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 |
---|---|---|---|---|---|
1986/12/27 | 480 | 480 | 470 | 476 | 29,000 |
1986/12/26 | 484 | 490 | 484 | 490 | 7,000 |
1986/12/25 | 480 | 486 | 480 | 480 | 23,000 |
1986/12/24 | 490 | 490 | 480 | 480 | 12,000 |
1986/12/23 | 490 | 490 | 486 | 486 | 20,000 |
1986/12/22 | 500 | 500 | 490 | 500 | 27,000 |
1986/12/19 | 490 | 500 | 490 | 500 | 17,000 |
1986/12/18 | 490 | 490 | 490 | 490 | 6,000 |
1986/12/17 | 489 | 490 | 480 | 480 | 43,000 |
1986/12/16 | 510 | 510 | 495 | 495 | 29,000 |
1986/12/15 | 519 | 520 | 517 | 517 | 38,000 |
1986/12/12 | 520 | 520 | 514 | 520 | 37,000 |
1986/12/11 | 502 | 520 | 502 | 520 | 15,000 |
1986/12/10 | 509 | 509 | 501 | 502 | 37,000 |
1986/12/09 | 509 | 510 | 501 | 509 | 21,000 |
1986/12/08 | 499 | 520 | 499 | 520 | 18,000 |
1986/12/06 | 496 | 499 | 496 | 499 | 10,000 |
1986/12/05 | 520 | 520 | 494 | 494 | 62,000 |
1986/12/04 | 535 | 535 | 529 | 530 | 26,000 |
1986/12/03 | 543 | 543 | 530 | 540 | 21,000 |
1986/12/02 | 525 | 529 | 521 | 523 | 40,000 |
1986/12/01 | 503 | 528 | 503 | 525 | 17,000 |
1986/11/29 | 510 | 510 | 503 | 503 | 13,000 |
1986/11/28 | 495 | 510 | 495 | 501 | 28,000 |
1986/11/27 | 490 | 490 | 486 | 490 | 12,000 |
1986/11/26 | 491 | 495 | 487 | 490 | 39,000 |
1986/11/25 | 495 | 495 | 493 | 493 | 20,000 |
1986/11/22 | 490 | 493 | 490 | 493 | 4,000 |
1986/11/21 | 481 | 484 | 481 | 484 | 8,000 |
1986/11/19 | 490 | 490 | 480 | 480 | 27,000 |
1986/11/18 | 495 | 497 | 490 | 495 | 56,000 |
1986/11/17 | 485 | 490 | 485 | 485 | 61,000 |
1986/11/14 | 470 | 470 | 465 | 470 | 54,000 |
1986/11/13 | 445 | 460 | 440 | 451 | 167,000 |
1986/11/12 | 444 | 444 | 440 | 440 | 98,000 |
1986/11/11 | 444 | 444 | 438 | 440 | 90,000 |
1986/11/10 | 442 | 444 | 442 | 442 | 23,000 |
1986/11/07 | 444 | 444 | 441 | 442 | 18,000 |
1986/11/06 | 441 | 444 | 440 | 441 | 16,000 |
1986/11/05 | 439 | 444 | 439 | 440 | 39,000 |
1986/11/04 | 445 | 445 | 438 | 438 | 26,000 |
1986/11/01 | 445 | 445 | 445 | 445 | 11,000 |
1986/10/31 | 445 | 445 | 435 | 435 | 42,000 |
1986/10/30 | 449 | 449 | 446 | 446 | 9,000 |
1986/10/29 | 446 | 449 | 441 | 441 | 11,000 |
1986/10/28 | 444 | 445 | 441 | 441 | 10,000 |
1986/10/27 | 441 | 445 | 441 | 445 | 4,000 |
1986/10/25 | 440 | 440 | 435 | 440 | 52,000 |
1986/10/24 | 445 | 445 | 442 | 442 | 44,000 |
1986/10/23 | 444 | 444 | 440 | 441 | 5,000 |
