8114 (株)デサント の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3030230930230911,000309
1997-12-2928631028630930,000309
1997-12-2631031028629156,000291
1997-12-2528531028531021,000310
1997-12-24291300285286113,000286
1997-12-22320321288300124,000300
1997-12-19325325310317348,000317
1997-12-18290350280319494,000319
1997-12-17268295268294104,000294
1997-12-1627027726626886,000268
1997-12-1525727525727554,000275
1997-12-12248257248257134,000257
1997-12-11260265253253181,000253
1997-12-10263268260261357,000261
1997-12-09265274265268225,000268
1997-12-08269270265269215,000269
1997-12-0527427627427430,000274
1997-12-0427527727427430,000274
1997-12-0329029528128196,000281
1997-12-0227128927128541,000285
1997-12-0126227326227336,000273
1997-11-2825727325727336,000273
1997-11-27262265260262120,000262
1997-11-26260280260270114,000270
1997-11-25250265244258501,000258
1997-11-21290300260270907,000270
1997-11-203003103003001,317,000300
1997-11-19375384375380124,000380
1997-11-1837939737938671,000386
1997-11-17362386362384129,000384
1997-11-1435236335236359,000363
1997-11-13355366345352244,000352
1997-11-1234335034334544,000345
1997-11-11335345325345153,000345
1997-11-1033834333533577,000335
1997-11-07336348336348115,000348
1997-11-0633835033034857,000348
1997-11-0534234834034130,000341
1997-11-04329348329342324,000342
1997-10-3131032931032939,000329
1997-10-30315330315325126,000325
1997-10-2930432030430650,000306
1997-10-2829330029330031,000300
1997-10-2729730529330562,000305
1997-10-2429029429029267,000292
1997-10-2330831029930098,000300
1997-10-22288303286303188,000303
1997-10-21292298292293135,000293
1997-10-2028129528129175,000291
1997-10-17268289268278117,000278
1997-10-16260275249255355,000255
1997-10-15284284270270264,000270
1997-10-1431231530731078,000310
1997-10-13320320302312254,000312
1997-10-0933533532933563,000335
1997-10-08323330321330201,000330
1997-10-0732032031331843,000318
1997-10-0630730830230784,000307
1997-10-0331031030230273,000302
1997-10-0232732729930192,000301
1997-10-0135735732832880,000328
1997-09-3036036035735722,000357
1997-09-2936836836036292,000362
1997-09-2636836936636773,000367
1997-09-2536436736136567,000365
1997-09-2436136536036095,000360
1997-09-22340360340359109,000359
1997-09-1937437436036056,000360
1997-09-1837537537037094,000370
1997-09-1739339337037162,000371
1997-09-1642242239339337,000393
1997-09-12434434420420111,000420
1997-09-1144744743543572,000435
1997-09-1044344744344713,000447
1997-09-0944944944144815,000448
1997-09-0845445444545017,000450
1997-09-054584584564566,000456
1997-09-0446046045945925,000459
1997-09-03459460459460128,000460
1997-09-024574594574596,000459
1997-09-0146046545545559,000455
1997-08-2945946045946029,000460
1997-08-284644644604605,000460
1997-08-2746746746046514,000465
1997-08-2647047046546646,000466
1997-08-2546047246047215,000472
1997-08-2248048147047224,000472
1997-08-2149549548048049,000480
1997-08-2050950949649611,000496
1997-08-1951952051951930,000519
1997-08-1852952951952011,000520
1997-08-15535536530536184,000536
1997-08-1453753753553540,000535
1997-08-1355055052454052,000540
1997-08-1253654053554011,000540
1997-08-115385385355368,000536
1997-08-0855555554755018,000550
1997-08-0756056655655690,000556
1997-08-0656656655056616,000566
1997-08-055545635545568,000556
1997-08-045635635605605,000560
1997-08-015705705665662,000566
1997-07-3157858457157113,000571
1997-07-3058558558458412,000584
1997-07-29587590585590128,000590
1997-07-2856958556958056,000580
1997-07-2557557556956958,000569
1997-07-2457557557557557,000575
1997-07-23575576575575148,000575
1997-07-2257958057457529,000575
1997-07-1857857857457520,000575
1997-07-1756957056656820,000568
1997-07-1656957256957231,000572
1997-07-1557257256956940,000569
1997-07-1457457456857250,000572
1997-07-1157357557357373,000573
1997-07-1056357356357318,000573
1997-07-0956856856356342,000563
1997-07-085735795735735,000573
1997-07-0757358357357315,000573
1997-07-0457958057157524,000575
1997-07-0357058057058066,000580
