8114 (株)デサント の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3024024824024812,000248
1999-12-2924124123524052,000240
1999-12-2824724723824024,000240
1999-12-2723924023623724,000237
1999-12-24251251240249127,000249
1999-12-2225225224925132,000251
1999-12-21253255235253208,000253
1999-12-2026626625225786,000257
1999-12-1726226625426688,000266
1999-12-16284284251251235,000251
1999-12-15271290270285434,000285
1999-12-14270274263270168,000270
1999-12-13261275261275242,000275
1999-12-10253260250260175,000260
1999-12-0925325324625376,000253
1999-12-0824025223924868,000248
1999-12-0723024023024050,000240
1999-12-0624124322822881,000228
1999-12-0323924023023139,000231
1999-12-0223723723023779,000237
1999-12-0124024523223272,000232
1999-11-3026526624524565,000245
1999-11-2926526526026282,000262
1999-11-26245265245261139,000261
1999-11-2524524522624577,000245
1999-11-2423524622224599,000245
1999-11-2224924923023090,000230
1999-11-19239240229234100,000234
1999-11-1822624022522968,000229
1999-11-1723023021522979,000229
1999-11-1621523021123072,000230
1999-11-15228228210220149,000220
1999-11-12250254225228112,000228
1999-11-11264264240245242,000245
1999-11-1026528025726188,000261
1999-11-09281282255257177,000257
1999-11-08290303281282610,000282
1999-11-05289299276281394,000281
1999-11-04260297256290763,000290
1999-11-02230260229252403,000252
1999-11-01240240226230131,000230
1999-10-29217250210250221,000250
1999-10-2820620820320353,000203
1999-10-2721021220620650,000206
1999-10-2621321321021024,000210
1999-10-2520621720621363,000213
1999-10-2220120620120552,000205
1999-10-2120120220120117,000201
1999-10-2020220320020258,000202
1999-10-1921021120120120,000201
1999-10-1820921320921322,000213
1999-10-1521521521221253,000212
1999-10-1422022021221540,000215
1999-10-1320420420020024,000200
1999-10-1220020420020144,000201
1999-10-0820120319919933,000199
1999-10-0720620720120143,000201
1999-10-0620521020520625,000206
1999-10-0521221220520513,000205
1999-10-0421121321121220,000212
1999-10-0121722121021133,000211
1999-09-3021421721221632,000216
1999-09-2920521520520537,000205
1999-09-282002162002168,000216
1999-09-2720120419819855,000198
1999-09-2420321020220247,000202
1999-09-2220820820120255,000202
1999-09-2121021020420894,000208
1999-09-2020921420921225,000212
1999-09-1721521921021929,000219
1999-09-1621021521021543,000215
1999-09-1422022020720750,000207
1999-09-1322522521022230,000222
1999-09-1021022020921093,000210
1999-09-0923523521423218,000232
1999-09-0820821120520564,000205
1999-09-0722022020820853,000208
1999-09-0622922922022073,000220
1999-09-0323223222722953,000229
1999-09-0223323623123518,000235
1999-09-0123123123023114,000231
1999-08-312352352312317,000231
1999-08-3023523523323532,000235
1999-08-2725225223123127,000231
1999-08-262362532362536,000253
1999-08-2523523823523542,000235
1999-08-2423523923523527,000235
1999-08-232352392352357,000235
1999-08-2023023023023018,000230
1999-08-1922323522322711,000227
1999-08-1823923922122194,000221
1999-08-1724024123923929,000239
1999-08-1624024123624036,000240
1999-08-1324024123623725,000237
1999-08-1224224224024013,000240
1999-08-112442442422425,000242
1999-08-1025025024424416,000244
1999-08-092562562552555,000255
1999-08-0625025023624120,000241
1999-08-0525926225225220,000252
1999-08-0425526025525913,000259
1999-08-0328028025525513,000255
1999-08-0226026126026022,000260
1999-07-3026526626426412,000264
1999-07-292652662652663,000266
1999-07-2827027226727048,000270
1999-07-2726727126726715,000267
1999-07-2626527426527431,000274
1999-07-2326826826526529,000265
1999-07-2226926926826819,000268
1999-07-2127827826827526,000275
1999-07-192712792712799,000279
1999-07-1627727726626627,000266
1999-07-1527528027527636,000276
1999-07-1428128127527512,000275
1999-07-1327528127528145,000281
1999-07-1227327527327510,000275
1999-07-0927027726526533,000265
1999-07-0827527527027143,000271
1999-07-0728428528028023,000280
1999-07-0627528527528185,000281