1986/10/22 | 445 | 445 | 441 | 445 | 27,000 |
1986/10/21 | 450 | 450 | 445 | 445 | 46,000 |
1986/10/20 | 450 | 450 | 445 | 445 | 14,000 |
1986/10/17 | 460 | 460 | 455 | 460 | 12,000 |
1986/10/16 | 450 | 460 | 450 | 460 | 10,000 |
1986/10/15 | 460 | 462 | 450 | 450 | 65,000 |
1986/10/14 | 470 | 470 | 461 | 461 | 6,000 |
1986/10/13 | 480 | 480 | 470 | 471 | 7,000 |
1986/10/09 | 481 | 481 | 480 | 480 | 6,000 |
1986/10/08 | 485 | 485 | 480 | 480 | 32,000 |
1986/10/07 | 480 | 480 | 480 | 480 | 12,000 |
1986/10/06 | 470 | 470 | 470 | 470 | 10,000 |
1986/10/04 | 445 | 460 | 445 | 460 | 37,000 |
1986/10/02 | 480 | 482 | 479 | 480 | 25,000 |
1986/10/01 | 490 | 493 | 480 | 480 | 35,000 |
1986/09/30 | 491 | 500 | 490 | 490 | 44,000 |
1986/09/29 | 491 | 500 | 490 | 490 | 5,000 |
1986/09/27 | 500 | 500 | 495 | 500 | 34,000 |
1986/09/26 | 520 | 524 | 499 | 499 | 122,000 |
1986/09/25 | 515 | 520 | 515 | 520 | 11,000 |
1986/09/24 | 524 | 524 | 511 | 511 | 13,000 |
1986/09/22 | 530 | 530 | 510 | 510 | 20,000 |
1986/09/19 | 510 | 515 | 510 | 510 | 23,000 |
1986/09/18 | 510 | 510 | 510 | 510 | 6,000 |
1986/09/17 | 521 | 535 | 510 | 520 | 35,000 |
1986/09/16 | 502 | 524 | 502 | 520 | 8,000 |
1986/09/12 | 520 | 520 | 500 | 500 | 51,000 |
1986/09/11 | 530 | 531 | 530 | 531 | 14,000 |
1986/09/10 | 547 | 547 | 530 | 530 | 3,000 |
1986/09/09 | 550 | 552 | 548 | 552 | 16,000 |
1986/09/08 | 550 | 570 | 549 | 570 | 27,000 |
1986/09/06 | 531 | 550 | 531 | 550 | 15,000 |
1986/09/05 | 520 | 521 | 520 | 521 | 6,000 |
1986/09/04 | 521 | 530 | 520 | 530 | 6,000 |
1986/09/03 | 540 | 540 | 520 | 520 | 23,000 |
1986/09/02 | 541 | 541 | 540 | 541 | 12,000 |
1986/09/01 | 530 | 538 | 530 | 536 | 29,000 |
1986/08/30 | 520 | 540 | 520 | 540 | 13,000 |
1986/08/29 | 501 | 515 | 501 | 515 | 29,000 |
1986/08/28 | 537 | 540 | 500 | 500 | 43,000 |
1986/08/27 | 545 | 545 | 541 | 541 | 13,000 |
1986/08/26 | 551 | 551 | 550 | 550 | 35,000 |
1986/08/25 | 565 | 565 | 550 | 550 | 11,000 |
1986/08/23 | 568 | 568 | 568 | 568 | 8,000 |
1986/08/21 | 597 | 597 | 596 | 596 | 3,000 |
1986/08/20 | 596 | 606 | 596 | 599 | 62,000 |
1986/08/19 | 585 | 600 | 573 | 578 | 119,000 |
1986/08/18 | 570 | 600 | 568 | 600 | 88,000 |
1986/08/15 | 573 | 575 | 570 | 570 | 19,000 |
1986/08/14 | 574 | 575 | 570 | 570 | 57,000 |
1986/08/13 | 580 | 580 | 570 | 570 | 72,000 |
