8114 (株)デサントの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,850	1,858	1,778	1,781	106,700	1,781
2020-12-29	1,846	1,848	1,803	1,840	105,900	1,840
2020-12-28	1,844	1,847	1,814	1,832	80,000	1,832
2020-12-25	1,851	1,859	1,824	1,845	41,300	1,845
2020-12-24	1,850	1,867	1,819	1,850	72,300	1,850
2020-12-23	1,840	1,845	1,779	1,828	97,500	1,828
2020-12-22	1,900	1,900	1,831	1,840	104,300	1,840
2020-12-21	1,890	1,925	1,869	1,922	99,400	1,922
2020-12-18	1,842	1,918	1,832	1,890	135,500	1,890
2020-12-17	1,867	1,874	1,836	1,863	83,500	1,863
2020-12-16	1,860	1,870	1,828	1,862	68,500	1,862
2020-12-15	1,822	1,876	1,811	1,873	113,800	1,873
2020-12-14	1,740	1,802	1,740	1,788	78,400	1,788
2020-12-11	1,749	1,759	1,716	1,730	123,500	1,730
2020-12-10	1,711	1,775	1,711	1,749	78,900	1,749
2020-12-09	1,684	1,720	1,680	1,714	62,600	1,714
2020-12-08	1,684	1,692	1,662	1,670	70,000	1,670
2020-12-07	1,750	1,750	1,674	1,684	90,200	1,684
2020-12-04	1,788	1,792	1,741	1,750	76,500	1,750
2020-12-03	1,778	1,809	1,760	1,774	137,400	1,774
2020-12-02	1,789	1,799	1,727	1,738	122,000	1,738
2020-12-01	1,763	1,803	1,747	1,789	175,200	1,789
2020-11-30	1,852	1,853	1,721	1,724	150,700	1,724
2020-11-27	1,835	1,859	1,802	1,834	106,300	1,834
2020-11-26	1,805	1,818	1,784	1,808	60,600	1,808
2020-11-25	1,860	1,872	1,808	1,808	76,300	1,808
2020-11-24	1,872	1,892	1,833	1,836	98,400	1,836
2020-11-20	1,797	1,823	1,787	1,818	105,100	1,818
2020-11-19	1,864	1,866	1,805	1,807	84,700	1,807
2020-11-18	1,883	1,883	1,847	1,847	44,300	1,847
2020-11-17	1,900	1,915	1,864	1,882	83,800	1,882
2020-11-16	1,909	1,909	1,872	1,894	115,000	1,894
2020-11-13	1,892	1,908	1,860	1,869	75,500	1,869
2020-11-12	1,871	1,910	1,864	1,900	105,500	1,900
2020-11-11	1,847	1,898	1,847	1,887	179,900	1,887
2020-11-10	1,800	1,830	1,781	1,800	194,300	1,800
2020-11-09	1,742	1,780	1,668	1,741	203,700	1,741
2020-11-06	1,711	1,800	1,691	1,782	278,100	1,782
2020-11-05	1,671	1,697	1,646	1,691	161,800	1,691
2020-11-04	1,675	1,684	1,659	1,666	72,500	1,666
2020-11-02	1,621	1,652	1,621	1,643	65,500	1,643
2020-10-30	1,700	1,700	1,610	1,620	79,800	1,620
2020-10-29	1,687	1,691	1,648	1,685	80,400	1,685
2020-10-28	1,700	1,700	1,675	1,696	50,900	1,696
2020-10-27	1,708	1,712	1,672	1,707	80,000	1,707
2020-10-26	1,698	1,710	1,689	1,701	59,600	1,701
2020-10-23	1,669	1,689	1,656	1,687	71,000	1,687
2020-10-22	1,661	1,675	1,648	1,669	57,700	1,669
2020-10-21	1,663	1,689	1,650	1,677	123,900	1,677
2020-10-20	1,654	1,668	1,641	1,649	48,600	1,649
2020-10-19	1,671	1,685	1,660	1,670	85,500	1,670
2020-10-16	1,680	1,687	1,657	1,661	102,100	1,661
2020-10-15	1,671	1,675	1,650	1,670	170,000	1,670
2020-10-14	1,660	1,665	1,639	1,648	50,100	1,648
2020-10-13	1,662	1,671	1,647	1,660	84,100	1,660
2020-10-12	1,660	1,660	1,634	1,648	47,100	1,648
2020-10-09	1,665	1,670	1,634	1,648	99,600	1,648
2020-10-08	1,662	1,674	1,640	1,646	69,400	1,646
2020-10-07	1,660	1,668	1,647	1,648	93,000	1,648
2020-10-06	1,676	1,684	1,664	1,668	82,200	1,668
2020-10-05	1,685	1,699	1,660	1,674	109,100	1,674