1999-07-0527127227027233,000272
1999-07-0227427427027135,000271
1999-07-0127227426326964,000269
1999-06-3027227526726718,000267
1999-06-2927427627027017,000270
1999-06-2826527026526911,000269
1999-06-2527527526526557,000265
1999-06-2428028327127122,000271
1999-06-2327528527528029,000280
1999-06-2228028528028579,000285
1999-06-2127027126226846,000268
1999-06-1828028026627027,000270
1999-06-1728028026226234,000262
1999-06-1627028026828064,000280
1999-06-1527928427527524,000275
1999-06-1428028027527937,000279
1999-06-1129429428228276,000282
1999-06-1027928227428232,000282
1999-06-0927028225227922,000279
1999-06-082702712702708,000270
1999-06-0725527025527041,000270
1999-06-0425225625225515,000255
1999-06-0327327326026014,000260
1999-06-0228428425527325,000273
1999-06-0125525925025933,000259
1999-05-3125025125025119,000251
1999-05-2825125225025212,000252
1999-05-2725727225726013,000260
1999-05-2625325725125241,000252
1999-05-2525225425225344,000253
1999-05-2426026025025256,000252
1999-05-2128028026226772,000267
1999-05-2028028627128029,000280
1999-05-1929129129029059,000290
1999-05-1830931030030158,000301
1999-05-17302303300301112,000301
1999-05-1431031030030293,000302
1999-05-1329830529830555,000305
1999-05-1229930029529855,000298
1999-05-1130530530030028,000300
1999-05-1030030729030586,000305
1999-05-0732032530530988,000309
1999-05-06306315306315108,000315
1999-04-30306310299302167,000302
1999-04-28318320291298300,000298
1999-04-27315357314320484,000320
1999-04-26275320275305441,000305
1999-04-23249285249275430,000275
1999-04-22225245224245141,000245
1999-04-2123023022422421,000224
1999-04-202252292212249,000224
1999-04-1923023022122524,000225
1999-04-1622522522022019,000220
1999-04-1523423422523043,000230
1999-04-1422123522123421,000234
1999-04-1323123123023020,000230
1999-04-1223523523123120,000231
1999-04-0923323523323445,000234
1999-04-0822923222923170,000231
1999-04-0722722922622935,000229
1999-04-0622022622022661,000226
1999-04-0521022321022039,000220
1999-04-0220620620520624,000206
1999-04-0120320720220520,000205
1999-03-3121821820220243,000202
1999-03-3022022021021318,000213
1999-03-2921021020120315,000203
1999-03-2621922221622246,000222
1999-03-2521022021022030,000220
1999-03-2420721220721058,000210
1999-03-2321221421021140,000211
1999-03-1920221220121226,000212
1999-03-1822522520020068,000200
1999-03-1722022322022042,000220
1999-03-1621022021022024,000220
1999-03-1521021221021019,000210
1999-03-1221421521021039,000210
1999-03-1121521621021426,000214
1999-03-1021521521021519,000215
1999-03-0920521520521525,000215
1999-03-0821922020720898,000208
1999-03-05200217200217194,000217
1999-03-0419219919219915,000199
1999-03-0319019319019329,000193
1999-03-0219419419019040,000190
1999-03-0119319619219260,000192
1999-02-2620020019319364,000193
1999-02-2519520019520078,000200
1999-02-2419720019519576,000195
1999-02-2319819819719714,000197
1999-02-2219319319319310,000193
1999-02-1919419419219219,000192
1999-02-1819819919519954,000199
1999-02-1720020519919912,000199
1999-02-1620621019919926,000199
1999-02-1520621020520623,000206
1999-02-102052052052053,000205
1999-02-0920120519820533,000205
1999-02-082012022012026,000202
1999-02-052092092012019,000201
1999-02-0420720820720819,000208
1999-02-0321221220720710,000207
1999-02-022132132122139,000213
1999-02-0120720920720914,000209
1999-01-2921221520720743,000207
1999-01-2822422420921020,000210
1999-01-2723023022822910,000229
1999-01-2623323423023049,000230
1999-01-2522523422523480,000234
1999-01-2222022822022562,000225
1999-01-2120921820921817,000218
1999-01-2019620919620941,000209
1999-01-191962081961996,000199
1999-01-1820021020021034,000210
1999-01-1420020019819851,000198
1999-01-1320520520020016,000200
1999-01-1220520620520545,000205
1999-01-1122222220720721,000207
1999-01-0821021020720741,000207
1999-01-0720121220120747,000207
1999-01-0619520019319624,000196
1999-01-0519519619519514,000195
1999-01-0420020019319367,000193

分割・併合履歴 : [1983-01-27]1株→1.1株