8114 (株)デサント の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291861921861905,000190
2000-12-281871931871937,000193
2000-12-271861891861876,000187
2000-12-2619919918819324,000193
2000-12-2518519418219420,000194
2000-12-2218818818018042,000180
2000-12-2118918918518826,000188
2000-12-2019119118919026,000190
2000-12-1919819819019036,000190
2000-12-1820720719819827,000198
2000-12-1519319719219211,000192
2000-12-1419319719219214,000192
2000-12-1319619719219510,000195
2000-12-121981981941959,000195
2000-12-1119620119520155,000201
2000-12-0819119719119650,000196
2000-12-0720520620020612,000206
2000-12-0620020320020123,000201
2000-12-0521521620020034,000200
2000-12-0422922921421537,000215
2000-12-0121021421021416,000214
2000-11-3021021220521026,000210
2000-11-292102122022108,000210
2000-11-2821121420421419,000214
2000-11-2721121520721036,000210
2000-11-2420222519521598,000215
2000-11-2218120218120069,000200
2000-11-211851891851896,000189
2000-11-2018519118518514,000185
2000-11-1718918918518526,000185
2000-11-1620420419419926,000199
2000-11-1518918918918919,000189
2000-11-1419019018518754,000187
2000-11-1319719718719222,000192
2000-11-101961971941977,000197
2000-11-0920020319619614,000196
2000-11-0820020020020010,000200
2000-11-0719720019620027,000200
2000-11-0619119619019414,000194
2000-11-0219019118919033,000190
2000-11-011891911891917,000191
2000-10-3119119518519011,000190
2000-10-3019519619019030,000190
2000-10-271921961921966,000196
2000-10-2620020019119227,000192
2000-10-2520521020320324,000203
2000-10-2420120520120510,000205
2000-10-232122122062119,000211
2000-10-2020221220220520,000205
2000-10-1920520920120225,000202
2000-10-1822022020821016,000210
2000-10-1722022221922213,000222
2000-10-1621922521922434,000224
2000-10-1320821220720927,000209
2000-10-1222622622122311,000223
2000-10-112302352282287,000228
2000-10-1023023022923018,000230
2000-10-0623923922522837,000228
2000-10-0522823222823121,000231
2000-10-0422722822322836,000228
2000-10-0323423422522517,000225
2000-10-0222922922522940,000229
2000-09-2922824022823751,000237
2000-09-2822523422522919,000229
2000-09-2723123422222434,000224
2000-09-2623024023023117,000231
2000-09-2523423623223524,000235
2000-09-2223223923223425,000234
2000-09-2123024323024244,000242
2000-09-2022824522824559,000245
2000-09-19225238220229169,000229
2000-09-18237238230230138,000230
2000-09-1424024123623717,000237
2000-09-1324624623924021,000240
2000-09-1224024324024133,000241
2000-09-1124924924024350,000243
2000-09-0824224924024985,000249
2000-09-0725325524525266,000252
2000-09-06253265250254147,000254
2000-09-05264265250253250,000253
2000-09-04240274240270516,000270
2000-09-0124424424024034,000240
2000-08-3123724423724468,000244
2000-08-3024524724224236,000242
2000-08-29235249235244148,000244
2000-08-2824224223823895,000238
2000-08-25241247240244194,000244
2000-08-24230240230240119,000240
2000-08-2323023022023034,000230
2000-08-2223523622923468,000234
2000-08-2122923622723457,000234
2000-08-1823023022322960,000229
2000-08-17235235227227123,000227
2000-08-16217245215240200,000240
2000-08-1520621420621233,000212
2000-08-142102102052054,000205
2000-08-1120621220421227,000212
2000-08-102052102052064,000206
2000-08-0921221220520519,000205
2000-08-0821321321121224,000212
2000-08-0721421620921549,000215
2000-08-04205215200214249,000214
2000-08-0320520620020614,000206
2000-08-022122122052089,000208
2000-08-0120821220821234,000212
2000-07-3120720820720846,000208
2000-07-2820721020620723,000207
2000-07-2721221220520752,000207
2000-07-2620521020520621,000206
2000-07-2520120620120531,000205
2000-07-2421521520020184,000201
2000-07-2121121421121124,000211
2000-07-1921021521021536,000215
2000-07-1822522621221299,000212
2000-07-1722022221822257,000222
2000-07-1421522021221564,000215
2000-07-1321221521021360,000213
2000-07-1221421721021160,000211
2000-07-1122022021221367,000213
2000-07-1021522021022082,000220
2000-07-07211212205210113,000210
2000-07-0621521521121523,000215
2000-07-0522322421122091,000220
2000-07-04220224219223119,000223