2020-10-02	1,713	1,722	1,630	1,647	135,800	1,647
2020-09-30	1,738	1,754	1,708	1,713	165,000	1,713
2020-09-29	1,736	1,746	1,717	1,735	161,600	1,735
2020-09-28	1,738	1,750	1,720	1,750	219,200	1,750
2020-09-25	1,735	1,740	1,712	1,721	140,900	1,721
2020-09-24	1,789	1,792	1,726	1,731	116,200	1,731
2020-09-23	1,819	1,821	1,786	1,790	122,400	1,790
2020-09-18	1,833	1,841	1,808	1,811	124,400	1,811
2020-09-17	1,828	1,831	1,807	1,824	142,400	1,824
2020-09-16	1,839	1,848	1,822	1,827	97,800	1,827
2020-09-15	1,834	1,848	1,807	1,842	108,700	1,842
2020-09-14	1,838	1,853	1,821	1,836	137,300	1,836
2020-09-11	1,814	1,823	1,792	1,812	115,700	1,812
2020-09-10	1,806	1,834	1,797	1,824	116,700	1,824
2020-09-09	1,788	1,824	1,775	1,814	131,000	1,814
2020-09-08	1,821	1,854	1,811	1,825	162,500	1,825
2020-09-07	1,803	1,864	1,787	1,857	152,100	1,857
2020-09-04	1,790	1,832	1,775	1,817	78,000	1,817
2020-09-03	1,860	1,860	1,803	1,815	71,700	1,815
2020-09-02	1,843	1,843	1,807	1,823	78,400	1,823
2020-09-01	1,801	1,844	1,764	1,843	108,900	1,843
2020-08-31	1,817	1,828	1,801	1,816	110,000	1,816
2020-08-28	1,839	1,841	1,769	1,799	144,900	1,799
2020-08-27	1,797	1,812	1,762	1,796	99,000	1,796
2020-08-26	1,847	1,852	1,788	1,800	83,600	1,800
2020-08-25	1,836	1,877	1,830	1,868	114,100	1,868
2020-08-24	1,814	1,815	1,768	1,800	66,100	1,800
2020-08-21	1,825	1,833	1,781	1,787	68,000	1,787
2020-08-20	1,829	1,849	1,816	1,816	73,000	1,816
2020-08-19	1,860	1,866	1,820	1,838	143,500	1,838
2020-08-18	1,881	1,895	1,841	1,855	131,200	1,855
2020-08-17	1,896	1,923	1,885	1,899	64,400	1,899
2020-08-14	1,899	1,935	1,879	1,910	119,700	1,910
2020-08-13	1,968	1,979	1,938	1,938	189,800	1,938
2020-08-12	1,950	1,967	1,919	1,943	103,500	1,943
2020-08-11	1,895	1,933	1,869	1,931	149,000	1,931
2020-08-07	1,913	1,937	1,858	1,866	157,600	1,866
2020-08-06	1,821	1,931	1,784	1,913	227,500	1,913
2020-08-05	1,795	1,854	1,769	1,821	153,600	1,821
2020-08-04	1,728	1,787	1,716	1,787	92,000	1,787
2020-08-03	1,695	1,729	1,668	1,689	80,800	1,689
2020-07-31	1,707	1,709	1,654	1,705	136,100	1,705
2020-07-30	1,776	1,786	1,710	1,711	95,200	1,711
2020-07-29	1,777	1,777	1,741	1,741	76,700	1,741
2020-07-28	1,823	1,827	1,776	1,778	90,200	1,778
2020-07-27	1,757	1,818	1,731	1,807	125,500	1,807
2020-07-22	1,792	1,799	1,762	1,773	93,900	1,773
2020-07-21	1,821	1,838	1,792	1,809	136,500	1,809
2020-07-20	1,862	1,862	1,775	1,827	125,500	1,827
2020-07-17	1,846	1,883	1,830	1,839	210,300	1,839
2020-07-16	1,829	1,883	1,797	1,806	488,200	1,806
2020-07-15	1,707	1,725	1,688	1,709	98,100	1,709
2020-07-14	1,675	1,705	1,654	1,700	122,800	1,700
2020-07-13	1,576	1,673	1,576	1,664	144,400	1,664
2020-07-10	1,554	1,568	1,535	1,538	125,300	1,538
2020-07-09	1,545	1,617	1,545	1,594	189,700	1,594
2020-07-08	1,557	1,565	1,524	1,524	59,000	1,524
2020-07-07	1,568	1,568	1,530	1,557	85,700	1,557
2020-07-06	1,485	1,543	1,485	1,543	72,700	1,543
2020-07-03	1,514	1,522	1,477	1,483	61,800	1,483
2020-07-02	1,478	1,498	1,465	1,479	74,600	1,479
