デサント(8114)の株価時系列情報
デサント(8114)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1992/12/30 | 656 | 656 | 650 | 650 | 43,000 |
1992/12/29 | 650 | 660 | 650 | 656 | 45,000 |
1992/12/28 | 661 | 665 | 646 | 655 | 124,000 |
1992/12/25 | 670 | 684 | 668 | 670 | 490,000 |
1992/12/24 | 654 | 677 | 653 | 673 | 486,000 |
1992/12/22 | 632 | 667 | 631 | 664 | 357,000 |
1992/12/21 | 651 | 651 | 640 | 642 | 100,000 |
1992/12/18 | 656 | 664 | 641 | 641 | 380,000 |
1992/12/17 | 645 | 667 | 641 | 651 | 781,000 |
1992/12/16 | 639 | 658 | 630 | 640 | 915,000 |
1992/12/15 | 600 | 629 | 600 | 629 | 381,000 |
1992/12/14 | 580 | 600 | 580 | 599 | 53,000 |
1992/12/11 | 570 | 580 | 570 | 580 | 45,000 |
1992/12/10 | 572 | 582 | 572 | 580 | 29,000 |
1992/12/09 | 578 | 578 | 576 | 578 | 9,000 |
1992/12/08 | 580 | 580 | 575 | 579 | 34,000 |
1992/12/07 | 580 | 580 | 580 | 580 | 9,000 |
1992/12/04 | 570 | 570 | 570 | 570 | 8,000 |
1992/12/03 | 580 | 580 | 569 | 570 | 20,000 |
1992/12/02 | 560 | 580 | 560 | 580 | 17,000 |
1992/12/01 | 590 | 590 | 570 | 570 | 23,000 |
1992/11/30 | 580 | 590 | 580 | 590 | 14,000 |
1992/11/27 | 595 | 595 | 575 | 590 | 54,000 |
1992/11/26 | 594 | 597 | 587 | 592 | 59,000 |
1992/11/25 | 587 | 587 | 575 | 587 | 43,000 |
1992/11/24 | 590 | 600 | 590 | 590 | 95,000 |
1992/11/20 | 563 | 590 | 563 | 580 | 63,000 |
1992/11/19 | 570 | 570 | 560 | 563 | 38,000 |
1992/11/18 | 540 | 563 | 540 | 563 | 20,000 |
1992/11/17 | 540 | 540 | 530 | 530 | 24,000 |
1992/11/16 | 540 | 545 | 540 | 540 | 34,000 |
1992/11/13 | 540 | 540 | 529 | 540 | 18,000 |
1992/11/12 | 540 | 540 | 530 | 540 | 15,000 |
1992/11/11 | 540 | 545 | 540 | 540 | 13,000 |
1992/11/10 | 540 | 540 | 540 | 540 | 31,000 |
1992/11/09 | 532 | 540 | 531 | 540 | 18,000 |
1992/11/06 | 540 | 543 | 530 | 531 | 116,000 |
1992/11/05 | 543 | 550 | 540 | 540 | 21,000 |
1992/11/04 | 540 | 550 | 540 | 550 | 11,000 |
1992/11/02 | 542 | 542 | 525 | 540 | 13,000 |
1992/10/30 | 554 | 554 | 530 | 532 | 23,000 |
1992/10/29 | 565 | 565 | 540 | 551 | 183,000 |
1992/10/28 | 561 | 565 | 558 | 565 | 71,000 |
1992/10/27 | 553 | 560 | 552 | 558 | 38,000 |
1992/10/26 | 565 | 565 | 550 | 550 | 38,000 |
1992/10/23 | 562 | 567 | 562 | 565 | 61,000 |
1992/10/22 | 573 | 573 | 567 | 567 | 37,000 |
1992/10/21 | 570 | 573 | 570 | 573 | 35,000 |