1986/08/12 | 570 | 590 | 570 | 578 | 68,000 |
1986/08/11 | 570 | 570 | 568 | 568 | 11,000 |
1986/08/08 | 570 | 570 | 555 | 570 | 25,000 |
1986/08/07 | 570 | 579 | 569 | 579 | 25,000 |
1986/08/06 | 589 | 590 | 570 | 570 | 15,000 |
1986/08/05 | 590 | 590 | 590 | 590 | 5,000 |
1986/08/04 | 605 | 610 | 590 | 610 | 14,000 |
1986/08/02 | 590 | 620 | 590 | 620 | 28,000 |
1986/08/01 | 598 | 600 | 585 | 600 | 55,000 |
1986/07/31 | 601 | 601 | 600 | 600 | 22,000 |
1986/07/30 | 602 | 610 | 587 | 600 | 121,000 |
1986/07/29 | 620 | 630 | 620 | 620 | 17,000 |
1986/07/28 | 630 | 639 | 630 | 634 | 21,000 |
1986/07/26 | 630 | 636 | 630 | 630 | 20,000 |
1986/07/25 | 639 | 639 | 625 | 626 | 60,000 |
1986/07/24 | 638 | 640 | 630 | 640 | 14,000 |
1986/07/23 | 640 | 640 | 633 | 640 | 76,000 |
1986/07/22 | 631 | 631 | 631 | 631 | 39,000 |
1986/07/21 | 642 | 650 | 630 | 649 | 61,000 |
1986/07/19 | 642 | 650 | 642 | 650 | 21,000 |
1986/07/18 | 665 | 665 | 649 | 660 | 83,000 |
1986/07/17 | 669 | 669 | 655 | 665 | 56,000 |
1986/07/16 | 661 | 665 | 658 | 665 | 171,000 |
1986/07/15 | 645 | 660 | 640 | 660 | 139,000 |
1986/07/14 | 640 | 640 | 630 | 639 | 27,000 |
1986/07/11 | 637 | 645 | 630 | 640 | 25,000 |
1986/07/10 | 640 | 645 | 637 | 645 | 54,000 |
1986/07/09 | 640 | 650 | 635 | 645 | 144,000 |
1986/07/08 | 630 | 635 | 630 | 630 | 62,000 |
1986/07/07 | 620 | 630 | 620 | 630 | 32,000 |
1986/07/05 | 615 | 630 | 615 | 620 | 81,000 |
1986/07/04 | 611 | 611 | 606 | 610 | 39,000 |
1986/07/03 | 610 | 615 | 605 | 610 | 31,000 |
1986/07/02 | 606 | 615 | 605 | 610 | 25,000 |
1986/07/01 | 605 | 605 | 605 | 605 | 23,000 |
1986/06/30 | 611 | 611 | 605 | 605 | 26,000 |
1986/06/28 | 601 | 610 | 601 | 610 | 17,000 |
1986/06/27 | 601 | 606 | 600 | 601 | 30,000 |
1986/06/26 | 600 | 611 | 600 | 606 | 69,000 |
1986/06/25 | 602 | 602 | 601 | 601 | 9,000 |
1986/06/24 | 610 | 611 | 602 | 602 | 15,000 |
1986/06/23 | 621 | 621 | 610 | 611 | 16,000 |
1986/06/21 | 620 | 620 | 611 | 611 | 24,000 |
1986/06/20 | 622 | 623 | 620 | 620 | 23,000 |
1986/06/19 | 629 | 630 | 620 | 623 | 51,000 |
1986/06/18 | 610 | 629 | 610 | 629 | 43,000 |
1986/06/17 | 600 | 605 | 600 | 605 | 35,000 |
1986/06/16 | 601 | 605 | 600 | 601 | 23,000 |
1986/06/13 | 596 | 606 | 596 | 600 | 20,000 |
1986/06/12 | 600 | 600 | 595 | 595 | 9,000 |
1986/06/11 | 595 | 600 | 591 | 600 | 26,000 |