2020-07-01	1,521	1,521	1,474	1,480	94,900	1,480
2020-06-30	1,492	1,527	1,483	1,486	98,700	1,486
2020-06-29	1,475	1,475	1,458	1,464	111,300	1,464
2020-06-26	1,483	1,503	1,464	1,478	72,900	1,478
2020-06-25	1,458	1,478	1,446	1,474	113,300	1,474
2020-06-24	1,516	1,521	1,480	1,480	84,500	1,480
2020-06-23	1,536	1,547	1,506	1,515	93,300	1,515
2020-06-22	1,523	1,535	1,512	1,521	133,500	1,521
2020-06-19	1,573	1,579	1,550	1,556	140,400	1,556
2020-06-18	1,616	1,616	1,579	1,592	73,400	1,592
2020-06-17	1,673	1,674	1,630	1,634	80,200	1,634
2020-06-16	1,605	1,685	1,603	1,685	89,000	1,685
2020-06-15	1,637	1,645	1,571	1,571	73,700	1,571
2020-06-12	1,650	1,675	1,639	1,648	105,500	1,648
2020-06-11	1,720	1,726	1,694	1,702	137,100	1,702
2020-06-10	1,722	1,746	1,716	1,736	93,400	1,736
2020-06-09	1,767	1,773	1,720	1,734	88,800	1,734
2020-06-08	1,733	1,770	1,706	1,769	182,500	1,769
2020-06-05	1,730	1,733	1,690	1,702	93,300	1,702
2020-06-04	1,746	1,760	1,717	1,730	129,400	1,730
2020-06-03	1,778	1,810	1,700	1,750	296,700	1,750
2020-06-02	1,665	1,741	1,654	1,718	284,100	1,718
2020-06-01	1,609	1,650	1,608	1,637	157,800	1,637
2020-05-29	1,580	1,614	1,576	1,603	224,600	1,603
2020-05-28	1,541	1,611	1,530	1,603	215,400	1,603
2020-05-27	1,447	1,506	1,443	1,501	147,500	1,501
2020-05-26	1,475	1,489	1,420	1,444	218,000	1,444
2020-05-25	1,400	1,444	1,392	1,440	272,500	1,440
2020-05-22	1,377	1,418	1,372	1,400	284,600	1,400
2020-05-21	1,455	1,466	1,399	1,400	121,000	1,400
2020-05-20	1,475	1,478	1,456	1,460	89,600	1,460
2020-05-19	1,455	1,478	1,441	1,470	122,400	1,470
2020-05-18	1,420	1,429	1,407	1,419	63,700	1,419
2020-05-15	1,429	1,440	1,404	1,415	90,600	1,415
2020-05-14	1,418	1,440	1,400	1,400	71,400	1,400
2020-05-13	1,402	1,437	1,385	1,436	79,700	1,436
2020-05-12	1,426	1,426	1,406	1,417	82,500	1,417
2020-05-11	1,400	1,427	1,388	1,425	87,300	1,425
2020-05-08	1,334	1,360	1,334	1,360	83,600	1,360
2020-05-07	1,392	1,394	1,325	1,333	124,300	1,333
2020-05-01	1,427	1,432	1,400	1,414	134,600	1,414
2020-04-30	1,412	1,458	1,412	1,445	181,000	1,445
2020-04-28	1,336	1,365	1,327	1,365	73,300	1,365
2020-04-27	1,347	1,347	1,325	1,340	76,300	1,340
2020-04-24	1,356	1,356	1,327	1,334	104,500	1,334
2020-04-23	1,311	1,362	1,311	1,360	120,700	1,360
2020-04-22	1,300	1,306	1,271	1,306	134,500	1,306
2020-04-21	1,291	1,317	1,291	1,311	78,000	1,311
2020-04-20	1,338	1,346	1,311	1,321	81,400	1,321
2020-04-17	1,320	1,352	1,301	1,340	104,400	1,340
2020-04-16	1,287	1,304	1,278	1,301	105,600	1,301
2020-04-15	1,295	1,298	1,261	1,286	183,400	1,286
2020-04-14	1,243	1,285	1,237	1,280	91,000	1,280
2020-04-13	1,265	1,287	1,250	1,261	68,600	1,261
2020-04-10	1,247	1,285	1,205	1,285	96,100	1,285
2020-04-09	1,252	1,266	1,231	1,249	144,700	1,249
2020-04-08	1,252	1,271	1,220	1,257	94,800	1,257
2020-04-07	1,248	1,259	1,204	1,253	126,400	1,253
2020-04-06	1,152	1,215	1,142	1,203	233,500	1,203
2020-04-03	1,211	1,255	1,175	1,182	178,200	1,182
2020-04-02	1,198	1,237	1,190	1,211	132,100	1,211
