8114 (株)デサント の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,1301,1501,1101,14056,0001,140
1989-12-281,1601,1801,1501,15077,0001,150
1989-12-271,1501,1801,1501,16090,0001,160
1989-12-261,1801,1901,1501,150102,0001,150
1989-12-251,1901,1901,1601,18093,0001,180
1989-12-221,1701,1901,1701,190129,0001,190
1989-12-211,1501,1701,1301,15089,0001,150
1989-12-201,1701,1801,1001,110268,0001,110
1989-12-191,1801,1801,1601,170106,0001,170
1989-12-181,1701,1801,1601,18069,0001,180
1989-12-151,1901,2001,1601,18089,0001,180
1989-12-141,2001,2101,1801,180133,0001,180
1989-12-131,2201,2401,1901,210156,0001,210
1989-12-121,2501,2601,2101,210249,0001,210
1989-12-111,2201,2401,2101,230110,0001,230
1989-12-081,2301,2401,2201,230297,0001,230
1989-12-071,2601,2701,2001,230578,0001,230
1989-12-061,1901,2501,1801,250891,0001,250
1989-12-051,1601,1901,1601,190472,0001,190
1989-12-041,1401,1701,1401,150379,0001,150
1989-12-011,1301,1401,1101,140189,0001,140
1989-11-301,1301,1401,1101,110179,0001,110
1989-11-291,1501,1501,1301,150122,0001,150
1989-11-281,1601,1701,1401,150593,0001,150
1989-11-271,0901,1701,0801,170456,0001,170
1989-11-241,0601,0901,0601,09084,0001,090
1989-11-221,0701,0801,0601,08069,0001,080
1989-11-211,0901,0901,0501,070133,0001,070
1989-11-201,0901,1001,0801,08081,0001,080
1989-11-171,0801,0901,0701,090120,0001,090
1989-11-161,0801,0901,0701,090100,0001,090
1989-11-151,0901,1001,0801,08090,0001,080
1989-11-141,1001,1001,0701,100103,0001,100
1989-11-131,0801,1001,0701,10081,0001,100
1989-11-101,0901,1001,0801,10096,0001,100
1989-11-091,0501,1001,0501,100131,0001,100
1989-11-081,0601,0601,0501,05041,0001,050
1989-11-071,0801,0801,0601,06045,0001,060
1989-11-061,0401,0901,0401,090139,0001,090
1989-11-021,0401,0501,0301,05095,0001,050
1989-11-011,0301,0401,0301,03021,0001,030
1989-10-311,0301,0501,0201,02068,0001,020
1989-10-301,0201,0501,0201,05070,0001,050
1989-10-271,0301,0501,0101,05084,0001,050
1989-10-261,0501,0501,0301,040179,0001,040
1989-10-251,0501,0501,0301,03042,0001,030
1989-10-241,0801,0901,0601,06067,0001,060
1989-10-231,0801,1001,0701,09091,0001,090
1989-10-201,1001,1201,0601,090115,0001,090
1989-10-191,0901,1201,0801,120231,0001,120
1989-10-181,0401,1001,0301,100113,0001,100
1989-10-171,0301,0601,0301,050142,0001,050
1989-10-161,0201,0401,0201,02083,0001,020
1989-10-131,0101,0701,0101,07087,0001,070
1989-10-121,0501,0501,0301,03071,0001,030
1989-10-111,0801,0901,0501,070139,0001,070
1989-10-091,1001,1201,0901,090110,0001,090
1989-10-061,1201,1201,1001,120154,0001,120
1989-10-051,0901,1301,0901,130371,0001,130
1989-10-041,0901,1001,0801,090305,0001,090
1989-10-031,1201,1201,0601,080251,0001,080
1989-10-021,1201,1301,1001,120325,0001,120
1989-09-291,1001,1301,0901,100647,0001,100
1989-09-281,1001,1101,0601,090724,0001,090
1989-09-271,0101,0901,0101,090822,0001,090
1989-09-261,0001,0109951,010156,0001,010
1989-09-259901,0009901,000141,0001,000
1989-09-221,0001,000990998158,000998
1989-09-21989990975990136,000990
1989-09-2099099196198092,000980
1989-09-1999499598499474,000994
1989-09-1897598597498558,000985
1989-09-1496098496096564,000965
1989-09-13935961930960138,000960
1989-09-1292593592593053,000930
1989-09-1192293192293079,000930
1989-09-08931931930931153,000931
1989-09-0793293293193190,000931
1989-09-06941941931941135,000941
1989-09-05943952943950106,000950
1989-09-0495495495095277,000952
1989-09-01963990951963147,000963
1989-08-31972972965972121,000972
1989-08-3098198197098182,000981
1989-08-299991,00098099063,000990
1989-08-281,0001,0009841,000132,0001,000
1989-08-259801,00098099386,000993
1989-08-2498098096598059,000980
1989-08-2398099098098078,000980
1989-08-221,0201,0301,0001,000248,0001,000
1989-08-219761,0209761,020367,0001,020
1989-08-18950980950976169,000976
1989-08-1794195094195041,000950
1989-08-1693594593294084,000940
1989-08-1593693693193532,000935
1989-08-1492693692692646,000926
1989-08-1194094092592553,000925
1989-08-1094594591592076,000920
1989-08-0994895894494551,000945
1989-08-0895195995095138,000951
1989-08-0795195195095043,000950
1989-08-0495995994595154,000951
1989-08-0395296095095990,000959
1989-08-0296096095295254,000952
1989-08-0196096595196085,000960
1989-07-3196596595595562,000955
1989-07-2895996695095281,000952
1989-07-27945955940955151,000955
1989-07-2693594092194076,000940
1989-07-2591193391191578,000915
1989-07-2492592591091139,000911
1989-07-2192092592092530,000925
1989-07-2092593092192161,000921