1986/06/10 | 599 | 599 | 590 | 590 | 14,000 |
1986/06/09 | 594 | 595 | 590 | 595 | 26,000 |
1986/06/07 | 595 | 600 | 595 | 600 | 25,000 |
1986/06/06 | 600 | 600 | 590 | 592 | 11,000 |
1986/06/05 | 610 | 611 | 580 | 580 | 61,000 |
1986/06/04 | 615 | 620 | 610 | 610 | 27,000 |
1986/06/03 | 612 | 618 | 611 | 615 | 29,000 |
1986/06/02 | 614 | 620 | 612 | 612 | 18,000 |
1986/05/31 | 611 | 611 | 611 | 611 | 15,000 |
1986/05/30 | 618 | 618 | 608 | 610 | 39,000 |
1986/05/29 | 619 | 620 | 605 | 608 | 34,000 |
1986/05/28 | 607 | 608 | 607 | 608 | 26,000 |
1986/05/27 | 625 | 629 | 610 | 627 | 38,000 |
1986/05/26 | 625 | 629 | 615 | 629 | 51,000 |
1986/05/24 | 626 | 630 | 620 | 620 | 9,000 |
1986/05/23 | 627 | 630 | 625 | 625 | 33,000 |
1986/05/22 | 629 | 629 | 621 | 625 | 20,000 |
1986/05/21 | 620 | 630 | 619 | 630 | 35,000 |
1986/05/20 | 619 | 620 | 610 | 610 | 9,000 |
1986/05/19 | 609 | 620 | 600 | 620 | 57,000 |
1986/05/17 | 615 | 620 | 615 | 620 | 19,000 |
1986/05/16 | 615 | 620 | 615 | 615 | 41,000 |
1986/05/15 | 615 | 620 | 615 | 620 | 17,000 |
1986/05/14 | 649 | 649 | 630 | 640 | 78,000 |
1986/05/13 | 659 | 665 | 650 | 653 | 223,000 |
1986/05/12 | 664 | 670 | 650 | 665 | 272,000 |
1986/05/09 | 626 | 654 | 621 | 654 | 320,000 |
1986/05/08 | 607 | 615 | 603 | 615 | 100,000 |
1986/05/07 | 580 | 607 | 580 | 607 | 81,000 |
1986/05/06 | 585 | 585 | 576 | 576 | 17,000 |
1986/05/02 | 580 | 585 | 580 | 585 | 20,000 |
1986/05/01 | 572 | 575 | 572 | 575 | 13,000 |
1986/04/30 | 580 | 580 | 575 | 575 | 30,000 |
1986/04/28 | 574 | 585 | 574 | 575 | 48,000 |
1986/04/26 | 586 | 590 | 581 | 585 | 73,000 |
1986/04/25 | 600 | 600 | 595 | 596 | 83,000 |
1986/04/24 | 610 | 613 | 600 | 600 | 109,000 |
1986/04/23 | 611 | 613 | 600 | 610 | 311,000 |
1986/04/22 | 608 | 615 | 607 | 615 | 215,000 |
1986/04/21 | 601 | 609 | 601 | 609 | 87,000 |
1986/04/19 | 606 | 610 | 601 | 601 | 86,000 |
1986/04/18 | 613 | 617 | 600 | 606 | 460,000 |
1986/04/17 | 614 | 615 | 609 | 613 | 595,000 |
1986/04/16 | 610 | 618 | 609 | 615 | 950,000 |
1986/04/15 | 565 | 600 | 560 | 580 | 465,000 |
1986/04/14 | 545 | 555 | 534 | 551 | 132,000 |
1986/04/11 | 536 | 545 | 535 | 545 | 75,000 |
1986/04/10 | 540 | 540 | 529 | 536 | 47,000 |
1986/04/09 | 531 | 539 | 521 | 530 | 29,000 |
1986/04/08 | 533 | 540 | 531 | 535 | 85,000 |
1986/04/07 | 511 | 535 | 511 | 533 | 41,000 |
