1. HOME >
  2. 株価時系列 >
  3. 8114 >
  4. 2016年

8114 (株)デサント の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3531,3641,3401,34674,5001,346
2016-12-291,3801,3801,3421,359156,7001,359
2016-12-281,3431,3961,3381,392113,7001,392
2016-12-271,3251,3481,3251,34349,9001,343
2016-12-261,3471,3471,3241,33059,5001,330
2016-12-221,3371,3471,3211,33390,5001,333
2016-12-211,3711,3711,3361,33757,9001,337
2016-12-201,3601,3721,3521,36969,6001,369
2016-12-191,3741,3771,3501,367111,9001,367
2016-12-161,3611,3741,3551,35783,2001,357
2016-12-151,3301,3541,3281,342106,6001,342
2016-12-141,3361,3451,3241,32561,5001,325
2016-12-131,3271,3331,3091,330105,3001,330
2016-12-121,3251,3381,3041,330138,8001,330
2016-12-091,3211,3521,3061,348187,2001,348
2016-12-081,3231,3231,3001,320125,1001,320
2016-12-071,2901,3041,2751,293115,9001,293
2016-12-061,2641,2851,2641,278187,1001,278
2016-12-051,2581,2641,2331,254137,0001,254
2016-12-021,2561,2711,2511,25894,4001,258
2016-12-011,2711,2791,2591,264175,5001,264
2016-11-301,2451,2591,2431,253203,8001,253
2016-11-291,2451,2551,2371,248106,8001,248
2016-11-281,2731,2741,2401,242329,9001,242
2016-11-251,2591,2971,2581,284160,0001,284
2016-11-241,2661,2671,2471,25676,1001,256
2016-11-221,2531,2601,2411,258107,4001,258
2016-11-211,2581,2621,2281,24095,3001,240
2016-11-181,2501,2501,2151,243139,4001,243
2016-11-171,2381,2411,2061,231119,8001,231
2016-11-161,2631,2761,2491,265138,8001,265
2016-11-151,2651,2701,2401,25881,7001,258
2016-11-141,2641,2751,2601,26557,6001,265
2016-11-111,2751,2851,2341,250114,6001,250
2016-11-101,2501,2791,2411,269143,0001,269
2016-11-091,2651,2651,1681,182194,8001,182
2016-11-081,2661,2751,2551,264110,2001,264
2016-11-071,2501,2861,2381,273281,1001,273
2016-11-041,1861,2341,1811,224246,0001,224
2016-11-021,2201,2201,1371,186756,5001,186
2016-11-011,4281,4391,2741,280581,5001,280
2016-10-311,4561,4591,4371,45874,7001,458
2016-10-281,4661,4741,4491,458137,4001,458
2016-10-271,4441,4641,4341,442115,3001,442
2016-10-261,4461,4461,4141,43486,2001,434
2016-10-251,3901,4391,3891,437193,0001,437
2016-10-241,3631,3861,3511,38498,3001,384
2016-10-211,3851,3871,3711,37562,6001,375
2016-10-201,3831,3951,3701,38676,3001,386
2016-10-191,3701,3831,3641,38177,8001,381
2016-10-171,3621,3691,3431,368106,3001,368
2016-10-131,3441,3471,3241,34362,9001,343
2016-10-121,3151,3481,3031,33678,0001,336
2016-10-111,3341,3491,3231,33275,9001,332
2016-10-071,3321,3461,3221,338115,4001,338
2016-10-061,3421,3681,3421,347140,4001,347
2016-10-051,3351,3431,3231,336106,5001,336
2016-10-041,3391,3471,3261,334102,2001,334
2016-10-031,3301,3481,3101,324115,8001,324
2016-09-301,2841,3211,2611,301123,5001,301
2016-09-291,3001,3231,2961,307105,9001,307
2016-09-281,3051,3211,2661,267361,5001,267
2016-09-271,2951,3211,2721,321155,5001,321
2016-09-261,3001,3161,2951,307248,8001,307
2016-09-231,2691,3281,2541,317188,0001,317
2016-09-211,2251,2691,2101,26483,3001,264
2016-09-201,2201,2391,2021,227124,0001,227
2016-09-161,1861,2341,1791,234144,8001,234
2016-09-151,1971,1981,1771,18473,0001,184
2016-09-141,1981,2061,1721,201103,3001,201
2016-09-131,1931,2061,1931,19868,7001,198
2016-09-121,1801,2051,1801,19398,6001,193
2016-09-091,1881,2081,1791,207101,1001,207
2016-09-081,1761,1841,1651,17852,1001,178
2016-09-071,1551,1741,1501,17360,7001,173
2016-09-061,1521,1731,1471,17054,5001,170
2016-09-051,1501,1571,1411,14926,7001,149
2016-09-021,1351,1511,1291,15062,4001,150
2016-09-011,1451,1631,1361,14957,7001,149
2016-08-311,1481,1601,1331,157147,1001,157