1992/10/20 | 571 | 571 | 570 | 570 | 2,000 |
1992/10/19 | 570 | 580 | 570 | 570 | 14,000 |
1992/10/16 | 585 | 585 | 570 | 580 | 16,000 |
1992/10/15 | 595 | 600 | 580 | 580 | 48,000 |
1992/10/14 | 595 | 595 | 590 | 592 | 48,000 |
1992/10/13 | 578 | 600 | 578 | 600 | 94,000 |
1992/10/12 | 578 | 584 | 578 | 579 | 55,000 |
1992/10/09 | 584 | 586 | 575 | 578 | 61,000 |
1992/10/08 | 566 | 580 | 566 | 580 | 71,000 |
1992/10/07 | 550 | 573 | 550 | 566 | 39,000 |
1992/10/06 | 548 | 550 | 540 | 550 | 26,000 |
1992/10/05 | 548 | 558 | 547 | 548 | 30,000 |
1992/10/02 | 524 | 548 | 524 | 540 | 33,000 |
1992/10/01 | 530 | 531 | 520 | 520 | 31,000 |
1992/09/30 | 530 | 535 | 526 | 530 | 69,000 |
1992/09/29 | 550 | 555 | 515 | 515 | 94,000 |
1992/09/28 | 560 | 565 | 548 | 548 | 41,000 |
1992/09/25 | 566 | 570 | 555 | 555 | 83,000 |
1992/09/24 | 570 | 576 | 560 | 560 | 31,000 |
1992/09/22 | 575 | 580 | 575 | 576 | 34,000 |
1992/09/21 | 576 | 576 | 560 | 560 | 21,000 |
1992/09/18 | 580 | 580 | 549 | 575 | 74,000 |
1992/09/17 | 560 | 585 | 560 | 585 | 80,000 |
1992/09/16 | 571 | 571 | 550 | 560 | 46,000 |
1992/09/14 | 556 | 570 | 550 | 560 | 105,000 |
1992/09/11 | 550 | 551 | 545 | 546 | 64,000 |
1992/09/10 | 550 | 555 | 540 | 541 | 58,000 |
1992/09/09 | 540 | 540 | 520 | 540 | 81,000 |
1992/09/08 | 534 | 540 | 524 | 530 | 47,000 |
1992/09/07 | 494 | 520 | 494 | 515 | 120,000 |
1992/09/04 | 510 | 510 | 481 | 489 | 248,000 |
1992/09/03 | 520 | 520 | 501 | 501 | 17,000 |
1992/09/02 | 515 | 530 | 515 | 530 | 19,000 |
1992/09/01 | 545 | 545 | 544 | 545 | 21,000 |
1992/08/31 | 540 | 559 | 540 | 550 | 25,000 |
1992/08/28 | 533 | 550 | 530 | 550 | 29,000 |
1992/08/27 | 515 | 540 | 513 | 540 | 28,000 |
1992/08/26 | 504 | 520 | 504 | 515 | 36,000 |
1992/08/25 | 510 | 524 | 500 | 505 | 35,000 |
1992/08/24 | 491 | 510 | 491 | 510 | 29,000 |
1992/08/21 | 450 | 481 | 450 | 481 | 80,000 |
1992/08/20 | 445 | 450 | 445 | 450 | 33,000 |
1992/08/19 | 449 | 449 | 434 | 437 | 22,000 |
1992/08/18 | 468 | 468 | 459 | 459 | 14,000 |
1992/08/17 | 463 | 463 | 463 | 463 | 7,000 |
1992/08/14 | 468 | 468 | 468 | 468 | 18,000 |
1992/08/13 | 475 | 480 | 473 | 479 | 12,000 |
1992/08/12 | 485 | 486 | 480 | 480 | 9,000 |
1992/08/11 | 500 | 500 | 486 | 487 | 15,000 |