2000-07-03210224210222143,000222
2000-06-3020720820620637,000206
2000-06-2920320820320461,000204
2000-06-2820820820220334,000203
2000-06-2720720820720815,000208
2000-06-262072072072075,000207
2000-06-2320520820520737,000207
2000-06-2220120520120522,000205
2000-06-2120620620120421,000204
2000-06-2020120620120618,000206
2000-06-1920120720020729,000207
2000-06-1620620820320345,000203
2000-06-1520720920620832,000208
2000-06-1420420720420649,000206
2000-06-1320420520320338,000203
2000-06-1220520520120327,000203
2000-06-0920220320220233,000202
2000-06-0820020219720218,000202
2000-06-0719120019120022,000200
2000-06-0619319519219520,000195
2000-06-0519019519019326,000193
2000-06-0218519018518525,000185
2000-06-0119019018519015,000190
2000-05-3118919018718920,000189
2000-05-3019019018718720,000187
2000-05-2919019018419034,000190
2000-05-2619119118919037,000190
2000-05-2519519519119156,000191
2000-05-2420020019219558,000195
2000-05-2320020019819820,000198
2000-05-2221021019819836,000198
2000-05-1920420419820144,000201
2000-05-1821021020620612,000206
2000-05-172112112062069,000206
2000-05-1621021121021110,000211
2000-05-1521421521121189,000211
2000-05-1221021221021044,000210
2000-05-1120521020021072,000210
2000-05-1020020520020529,000205
2000-05-0920020120020012,000200
2000-05-0819620119620153,000201
2000-05-0219920019019634,000196
2000-05-01198200192200127,000200
2000-04-2820020019519535,000195
2000-04-2719820319820075,000200
2000-04-2619820019620063,000200
2000-04-25202202197198167,000198
2000-04-2420120420020037,000200
2000-04-2120120520020014,000200
2000-04-2019520419520041,000200
2000-04-1920220220020033,000200
2000-04-1820020219620268,000202
2000-04-1720420419820360,000203
2000-04-1420520520020458,000204
2000-04-1320320920020947,000209
2000-04-1220020320020228,000202
2000-04-1120020119519873,000198
2000-04-10190192190192143,000192
2000-04-0718719018718938,000189
2000-04-0618818918718727,000187
2000-04-0518719018618629,000186
2000-04-0418818818518622,000186
2000-04-0319019018318826,000188
2000-03-3119019018818832,000188
2000-03-3019019118918969,000189
2000-03-2919119118919042,000190
2000-03-28193193190191104,000191
2000-03-2719120018818960,000189
2000-03-2418719018718922,000189
2000-03-2319019018718721,000187
2000-03-2218819518819024,000190
2000-03-2119419418718743,000187
2000-03-17186205186194339,000194
2000-03-1618918918618936,000189
2000-03-1519019018818961,000189
2000-03-1419019018619029,000190
2000-03-1319019118518967,000189
2000-03-10193193186190147,000190
2000-03-0918619218618826,000188
2000-03-0819920418618649,000186
2000-03-072052051991998,000199
2000-03-0619920319919931,000199
2000-03-0319219918619911,000199
2000-03-0221021020020022,000200
2000-03-0118619218619236,000192
2000-02-2918518918118410,000184
2000-02-2818518518018046,000180
2000-02-2519019118718757,000187
2000-02-2419619717118759,000187
2000-02-2319519717719643,000196
2000-02-2219820019519523,000195
2000-02-2120020119819825,000198
2000-02-1819920019920024,000200
2000-02-1720120219919957,000199
2000-02-1620120120020122,000201
2000-02-1520420520120141,000201
2000-02-1420021020020327,000203
2000-02-1020320520220221,000202
2000-02-0920220420220321,000203
2000-02-0820520620120150,000201
2000-02-0720920920020472,000204
2000-02-04205205200201121,000201
2000-02-0321021020520569,000205
2000-02-0220821020621038,000210
2000-02-01213213205206106,000206
2000-01-3120521120520826,000208
2000-01-2821221520521584,000215
2000-01-27211217205211126,000211
2000-01-2621622121021986,000219
2000-01-25215216215215111,000215
2000-01-24225225218220113,000220
2000-01-2122022422022136,000221
2000-01-2023023022622934,000229
2000-01-1923423423023053,000230
2000-01-1823623623223451,000234
2000-01-1723523623523654,000236
2000-01-1424524523124024,000240
2000-01-1323223723023041,000230
2000-01-1223123723123737,000237
2000-01-1123825523824593,000245
2000-01-0723524323223338,000233
2000-01-0623823823023019,000230
2000-01-0523624423023542,000235
2000-01-0423323823023519,000235

分割・併合履歴 : [1983-01-27]1株→1.1株