2016-08-301,0761,1381,0751,138174,9001,138
2016-08-291,0751,0771,0541,076114,2001,076
2016-08-261,0511,0531,0381,04542,3001,045
2016-08-251,0481,0651,0481,05333,8001,053
2016-08-241,0491,0751,0411,04869,1001,048
2016-08-231,0361,0531,0281,040102,1001,040
2016-08-221,0541,0601,0381,04659,2001,046
2016-08-191,0601,0651,0461,05069,0001,050
2016-08-181,0601,0771,0541,05683,3001,056
2016-08-171,0751,0891,0541,063169,8001,063
2016-08-161,1281,1281,0891,092140,6001,092
2016-08-151,1441,1541,1301,13368,5001,133
2016-08-121,1121,1411,1121,13754,4001,137
2016-08-101,1111,1121,0811,10766,1001,107
2016-08-091,1211,1231,1051,11985,7001,119
2016-08-081,1291,1451,1081,119171,2001,119
2016-08-051,1001,1161,0911,109116,1001,109
2016-08-041,0771,0961,0661,091143,9001,091
2016-08-031,0901,0901,0621,072136,2001,072
2016-08-021,1231,1781,0931,104313,1001,104
2016-08-011,1551,1581,1131,124181,0001,124
2016-07-291,0551,1501,0551,150354,6001,150
2016-07-281,1901,1951,0451,054466,9001,054
2016-07-271,2001,2241,1821,205162,4001,205
2016-07-261,2501,2561,2021,210119,8001,210
2016-07-251,2201,2501,2181,243159,0001,243
2016-07-221,2001,2141,1801,204109,2001,204
2016-07-211,1931,2121,1891,207138,9001,207
2016-07-201,1651,1761,1461,175112,1001,175
2016-07-191,1651,1801,1571,173155,6001,173
2016-07-151,1461,1571,1281,143118,8001,143
2016-07-141,1121,1381,1031,134141,2001,134
2016-07-131,1291,1371,1051,108176,5001,108
2016-07-121,1301,1451,1071,108130,9001,108
2016-07-111,0611,1191,0611,112131,2001,112
2016-07-081,0731,0791,0411,043120,1001,043
2016-07-071,0701,0871,0611,067101,4001,067
2016-07-061,0891,0911,0391,070194,0001,070
2016-07-051,1201,1401,1071,11272,5001,112
2016-07-041,0881,1361,0831,136131,4001,136
2016-07-011,1001,1111,0811,094135,6001,094
2016-06-301,1361,1581,0921,100186,0001,100
2016-06-291,0851,1151,0781,106100,5001,106
2016-06-281,0581,0881,0341,073125,7001,073
2016-06-271,0551,0881,0541,085122,3001,085
2016-06-241,1701,1771,0471,055167,3001,055
2016-06-231,1561,1681,1431,16499,7001,164
2016-06-221,1641,1641,1341,152151,7001,152
2016-06-211,1401,1731,1231,168149,2001,168
2016-06-201,1811,1871,1481,151259,1001,151
2016-06-171,1401,1621,1321,132151,0001,132
2016-06-161,1711,1851,1161,128148,3001,128
2016-06-151,1701,1851,1561,171158,8001,171
2016-06-141,2021,2131,1611,165173,3001,165
2016-06-131,2181,2191,1971,201233,3001,201
2016-06-101,2401,2451,2221,240231,6001,240
2016-06-091,2781,2831,2561,257109,2001,257
2016-06-081,2951,3021,2581,272143,4001,272
2016-06-071,2651,2861,2631,27989,8001,279
2016-06-061,2501,2701,2401,264155,3001,264
2016-06-031,2701,2841,2651,28286,5001,282
2016-06-021,3031,3181,2701,277268,2001,277
2016-06-011,3611,3681,3101,311552,5001,311
2016-05-311,3831,3861,3491,382368,9001,382
2016-05-301,3981,4021,3811,397249,4001,397
2016-05-271,3901,3921,3751,390137,6001,390
2016-05-261,3881,3921,3701,378145,8001,378
2016-05-251,4101,4161,3731,378125,5001,378
2016-05-241,4131,4131,3811,38879,5001,388
2016-05-231,4201,4201,3951,41499,7001,414
2016-05-201,3951,4411,3951,424179,1001,424
2016-05-191,3511,3951,3511,393159,0001,393
2016-05-181,3861,3901,3401,354171,1001,354
2016-05-171,3911,3931,3731,390111,4001,390
2016-05-161,3701,4001,3601,371141,2001,371
2016-05-131,3661,3791,3511,370136,5001,370
2016-05-121,3391,3681,3211,366207,3001,366
2016-05-111,4261,4261,3231,339460,1001,339
2016-05-101,4601,5501,3311,442694,4001,442
2016-05-091,4501,4651,4251,445133,3001,445
2016-05-061,4611,4851,4321,444181,7001,444
2016-05-021,4731,4981,4521,461187,8001,461