1992/08/10 | 501 | 501 | 490 | 490 | 40,000 |
1992/08/07 | 520 | 524 | 501 | 501 | 51,000 |
1992/08/06 | 540 | 540 | 520 | 520 | 11,000 |
1992/08/05 | 535 | 550 | 535 | 545 | 16,000 |
1992/08/04 | 535 | 540 | 533 | 535 | 22,000 |
1992/08/03 | 530 | 535 | 525 | 535 | 6,000 |
1992/07/31 | 525 | 530 | 525 | 525 | 37,000 |
1992/07/30 | 510 | 515 | 510 | 515 | 5,000 |
1992/07/29 | 518 | 520 | 500 | 500 | 26,000 |
1992/07/28 | 520 | 520 | 511 | 511 | 8,000 |
1992/07/27 | 560 | 565 | 530 | 530 | 106,000 |
1992/07/24 | 555 | 560 | 555 | 560 | 17,000 |
1992/07/23 | 540 | 575 | 540 | 575 | 31,000 |
1992/07/22 | 598 | 598 | 570 | 580 | 33,000 |
1992/07/21 | 577 | 600 | 577 | 600 | 17,000 |
1992/07/20 | 580 | 581 | 575 | 575 | 32,000 |
1992/07/17 | 600 | 600 | 580 | 583 | 49,000 |
1992/07/16 | 600 | 600 | 578 | 600 | 49,000 |
1992/07/15 | 600 | 610 | 600 | 600 | 71,000 |
1992/07/14 | 600 | 610 | 595 | 600 | 66,000 |
1992/07/13 | 582 | 600 | 582 | 600 | 42,000 |
1992/07/10 | 582 | 582 | 575 | 582 | 23,000 |
1992/07/09 | 578 | 588 | 578 | 587 | 21,000 |
1992/07/08 | 575 | 577 | 575 | 577 | 13,000 |
1992/07/07 | 575 | 579 | 575 | 575 | 24,000 |
1992/07/06 | 575 | 575 | 575 | 575 | 12,000 |
1992/07/03 | 570 | 580 | 570 | 571 | 32,000 |
1992/07/02 | 560 | 590 | 560 | 590 | 24,000 |
1992/07/01 | 570 | 570 | 555 | 570 | 26,000 |
1992/06/30 | 555 | 555 | 541 | 550 | 37,000 |
1992/06/29 | 540 | 540 | 535 | 540 | 18,000 |
1992/06/26 | 535 | 545 | 535 | 545 | 19,000 |
1992/06/25 | 522 | 525 | 522 | 525 | 14,000 |
1992/06/24 | 535 | 535 | 525 | 525 | 30,000 |
1992/06/23 | 522 | 535 | 522 | 530 | 20,000 |
1992/06/22 | 535 | 540 | 520 | 530 | 39,000 |
1992/06/19 | 511 | 535 | 511 | 520 | 63,000 |
1992/06/18 | 506 | 524 | 506 | 521 | 52,000 |
1992/06/17 | 569 | 569 | 540 | 540 | 64,000 |
1992/06/16 | 591 | 591 | 590 | 591 | 22,000 |
1992/06/15 | 609 | 609 | 606 | 606 | 41,000 |
1992/06/12 | 615 | 623 | 615 | 619 | 50,000 |
1992/06/11 | 620 | 623 | 619 | 619 | 52,000 |
1992/06/10 | 625 | 635 | 625 | 635 | 18,000 |
1992/06/09 | 634 | 635 | 630 | 635 | 29,000 |
1992/06/08 | 615 | 630 | 615 | 630 | 22,000 |
1992/06/05 | 615 | 620 | 615 | 615 | 14,000 |
1992/06/04 | 631 | 635 | 621 | 625 | 22,000 |
1992/06/03 | 644 | 645 | 630 | 632 | 51,000 |
1992/06/02 | 635 | 655 | 635 | 650 | 71,000 |