1997-07-0257057056356421,000564
1997-07-0156956956556949,000569
1997-06-30573575564575156,000575
1997-06-27570570562570156,000570
1997-06-26587592565567185,000567
1997-06-2559059458558678,000586
1997-06-2458959558459058,000590
1997-06-23585594585590156,000590
1997-06-20584585580585117,000585
1997-06-19571580571580109,000580
1997-06-1856756956256746,000567
1997-06-17569569550561107,000561
1997-06-1656557356556561,000565
1997-06-1357057056256545,000565
1997-06-12560563555560133,000560
1997-06-1155056055056023,000560
1997-06-1056756754954949,000549
1997-06-0956057056056745,000567
1997-06-06550560549560161,000560
1997-06-0554955054555037,000550
1997-06-0454754854754815,000548
1997-06-0354954954654682,000546
1997-06-0255455454555042,000550
1997-05-30555555554555179,000555
1997-05-29550555548554144,000554
1997-05-28550553538548107,000548
1997-05-2756356555155538,000555
1997-05-2657057056056033,000560
1997-05-2356156155656082,000560
1997-05-2256456455156064,000560
1997-05-2157657856356332,000563
1997-05-2058258357857827,000578
1997-05-1957158557058187,000581
1997-05-165705715705718,000571
1997-05-1556556556156526,000565
1997-05-1456456555656521,000565
1997-05-1356458556457092,000570
1997-05-1255157455157429,000574
1997-05-0955256755255218,000552
1997-05-0856756755055032,000550
1997-05-07548572548572149,000572
1997-05-06536550536548135,000548
1997-05-0253553553453443,000534
1997-05-01536539535538122,000538
1997-04-3053054253053688,000536
1997-04-2854654654054088,000540
1997-04-2554555154554853,000548
1997-04-2457057055555542,000555
1997-04-2359059057858065,000580
1997-04-22562590560590141,000590
1997-04-2153355653355686,000556
1997-04-1853153152052843,000528
1997-04-1752352652052661,000526
1997-04-1652252351952327,000523
1997-04-1551452151452197,000521
1997-04-1451652251151154,000511
1997-04-1150751650451674,000516
1997-04-1051351651351635,000516
1997-04-0950051150051159,000511
1997-04-0850550950150273,000502
1997-04-07500507500506110,000506
1997-04-04545550500500403,000500
1997-04-0355155954155090,000550
1997-04-0257057556657110,000571
1997-04-01597597558566110,000566
1997-03-3157860257760018,000600
1997-03-285665665665661,000566
1997-03-275615665615666,000566
1997-03-266006006006004,000600
1997-03-2560061060060044,000600
1997-03-2458358958358934,000589
1997-03-215795835795837,000583
1997-03-1958858857858017,000580
1997-03-1859860059659844,000598
1997-03-1754657854657813,000578
1997-03-1453556552554537,000545
1997-03-135635655605655,000565
1997-03-125725735705737,000573
1997-03-115705735705738,000573
1997-03-1057257256057027,000570
1997-03-0757657656757314,000573
1997-03-0659059058258215,000582
1997-03-0558659358659028,000590
1997-03-0459459458659416,000594
1997-03-03585590585590127,000590
1997-02-2858758858658811,000588
1997-02-276006005865867,000586
1997-02-2660760760060022,000600
1997-02-2561561560560517,000605
1997-02-2459860359559528,000595
1997-02-21585610585592124,000592
1997-02-2056958556957575,000575
1997-02-1957157856556981,000569
1997-02-1859059058158118,000581
1997-02-1759059058058066,000580
1997-02-1459559558058566,000585
1997-02-1360060958559449,000594
1997-02-1259560559560046,000600
1997-02-1059060659060542,000605
1997-02-076206206206202,000620
1997-02-066186196186192,000619
1997-02-0562162161861817,000618
1997-02-0464364362162117,000621
1997-02-0363863863363346,000633
1997-01-3160965160964859,000648
1997-01-3062862861561530,000615
1997-01-2960963360963339,000633
1997-01-2861861860060762,000607
1997-01-2764364362462457,000624
1997-01-2464064563564596,000645
1997-01-23610650610640112,000640
1997-01-225916115916112,000611
1997-01-2158758958158127,000581
1997-01-2060560558059381,000593
1997-01-17620620600600124,000600
1997-01-1660962060962080,000620
1997-01-1462062060860860,000608
1997-01-1361462061462033,000620
1997-01-10640640605605102,000605
1997-01-0964965264164170,000641
1997-01-0865965964964983,000649
1997-01-0767767767067077,000670
1997-01-0667067767067722,000677

分割・併合履歴 : [1983-01-27]1株→1.1株