2016-04-281,5861,6001,5351,53671,4001,536
2016-04-271,5801,5941,5551,56558,3001,565
2016-04-261,5851,5991,5671,58382,2001,583
2016-04-251,6041,6111,5701,583127,2001,583
2016-04-221,6201,6251,5701,594139,7001,594
2016-04-211,6051,6261,5941,625124,8001,625
2016-04-201,5731,5971,5711,58487,7001,584
2016-04-191,5571,5691,5411,56267,6001,562
2016-04-181,5201,5361,5071,51778,4001,517
2016-04-151,5661,5731,5451,55076,4001,550
2016-04-141,5621,5771,5401,576114,0001,576
2016-04-131,5491,5501,5201,533137,6001,533
2016-04-121,5361,5541,5251,529183,7001,529
2016-04-111,5381,5491,5161,54083,8001,540
2016-04-081,5001,5641,4931,540121,9001,540
2016-04-071,5301,5521,5081,536106,0001,536
2016-04-061,5361,5531,5121,527149,6001,527
2016-04-051,5701,5901,5321,53688,5001,536
2016-04-041,6051,6181,5751,582166,8001,582
2016-04-011,6651,6741,6021,602169,6001,602
2016-03-311,7201,7301,6571,658169,8001,658
2016-03-301,6621,7311,6601,712241,1001,712
2016-03-291,6511,6951,6491,670201,6001,670
2016-03-281,6411,6501,6161,649168,8001,649
2016-03-251,6011,6211,5971,62096,1001,620
2016-03-241,5651,6181,5601,601183,7001,601
2016-03-231,5751,5871,5581,565167,1001,565
2016-03-221,5671,5931,5251,579330,6001,579
2016-03-181,5861,5901,5121,554289,2001,554
2016-03-171,6361,6481,6041,610148,3001,610
2016-03-161,6151,6401,6011,625126,8001,625
2016-03-151,6111,6501,6081,631183,8001,631
2016-03-141,5821,6351,5821,620198,0001,620
2016-03-111,5431,5811,5381,560262,1001,560
2016-03-101,5131,5591,5111,547196,4001,547
2016-03-091,5111,5311,4931,497178,4001,497
2016-03-081,5301,5451,5031,519170,9001,519
2016-03-071,5791,5951,5311,534234,8001,534
2016-03-041,5951,6081,5431,577256,8001,577
2016-03-031,5941,6201,5871,612122,7001,612
2016-03-021,6361,6501,5931,616315,7001,616
2016-03-011,6441,6501,5801,605414,9001,605
2016-02-291,7451,7491,6851,685311,0001,685
2016-02-261,7671,7711,7131,732109,2001,732
2016-02-251,7411,7881,7311,768158,4001,768
2016-02-241,7401,7901,7311,741180,7001,741
2016-02-231,7341,7901,7031,778244,1001,778
2016-02-221,6521,7351,6521,713129,3001,713
2016-02-191,7101,7101,6481,661120,5001,661
2016-02-181,6901,7161,6821,70383,4001,703
2016-02-171,6431,6841,6141,643139,5001,643
2016-02-161,6601,6951,6491,655262,6001,655
2016-02-151,6561,6761,6011,663331,1001,663
2016-02-121,5411,6201,5411,576288,0001,576
2016-02-101,6341,6601,5601,581160,4001,581
2016-02-091,6441,6721,6011,630143,1001,630
2016-02-081,6651,7371,6621,718147,3001,718
2016-02-051,7941,7941,6931,706337,9001,706
2016-02-041,8501,9101,8301,868496,7001,868
2016-02-031,7411,7811,7101,777285,9001,777
2016-02-021,8001,8341,7701,794151,8001,794
2016-02-011,8441,8671,7951,836292,3001,836
2016-01-291,7001,8231,6861,813540,2001,813
2016-01-281,6951,7141,6671,675178,5001,675
2016-01-271,7021,7181,6771,709130,8001,709
2016-01-261,6931,6971,6561,670169,0001,670
2016-01-251,6391,7241,6301,702228,0001,702
2016-01-221,5761,6041,5461,599218,6001,599
2016-01-211,5401,5881,5341,547265,1001,547
2016-01-201,5721,5781,5441,551173,3001,551
2016-01-191,5921,6001,5301,559280,3001,559
2016-01-181,5801,6101,5531,601232,1001,601
2016-01-151,6301,6651,5921,607310,4001,607
2016-01-141,5881,6101,5701,606316,4001,606
2016-01-131,6081,6151,5611,600202,3001,600
2016-01-121,5451,6081,5331,581583,2001,581
2016-01-081,5621,5661,5151,550213,5001,550
2016-01-071,5241,6091,5201,577538,4001,577
2016-01-061,4931,5171,4821,507133,4001,507
2016-01-051,4661,4931,4621,478112,4001,478
2016-01-041,5421,5421,4761,487171,7001,487

分割・併合履歴 ： [1983-01-27]1株→1.1株