1992/06/01 | 615 | 636 | 615 | 635 | 61,000 |
1992/05/29 | 615 | 630 | 615 | 615 | 23,000 |
1992/05/28 | 605 | 620 | 605 | 615 | 22,000 |
1992/05/27 | 619 | 620 | 615 | 615 | 34,000 |
1992/05/26 | 630 | 630 | 616 | 618 | 61,000 |
1992/05/25 | 606 | 630 | 601 | 630 | 138,000 |
1992/05/22 | 601 | 609 | 591 | 608 | 68,000 |
1992/05/21 | 595 | 600 | 590 | 600 | 24,000 |
1992/05/20 | 579 | 589 | 575 | 585 | 43,000 |
1992/05/19 | 557 | 595 | 557 | 585 | 103,000 |
1992/05/18 | 568 | 568 | 550 | 557 | 48,000 |
1992/05/15 | 581 | 582 | 568 | 568 | 24,000 |
1992/05/14 | 590 | 601 | 590 | 591 | 23,000 |
1992/05/13 | 578 | 600 | 575 | 600 | 15,000 |
1992/05/12 | 570 | 575 | 570 | 575 | 7,000 |
1992/05/11 | 574 | 576 | 566 | 570 | 10,000 |
1992/05/08 | 576 | 576 | 566 | 575 | 8,000 |
1992/05/07 | 552 | 560 | 550 | 556 | 37,000 |
1992/05/06 | 531 | 550 | 531 | 550 | 13,000 |
1992/05/01 | 520 | 530 | 520 | 530 | 16,000 |
1992/04/30 | 530 | 530 | 520 | 520 | 16,000 |
1992/04/28 | 507 | 510 | 507 | 510 | 26,000 |
1992/04/27 | 500 | 506 | 500 | 506 | 16,000 |
1992/04/24 | 506 | 506 | 506 | 506 | 8,000 |
1992/04/23 | 496 | 497 | 496 | 497 | 4,000 |
1992/04/22 | 496 | 500 | 495 | 495 | 10,000 |
1992/04/21 | 495 | 495 | 495 | 495 | 13,000 |
1992/04/20 | 549 | 549 | 515 | 515 | 10,000 |
1992/04/17 | 550 | 551 | 550 | 551 | 15,000 |
1992/04/16 | 545 | 555 | 535 | 550 | 44,000 |
1992/04/15 | 520 | 535 | 520 | 535 | 21,000 |
1992/04/14 | 517 | 519 | 516 | 519 | 13,000 |
1992/04/13 | 506 | 516 | 505 | 516 | 11,000 |
1992/04/10 | 490 | 510 | 490 | 505 | 25,000 |
1992/04/09 | 490 | 501 | 490 | 495 | 21,000 |
1992/04/08 | 522 | 522 | 500 | 500 | 26,000 |
1992/04/07 | 522 | 522 | 521 | 522 | 13,000 |
1992/04/06 | 521 | 531 | 521 | 521 | 3,000 |
1992/04/03 | 530 | 530 | 501 | 520 | 31,000 |
1992/04/02 | 551 | 551 | 550 | 550 | 11,000 |
1992/04/01 | 591 | 591 | 580 | 580 | 4,000 |
1992/03/31 | 589 | 601 | 589 | 600 | 17,000 |
1992/03/30 | 608 | 608 | 595 | 599 | 29,000 |
1992/03/27 | 609 | 609 | 609 | 609 | 4,000 |
1992/03/26 | 599 | 599 | 599 | 599 | 2,000 |
1992/03/25 | 600 | 610 | 600 | 605 | 14,000 |
1992/03/24 | 610 | 610 | 600 | 600 | 24,000 |
1992/03/23 | 624 | 625 | 610 | 610 | 13,000 |
1992/03/19 | 634 | 635 | 620 | 625 | 24,000 |
1992/03/18 | 645 | 645 | 635 | 635 | 43,000 |
