8114 (株)デサント の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3035035134935033,000350
2004-12-29348348346348110,000348
2004-12-2834334834334881,000348
2004-12-27353353345348104,000348
2004-12-2435435434835489,000354
2004-12-2235635935335468,000354
2004-12-2135435935435847,000358
2004-12-2035535835235456,000354
2004-12-17352360352355108,000355
2004-12-1635135134934943,000349
2004-12-1535935935335432,000354
2004-12-1435135535135494,000354
2004-12-1335636735635941,000359
2004-12-1036436436036198,000361
2004-12-09366367361364117,000364
2004-12-08369372364367118,000367
2004-12-07371375369373179,000373
2004-12-0637237236837084,000370
2004-12-03372373368368112,000368
2004-12-0237337336637179,000371
2004-12-0137137136136890,000368
2004-11-3036837136437178,000371
2004-11-2936937036336975,000369
2004-11-2636636635836176,000361
2004-11-25355363355363116,000363
2004-11-24359359348354241,000354
2004-11-22369369356365101,000365
2004-11-19368372368370156,000370
2004-11-18363368361363143,000363
2004-11-1736536836536673,000366
2004-11-1636837236837058,000370
2004-11-15368375365370226,000370
2004-11-1236437036436874,000368
2004-11-11368372368369391,000369
2004-11-10370370367369239,000369
2004-11-09375375369372178,000372
2004-11-08376377374375237,000375
2004-11-05375380371378498,000378
2004-11-04350375350366304,000366
2004-11-0233534433433685,000336
2004-11-0133433733033446,000334
2004-10-2932933932733772,000337
2004-10-28330335325330131,000330
2004-10-2732833832832865,000328
2004-10-2633333532833090,000330
2004-10-2534034033233294,000332
2004-10-22344346333346131,000346
2004-10-2135035034134162,000341
2004-10-20353353342351134,000351
2004-10-1934835534635375,000353
2004-10-18351351342350188,000350
2004-10-15355355345350171,000350
2004-10-14355355350355268,000355
2004-10-13355358354355129,000355
2004-10-12360360353355270,000355
2004-10-08349358348356199,000356
2004-10-07345349345349145,000349
2004-10-06345347344345153,000345
2004-10-0535035534534560,000345
2004-10-0434235034234568,000345
2004-10-0133934333834082,000340
2004-09-3034234333733747,000337
2004-09-29332343332332113,000332
2004-09-28332332331332108,000332
2004-09-27332334325332201,000332
2004-09-24342343330333152,000333
2004-09-22350350338342256,000342
2004-09-21354357351352111,000352
2004-09-17363363354357110,000357
2004-09-16369369362363157,000363
2004-09-15370373369370117,000370
2004-09-14373373369370124,000370
2004-09-13370375370370159,000370
2004-09-10375375370371176,000371
2004-09-0938138137637745,000377
2004-09-0838638638238597,000385
2004-09-0738538738438697,000386
2004-09-06385385379384100,000384
2004-09-03379386379381220,000381
2004-09-02377377372375109,000375
2004-09-0137737837237792,000377
2004-08-3137537537137494,000374
2004-08-30374379372376173,000376
2004-08-27368373366371217,000371
2004-08-26366372365369303,000369
2004-08-25362364358362100,000362
2004-08-24365365357357128,000357
2004-08-23359372358363209,000363
2004-08-20353359353355142,000355
2004-08-19356358350358145,000358
2004-08-18355358352352162,000352
2004-08-17360364351351363,000351
2004-08-16367374354357542,000357
2004-08-13378381374374115,000374
2004-08-12381385381383115,000383
2004-08-11382391381384203,000384
2004-08-10381384372380422,000380
2004-08-09391395385388293,000388
2004-08-06405405395402303,000402
2004-08-05408408405406232,000406
2004-08-04412413401405799,000405
2004-08-03387406383406531,000406
2004-08-0237938037337795,000377
2004-07-30383384376378143,000378
2004-07-2938338337437588,000375
2004-07-2837938037737876,000378
2004-07-27381381369370328,000370
2004-07-26391393382386242,000386
2004-07-23397401391394141,000394
2004-07-22386400386396226,000396
2004-07-21393395385390228,000390
2004-07-20405406383389415,000389
2004-07-16402411398409244,000409
2004-07-15429429396402540,000402
2004-07-14416436416424432,000424
2004-07-13416416411415110,000415
2004-07-12414417412414184,000414
2004-07-09407415405409185,000409
2004-07-08422429407412341,000412
2004-07-07403423392422747,000422
2004-07-06402407402403225,000403
2004-07-05410410400404364,000404
2004-07-02408419405414323,000414
2004-07-01431433423423457,000423