2020-04-01	1,241	1,284	1,213	1,226	193,400	1,226
2020-03-31	1,313	1,340	1,252	1,270	294,100	1,270
2020-03-30	1,305	1,324	1,259	1,317	203,300	1,317
2020-03-27	1,344	1,348	1,308	1,335	303,600	1,335
2020-03-26	1,260	1,286	1,234	1,268	226,400	1,268
2020-03-25	1,380	1,380	1,212	1,281	414,200	1,281
2020-03-24	1,088	1,172	1,088	1,170	325,300	1,170
2020-03-23	1,018	1,060	1,007	1,050	323,500	1,050
2020-03-19	999	1,024	986	1,023	183,300	1,023
2020-03-18	1,007	1,029	980	989	227,300	989
2020-03-17	958	1,011	951	1,003	455,500	1,003
2020-03-16	1,036	1,057	986	988	289,800	988
2020-03-13	988	1,060	950	1,036	435,600	1,036
2020-03-12	1,071	1,111	1,047	1,061	389,200	1,061
2020-03-11	1,139	1,166	1,098	1,098	177,500	1,098
2020-03-10	1,151	1,171	1,110	1,165	188,200	1,165
2020-03-09	1,221	1,245	1,158	1,168	363,200	1,168
2020-03-06	1,351	1,363	1,288	1,294	224,900	1,294
2020-03-05	1,410	1,413	1,356	1,372	171,300	1,372
2020-03-04	1,400	1,419	1,377	1,380	242,900	1,380
2020-03-03	1,485	1,495	1,416	1,416	187,100	1,416
2020-03-02	1,428	1,490	1,425	1,465	284,000	1,465
2020-02-28	1,493	1,523	1,461	1,475	296,900	1,475
2020-02-27	1,540	1,559	1,513	1,524	230,900	1,524
2020-02-26	1,550	1,578	1,546	1,569	179,100	1,569
2020-02-25	1,548	1,607	1,547	1,569	334,500	1,569
2020-02-21	1,623	1,657	1,612	1,612	162,600	1,612
2020-02-20	1,674	1,682	1,633	1,633	121,100	1,633
2020-02-19	1,661	1,683	1,656	1,661	149,500	1,661
2020-02-18	1,691	1,695	1,662	1,671	154,500	1,671
2020-02-17	1,728	1,733	1,701	1,718	162,900	1,718
2020-02-14	1,753	1,774	1,725	1,734	229,800	1,734
2020-02-13	1,745	1,775	1,729	1,754	397,500	1,754
2020-02-12	1,679	1,766	1,671	1,754	280,900	1,754
2020-02-10	1,750	1,757	1,686	1,698	322,900	1,698
2020-02-07	1,714	1,796	1,714	1,777	554,400	1,777
2020-02-06	1,830	1,850	1,820	1,834	171,800	1,834
2020-02-05	1,840	1,845	1,802	1,812	118,800	1,812
2020-02-04	1,771	1,820	1,771	1,812	135,700	1,812
2020-02-03	1,731	1,802	1,726	1,779	167,600	1,779
2020-01-31	1,765	1,809	1,765	1,799	132,600	1,799
2020-01-30	1,803	1,819	1,754	1,774	299,400	1,774
2020-01-29	1,782	1,816	1,782	1,795	206,900	1,795
2020-01-28	1,793	1,828	1,767	1,775	209,900	1,775
2020-01-27	1,825	1,851	1,785	1,788	267,000	1,788
2020-01-24	1,910	1,922	1,868	1,870	206,600	1,870
2020-01-23	1,955	1,955	1,911	1,912	230,600	1,912
2020-01-22	1,988	1,998	1,960	1,966	205,300	1,966
2020-01-21	2,030	2,034	1,997	2,002	99,800	2,002
2020-01-20	2,069	2,089	2,027	2,030	103,700	2,030
2020-01-17	2,003	2,074	2,000	2,053	259,900	2,053
2020-01-16	2,012	2,014	1,974	1,977	124,500	1,977
2020-01-15	2,036	2,047	2,008	2,015	110,100	2,015
2020-01-14	2,090	2,090	2,022	2,037	125,700	2,037
2020-01-10	2,110	2,114	2,065	2,073	173,000	2,073
2020-01-09	2,082	2,137	2,073	2,110	389,200	2,110
2020-01-08	2,030	2,055	2,004	2,041	160,500	2,041
2020-01-07	2,035	2,056	2,030	2,051	107,000	2,051
2020-01-06	2,017	2,048	2,013	2,037	183,100	2,037

分割・併合履歴： [1983-01-27]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8114 (株)デサント の時系列データ [2020年度]

8114 (株)デサントの時系列データ [2020年度]