8114 (株)デサント の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30212213212213118,000213
2003-12-29205212205212191,000212
2003-12-26201209201208164,000208
2003-12-25209210203204219,000204
2003-12-24211211207210313,000210
2003-12-221992121932071,196,000207
2003-12-19185194184194385,000194
2003-12-18186188184185489,000185
2003-12-17191191186189310,000189
2003-12-16194195189192180,000192
2003-12-15198199197197150,000197
2003-12-12200200192196269,000196
2003-12-11190193189192210,000192
2003-12-10200200190193231,000193
2003-12-09200205196200157,000200
2003-12-08203203197200291,000200
2003-12-05200203197198202,000198
2003-12-04193199192196327,000196
2003-12-03194194190192157,000192
2003-12-02192195189194336,000194
2003-12-01184187182187151,000187
2003-11-28192192184188188,000188
2003-11-27188190187187139,000187
2003-11-26182195179193392,000193
2003-11-25173178173175130,000175
2003-11-21169176169171203,000171
2003-11-20166168161168175,000168
2003-11-19162165157160232,000160
2003-11-18167168160164418,000164
2003-11-17177178167167386,000167
2003-11-14197197180180168,000180
2003-11-13193197192197143,000197
2003-11-12197198190191267,000191
2003-11-11209209193202270,000202
2003-11-1021021120820994,000209
2003-11-07208210205207166,000207
2003-11-06210212208208176,000208
2003-11-05212213207211200,000211
2003-11-04213214209212131,000212
2003-10-31214214208213151,000213
2003-10-30211212209212220,000212
2003-10-29209218208210470,000210
2003-10-28213214204207431,000207
2003-10-272202252102111,781,000211
2003-10-24190197186190162,000190
2003-10-23201201188188285,000188
2003-10-22202205202202101,000202
2003-10-21205207201204254,000204
2003-10-20202210201204201,000204
2003-10-17202204200202147,000202
2003-10-16201204201203137,000203
2003-10-15206209200202162,000202
2003-10-14211212205206136,000206
2003-10-10205208204208145,000208
2003-10-09211213203206111,000206
2003-10-08213213208210125,000210
2003-10-07215215209209138,000209
2003-10-06209212206208144,000208
2003-10-03207207201204149,000204
2003-10-02207208203203120,000203
2003-10-01202209200207241,000207
2003-09-3020220219920185,000201
2003-09-2920520519819951,000199
2003-09-2619920319820376,000203
2003-09-25204204198200141,000200
2003-09-24210213204209239,000209
2003-09-22214220206212210,000212
2003-09-19225227212220144,000220
2003-09-18224228223224147,000224
2003-09-17229230221222226,000222
2003-09-16236236228228333,000228
2003-09-12233233224231264,000231
2003-09-11229236226229447,000229
2003-09-10223237222225501,000225
2003-09-09223226222222164,000222
2003-09-0822522522022283,000222
2003-09-05228228223225212,000225
2003-09-04225229222223176,000223
2003-09-03224224220224129,000224
2003-09-02223225216220151,000220
2003-09-0122422422222382,000223
2003-08-29214224212224117,000224
2003-08-2821922121621696,000216
2003-08-27227227216220222,000220
2003-08-26226228222228137,000228
2003-08-25228233225228225,000228
2003-08-22230234221225290,000225
2003-08-21219234219228453,000228
2003-08-20225225216218167,000218
2003-08-19220225212223578,000223
2003-08-18215220214220422,000220
2003-08-15210215209212298,000212
2003-08-14196207196207307,000207
2003-08-13195198193194237,000194
2003-08-12190195190191120,000191
2003-08-11191194189189221,000189
2003-08-08192193187187191,000187
2003-08-07190195190192190,000192
2003-08-06198199190190255,000190
2003-08-05208210199201295,000201
2003-08-04213213205209154,000209
2003-08-01218218206209166,000209
2003-07-31219219208213197,000213
2003-07-30223226218225254,000225
2003-07-29213231212224662,000224
2003-07-28212213208209144,000209
2003-07-25214214208210291,000210
2003-07-24199214198214510,000214
2003-07-23195200194195318,000195
2003-07-22194201194200171,000200
2003-07-18180208180196528,000196
2003-07-17205205188195555,000195
2003-07-16230231218218368,000218
2003-07-15239239230230228,000230
2003-07-14235245233233223,000233
2003-07-11244246232233316,000233
2003-07-102322572322391,225,000239
2003-07-09229239224227802,000227