1989-07-1992593092092336,000923
1989-07-1892893092492466,000924
1989-07-1793093092593052,000930
1989-07-1493093092593073,000930
1989-07-1392993592593588,000935
1989-07-1292892992092933,000929
1989-07-1192093092093038,000930
1989-07-1092093092092048,000920
1989-07-0792993091092029,000920
1989-07-0693094091092048,000920
1989-07-0593594093293239,000932
1989-07-0493593993093240,000932
1989-07-0391593591593047,000930
1989-06-3091292091291556,000915
1989-06-2991091290291238,000912
1989-06-2891192090190143,000901
1989-06-2792392391191126,000911
1989-06-2693693690492533,000925
1989-06-2393593592593524,000935
1989-06-2293194992592549,000925
1989-06-2190093090091078,000910
1989-06-2091091089089568,000895
1989-06-1991091089090028,000900
1989-06-1692892889089052,000890
1989-06-1593193191092555,000925
1989-06-1493193193093173,000931
1989-06-1395095593193193,000931
1989-06-1297097095096158,000961
1989-06-0997497596097088,000970
1989-06-08975975960970107,000970
1989-06-07977977968968242,000968
1989-06-06960968940968185,000968
1989-06-05965970952970214,000970
1989-06-02985990941960455,000960
1989-06-01954990954990399,000990
1989-05-31935950934945203,000945
1989-05-30945945925925145,000925
1989-05-29920940910940172,000940
1989-05-26898918898918166,000918
1989-05-2589589989089573,000895
1989-05-2489589589089245,000892
1989-05-2389489488188135,000881
1989-05-2289089488789093,000890
1989-05-1989089088188733,000887
1989-05-1888989088088742,000887
1989-05-1788789588289050,000890
1989-05-16880895869888116,000888
1989-05-1589089087087054,000870
1989-05-1289689888589082,000890
1989-05-1187589787589535,000895
1989-05-1089890086386485,000864
1989-05-09903910890893114,000893
1989-05-0891891890090084,000900
1989-05-02919929895895275,000895
1989-05-0188189788089771,000897
1989-04-2885086084585064,000850
1989-04-2785385383583877,000838
1989-04-2685285585285239,000852
1989-04-2585085083985058,000850
1989-04-2483983981382556,000825
1989-04-2184585084084036,000840
1989-04-2084085083685073,000850
1989-04-1982183082083051,000830
1989-04-1883083082083040,000830
1989-04-1781783081783025,000830
1989-04-1482082081581524,000815
1989-04-1383083082082134,000821
1989-04-1283983983083023,000830
1989-04-1182083981583935,000839
1989-04-1080682080682039,000820
1989-04-0784585083183666,000836
1989-04-0685085184284247,000842
1989-04-0586086585085063,000850
1989-04-0486888186086038,000860
1989-04-0385086885086830,000868
1989-03-3081583681583623,000836
1989-03-2982182381181116,000811
1989-03-2880580680080132,000801
1989-03-2781081180080079,000800
1989-03-2481181580080185,000801
1989-03-2381182280880853,000808
1989-03-2281581580580546,000805
1989-03-2083083080180557,000805
1989-03-1783583683083472,000834
1989-03-1684384383583541,000835
1989-03-15856860833833119,000833
1989-03-1485786785685636,000856
1989-03-1386087085685623,000856
1989-03-1085686085586034,000860
1989-03-0986086085685653,000856
1989-03-08870870851860110,000860
1989-03-0786088086086028,000860
1989-03-0685688385685697,000856
1989-03-0389589587588574,000885
1989-03-0288589588588559,000885
1989-03-01884893884885120,000885
1989-02-2886888486088497,000884
1989-02-27888888861867101,000867
1989-02-2389389388088889,000888
1989-02-22890900885892117,000892
1989-02-2189089888188561,000885
1989-02-2090190188088096,000880
1989-02-1788089087588090,000880
1989-02-16887887875879105,000879
1989-02-15885890875877110,000877
1989-02-1489089087587596,000875
1989-02-13889895871880115,000880
1989-02-10885890875876155,000876
1989-02-09909910883883130,000883
1989-02-08903920900908141,000908
1989-02-07920921900905133,000905
1989-02-06920948920940136,000940
1989-02-03930930900900273,000900
1989-02-02942950910950281,000950
1989-02-011,0201,0309819821,031,000982
1989-01-31931980930980657,000980
1989-01-30896935895920510,000920
1989-01-28866880861876136,000876
1989-01-27869870860861201,000861
1989-01-26867868860867166,000867
1989-01-25867870856857134,000857
1989-01-2486287585586575,000865
1989-01-2387987986086092,000860
1989-01-20868877855877140,000877
1989-01-19880890873880193,000880
1989-01-18894898880880139,000880
1989-01-17875895865889146,000889
1989-01-13872875862863142,000863
1989-01-12879880850862242,000862
1989-01-11839880835879308,000879
1989-01-10831837828831161,000831
1989-01-09815830810821140,000821
1989-01-06792795765795297,000795
1989-01-05799799775790122,000790
1989-01-0480080079479453,000794

分割・併合履歴 : [1983-01-27]1株→1.1株