1992/03/17 | 646 | 650 | 645 | 650 | 76,000 |
1992/03/16 | 645 | 650 | 644 | 644 | 23,000 |
1992/03/13 | 645 | 650 | 641 | 641 | 24,000 |
1992/03/12 | 650 | 650 | 641 | 642 | 12,000 |
1992/03/11 | 650 | 650 | 640 | 640 | 17,000 |
1992/03/10 | 640 | 640 | 630 | 640 | 10,000 |
1992/03/09 | 641 | 642 | 640 | 640 | 15,000 |
1992/03/06 | 650 | 650 | 650 | 650 | 45,000 |
1992/03/05 | 675 | 675 | 670 | 670 | 6,000 |
1992/03/04 | 678 | 678 | 670 | 675 | 17,000 |
1992/03/03 | 698 | 698 | 698 | 698 | 10,000 |
1992/03/02 | 685 | 693 | 683 | 688 | 42,000 |
1992/02/28 | 675 | 680 | 675 | 676 | 20,000 |
1992/02/27 | 673 | 673 | 673 | 673 | 2,000 |
1992/02/26 | 678 | 680 | 678 | 678 | 13,000 |
1992/02/25 | 670 | 675 | 660 | 675 | 25,000 |
1992/02/24 | 670 | 670 | 665 | 670 | 7,000 |
1992/02/21 | 656 | 670 | 653 | 670 | 59,000 |
1992/02/20 | 645 | 650 | 645 | 650 | 11,000 |
1992/02/19 | 645 | 645 | 645 | 645 | 21,000 |
1992/02/18 | 650 | 656 | 650 | 650 | 24,000 |
1992/02/17 | 640 | 644 | 640 | 644 | 12,000 |
1992/02/14 | 651 | 651 | 649 | 650 | 8,000 |
1992/02/13 | 650 | 651 | 650 | 651 | 22,000 |
1992/02/12 | 650 | 650 | 650 | 650 | 34,000 |
1992/02/10 | 651 | 657 | 650 | 650 | 8,000 |
1992/02/07 | 643 | 651 | 642 | 651 | 8,000 |
1992/02/06 | 621 | 639 | 621 | 638 | 12,000 |
1992/02/05 | 639 | 650 | 630 | 630 | 64,000 |
1992/02/04 | 640 | 640 | 640 | 640 | 5,000 |
1992/02/03 | 650 | 660 | 640 | 640 | 32,000 |
1992/01/31 | 644 | 660 | 644 | 660 | 27,000 |
1992/01/30 | 650 | 650 | 630 | 650 | 57,000 |
1992/01/29 | 640 | 669 | 640 | 650 | 37,000 |
1992/01/28 | 635 | 640 | 630 | 640 | 25,000 |
1992/01/27 | 669 | 669 | 660 | 669 | 17,000 |
1992/01/24 | 655 | 670 | 655 | 670 | 84,000 |
1992/01/23 | 636 | 655 | 636 | 655 | 56,000 |
1992/01/22 | 601 | 640 | 601 | 621 | 42,000 |
1992/01/21 | 601 | 605 | 601 | 601 | 18,000 |
1992/01/20 | 611 | 611 | 601 | 601 | 11,000 |
1992/01/17 | 640 | 640 | 610 | 610 | 27,000 |
1992/01/16 | 640 | 640 | 640 | 640 | 15,000 |
1992/01/14 | 646 | 649 | 640 | 640 | 24,000 |
1992/01/13 | 640 | 640 | 640 | 640 | 7,000 |
1992/01/10 | 650 | 650 | 650 | 650 | 5,000 |
1992/01/09 | 660 | 660 | 640 | 650 | 7,000 |
1992/01/08 | 685 | 685 | 670 | 670 | 23,000 |
1992/01/07 | 665 | 675 | 665 | 675 | 22,000 |
1992/01/06 | 652 | 665 | 652 | 665 | 28,000 |