2004-06-30434440424436803,000436
2004-06-294204394144361,432,000436
2004-06-28415419411414914,000414
2004-06-253954103914031,051,000403
2004-06-24385392384390964,000390
2004-06-233643943643892,338,000389
2004-06-22364364357361264,000361
2004-06-21360366359362578,000362
2004-06-18356358354356587,000356
2004-06-17350354346351473,000351
2004-06-16350353345346564,000346
2004-06-15350350342346487,000346
2004-06-143303593283591,126,000359
2004-06-11320329318328300,000328
2004-06-10317323315320129,000320
2004-06-0932332431531877,000318
2004-06-08324329319322230,000322
2004-06-07305323305319346,000319
2004-06-04312313305308267,000308
2004-06-03318320310314279,000314
2004-06-02324324317323300,000323
2004-06-01324330313319395,000319
2004-05-31321322315320142,000320
2004-05-28322324317322268,000322
2004-05-27333336319320426,000320
2004-05-26343343337338142,000338
2004-05-25346346335337208,000337
2004-05-24335346332343454,000343
2004-05-21322327321327100,000327
2004-05-20314323310319194,000319
2004-05-19307318305318203,000318
2004-05-18304313304306102,000306
2004-05-17309311294303358,000303
2004-05-14303320300320282,000320
2004-05-13312321307308250,000308
2004-05-12305321305321339,000321
2004-05-11282319280303502,000303
2004-05-10323323286289674,000289
2004-05-07328332321326231,000326
2004-05-06337337327329207,000329
2004-04-30335338333337218,000337
2004-04-28335341335338227,000338
2004-04-27348355336338701,000338
2004-04-26337337333335168,000335
2004-04-23343344339339135,000339
2004-04-22345348342342103,000342
2004-04-21341345335342204,000342
2004-04-20334343330339413,000339
2004-04-19356359331336645,000336
2004-04-16359360352353154,000353
2004-04-15360362353355272,000355
2004-04-14365365356359230,000359
2004-04-13355368349365911,000365
2004-04-12343351340349261,000349
2004-04-09343343337338326,000338
2004-04-08355355346346312,000346
2004-04-07354357349357329,000357
2004-04-06365365345349683,000349
2004-04-05370370362363558,000363
2004-04-02374375364365710,000365
2004-04-013613713593701,232,000370
2004-03-31353360345360575,000360
2004-03-30357361345346728,000346
2004-03-293363593363571,203,000357
2004-03-26332339329331484,000331
2004-03-253363383253281,125,000328
2004-03-24350351341341499,000341
2004-03-23352356348348490,000348
2004-03-22361364355356288,000356
2004-03-19348365347360489,000360
2004-03-183723723473541,152,000354
2004-03-173763763643721,096,000372
2004-03-163513753493721,774,000372
2004-03-15348354348354542,000354
2004-03-12347353347348460,000348
2004-03-113593623413561,247,000356
2004-03-103473643463641,363,000364
2004-03-093403483273471,408,000347
2004-03-083543583373411,298,000341
2004-03-053583593323512,191,000351
2004-03-043653663533611,007,000361
2004-03-033473673453611,909,000361
2004-03-023533563423491,070,000349
2004-03-013543603523541,672,000354
2004-02-273413513363493,043,000349
2004-02-263203413183382,762,000338
2004-02-25322326318323946,000323
2004-02-243153293103231,854,000323
2004-02-233273343113112,784,000311
2004-02-203063253053234,663,000323
2004-02-192953052933043,652,000304
2004-02-18287293286293660,000293
2004-02-17288289285287222,000287
2004-02-16293294286289444,000289
2004-02-132872942872902,309,000290
2004-02-12272285270284745,000284
2004-02-10275275268272305,000272
2004-02-09276287270274782,000274
2004-02-06271271265270226,000270
2004-02-05270273268271175,000271
2004-02-04280280271274496,000274
2004-02-03275277267277846,000277
2004-02-022682782652741,699,000274
2004-01-302492732492702,652,000270
2004-01-29243246242245257,000245
2004-01-28244246244244185,000244
2004-01-27250250240243246,000243
2004-01-26252254248252325,000252
2004-01-23250253245247492,000247
2004-01-22246254245250686,000250
2004-01-21245246242245136,000245
2004-01-20245249242245320,000245
2004-01-19240244239243306,000243
2004-01-16239243234235252,000235
2004-01-15240247237244729,000244
2004-01-14229239223237398,000237
2004-01-13235235230232355,000232
2004-01-09228234227230646,000230
2004-01-08225231225225657,000225
2004-01-07217222217222145,000222
2004-01-06216222215222384,000222
2004-01-0521521521421586,000215

分割・併合履歴 : [1983-01-27]1株→1.1株