2003-07-08249249231232787,000232
2003-07-07249253247248333,000248
2003-07-04250250243246540,000246
2003-07-03257264249250598,000250
2003-07-02272272260264837,000264
2003-07-012622732622731,044,000273
2003-06-302812822632721,209,000272
2003-06-272642852612765,285,000276
2003-06-262552602472521,243,000252
2003-06-252392602262502,298,000250
2003-06-242342442282342,514,000234
2003-06-232712752502542,793,000254
2003-06-202652872642763,494,000276
2003-06-1930131826326310,518,000263
2003-06-1823529723529114,280,000291
2003-06-172602622332333,115,000233
2003-06-1624027923925315,240,000253
2003-06-131952401942406,595,000240
2003-06-12180192180190813,000190
2003-06-11189192175175529,000175
2003-06-101771941771871,397,000187
2003-06-091501931501851,507,000185
2003-06-0614515014515048,000150
2003-06-0514314814214583,000145
2003-06-0414915014514646,000146
2003-06-0315015014514847,000148
2003-06-0215015014715020,000150
2003-05-3015015114515085,000150
2003-05-2915315314915274,000152
2003-05-2815315315015080,000150
2003-05-27151156151154130,000154
2003-05-2615215315015073,000150
2003-05-23146150146149104,000149
2003-05-2214614714214666,000146
2003-05-2114814814514654,000146
2003-05-20145148138148107,000148
2003-05-19141146141143131,000143
2003-05-16139160137149695,000149
2003-05-15130140130140406,000140
2003-05-1412912912512727,000127
2003-05-1312412812412829,000128
2003-05-1212412912312350,000123
2003-05-0912512512312525,000125
2003-05-0812712712512519,000125
2003-05-0712512712512627,000126
2003-05-0612512612112532,000125
2003-05-0212513012412568,000125
2003-05-0111912411912433,000124
2003-04-30113120113118143,000118
2003-04-2812512511512056,000120
2003-04-2512612812212468,000124
2003-04-2412812912312654,000126
2003-04-23133135128128112,000128
2003-04-22132134130134134,000134
2003-04-2112913312913069,000130
2003-04-18132134128129103,000129
2003-04-17122130122126150,000126
2003-04-16130130122122108,000122
2003-04-15118125118121140,000121
2003-04-1411511911211758,000117
2003-04-1111612211611891,000118
2003-04-1012012011611653,000116
2003-04-09123125112120334,000120
2003-04-08115138114128914,000128
2003-04-0711011210811253,000112
2003-04-0410810910810818,000108
2003-04-0311111110710830,000108
2003-04-0210411010311032,000110
2003-04-011031031021037,000103
2003-03-3111011010310321,000103
2003-03-2811211210611039,000110
2003-03-2710411310411343,000113
2003-03-2610111010110948,000109
2003-03-25991029810246,000102
2003-03-249999989934,00099
2003-03-209497949722,00097
2003-03-199696929324,00093
2003-03-189999979763,00097
2003-03-179598959541,00095
2003-03-1491959195163,00095
2003-03-139999959620,00096
2003-03-1295100959930,00099
2003-03-119399939553,00095
2003-03-10101101939576,00095
2003-03-0710911110010061,000100
2003-03-0610811010710954,000109
2003-03-0510510810410865,000108
2003-03-0410610610210564,000105
2003-03-0310110510110565,000105
2003-02-2898100969930,00099
2003-02-279699949951,00099
2003-02-2699101979945,00099
2003-02-2510410410010184,000101
2003-02-2410010510010493,000104
2003-02-2110310410210349,000103
2003-02-201001029910261,000102
2003-02-19101101989976,00099
2003-02-18103103100101125,000101
2003-02-17951019598170,00098
2003-02-149395939386,00093
2003-02-139393919259,00092
2003-02-129494879368,00093
2003-02-108990888957,00089
2003-02-0791979091248,00091
2003-02-0688898589172,00089
2003-02-0585888487111,00087
2003-02-048485828453,00084
2003-02-037778777837,00078
2003-01-317979767620,00076
2003-01-307680767763,00077
2003-01-298484797946,00079
2003-01-288285828352,00083
2003-01-278787838494,00084
2003-01-248688868730,00087
2003-01-238788868632,00086
2003-01-2290908889108,00089
2003-01-2190908690149,00090
2003-01-2089928891227,00091
2003-01-178587838490,00084
2003-01-168184818254,00082
2003-01-157882788065,00080
2003-01-147578747844,00078
2003-01-107475727543,00075
2003-01-097273697336,00073
2003-01-087474717356,00073
2003-01-077476747670,00076
2003-01-066971697121,00071

分割・併合履歴 : [1983-01-27]1株→1.1株