237537537337327,000373
1985-07-1137538037437464,000374
1985-07-1038038037837847,000378
1985-07-0938038037837821,000378
1985-07-0838038237838027,000380
1985-07-0637438037438013,000380
1985-07-0537638037537819,000378
1985-07-0437237537237522,000375
1985-07-0336937436937212,000372
1985-07-023663693663693,000369
1985-07-0136637036536618,000366
1985-06-293653653653652,000365
1985-06-2836537036536622,000366
1985-06-2736237036236510,000365
1985-06-263653653613612,000361
1985-06-243603603603605,000360
1985-06-2236536535836010,000360
1985-06-2136036535536013,000360
1985-06-2037137135436026,000360
1985-06-193703703703705,000370
1985-06-1738038036437037,000370
1985-06-1438038438038027,000380
1985-06-1338938938338315,000383
1985-06-1239039038938920,000389
1985-06-1138539038539022,000390
1985-06-103853853853851,000385
1985-06-0738538538038211,000382
1985-06-063873873803808,000380
1985-06-0438938938838810,000388
1985-06-033913953903907,000390
1985-06-013993993913915,000391
1985-05-3139039839039510,000395
1985-05-294004003903906,000390
1985-05-284004004004002,000400
1985-05-2440040039939911,000399
1985-05-2340040039139110,000391
1985-05-224044044044044,000404
1985-05-2140840839940416,000404
1985-05-173913913873878,000387
1985-05-164004004004001,000400
1985-05-153953963953966,000396
1985-05-143953953953954,000395
1985-05-134004003953954,000395
1985-04-263633633633631,000363
1985-04-233653653603602,000360
1985-04-223653653653652,000365
1985-04-203653653603606,000360
1985-04-1936136536036519,000365
1985-04-183653653613616,000361
1985-04-173613613613616,000361
1985-04-163613613613613,000361
1985-04-153663663663662,000366
1985-04-123653663633667,000366
1985-04-113663663663669,000366
1985-04-093623623623623,000362
1985-04-083613613613611,000361
1985-04-063603603603606,000360
1985-04-043603603603606,000360
1985-04-033603603603606,000360
1985-04-023603603603606,000360
1985-04-013613613603616,000361
1985-03-293613613603603,000360
1985-03-283603603603602,000360
1985-03-253653653653653,000365
1985-03-223603603603604,000360
1985-02-213913913913913,000391
1985-02-203953953903919,000391
1985-02-193953953953951,000395
1985-02-153963963963961,000396
1985-02-143963963963961,000396
1985-02-133953953953955,000395
1985-02-074134134134131,000413
1985-02-054154154144143,000414
1985-02-044174174174171,000417
1985-01-304264264194197,000419
1985-01-294264264264262,000426
1985-01-2843043042542511,000425
1985-01-2643043042943014,000430
1985-01-2542942942542913,000429
1985-01-244254294254298,000429
1985-01-2342342542042519,000425
1985-01-184004044004035,000403
1985-01-173953993953977,000397
1985-01-163933933933932,000393
1985-01-143903913903906,000390
1985-01-1138939038738722,000387
1985-01-103853893853877,000387
1985-01-093853893853855,000385
1985-01-073803853803853,000385

分割・併合履歴 : [1983-01-27]1株→1.1株