1986/04/05 | 500 | 510 | 500 | 510 | 30,000 |
1986/04/04 | 510 | 510 | 490 | 490 | 184,000 |
1986/04/03 | 510 | 519 | 506 | 506 | 32,000 |
1986/04/02 | 510 | 510 | 490 | 490 | 95,000 |
1986/04/01 | 495 | 500 | 490 | 500 | 101,000 |
1986/03/31 | 497 | 500 | 490 | 490 | 103,000 |
1986/03/29 | 501 | 505 | 495 | 495 | 38,000 |
1986/03/28 | 500 | 505 | 495 | 500 | 60,000 |
1986/03/27 | 510 | 510 | 497 | 497 | 89,000 |
1986/03/26 | 533 | 535 | 506 | 506 | 63,000 |
1986/03/25 | 543 | 543 | 535 | 535 | 61,000 |
1986/03/24 | 544 | 544 | 530 | 533 | 40,000 |
1986/03/22 | 544 | 544 | 534 | 534 | 20,000 |
1986/03/20 | 545 | 545 | 534 | 540 | 43,000 |
1986/03/19 | 534 | 542 | 532 | 532 | 51,000 |
1986/03/18 | 544 | 544 | 535 | 535 | 31,000 |
1986/03/17 | 534 | 545 | 532 | 540 | 98,000 |
1986/03/15 | 534 | 540 | 530 | 530 | 70,000 |
1986/03/14 | 534 | 535 | 534 | 534 | 74,000 |
1986/03/13 | 535 | 549 | 534 | 544 | 57,000 |
1986/03/12 | 534 | 545 | 534 | 534 | 21,000 |
1986/03/11 | 534 | 545 | 534 | 534 | 37,000 |
1986/03/10 | 560 | 560 | 537 | 540 | 112,000 |
1986/03/07 | 530 | 564 | 526 | 550 | 166,000 |
1986/03/06 | 517 | 525 | 512 | 524 | 30,000 |
1986/03/05 | 520 | 530 | 516 | 516 | 57,000 |
1986/03/04 | 504 | 537 | 501 | 530 | 249,000 |
1986/03/03 | 510 | 510 | 500 | 502 | 58,000 |
1986/03/01 | 509 | 509 | 500 | 500 | 60,000 |
1986/02/28 | 510 | 510 | 495 | 495 | 71,000 |
1986/02/27 | 520 | 520 | 509 | 509 | 60,000 |
1986/02/26 | 520 | 524 | 516 | 520 | 164,000 |
1986/02/25 | 515 | 515 | 510 | 511 | 43,000 |
1986/02/24 | 515 | 524 | 510 | 510 | 77,000 |
1986/02/22 | 525 | 525 | 505 | 505 | 62,000 |
1986/02/21 | 535 | 549 | 519 | 520 | 204,000 |
1986/02/20 | 498 | 530 | 498 | 525 | 259,000 |
1986/02/19 | 509 | 510 | 500 | 500 | 61,000 |
1986/02/18 | 500 | 530 | 500 | 505 | 105,000 |
1986/02/17 | 495 | 500 | 495 | 498 | 44,000 |
1986/02/15 | 496 | 496 | 490 | 495 | 23,000 |
1986/02/14 | 500 | 500 | 496 | 500 | 26,000 |
1986/02/13 | 488 | 500 | 488 | 495 | 39,000 |
1986/02/12 | 488 | 495 | 488 | 488 | 21,000 |
1986/02/10 | 495 | 495 | 485 | 485 | 29,000 |
1986/02/07 | 496 | 500 | 496 | 500 | 40,000 |
1986/02/06 | 500 | 501 | 496 | 498 | 36,000 |
1986/02/05 | 500 | 501 | 495 | 499 | 50,000 |
1986/02/04 | 493 | 501 | 493 | 495 | 79,000 |
1986/02/03 | 485 | 491 | 485 | 490 | 26,000 |
1986/02/01 | 484 | 490 | 480 | 485 | 19,000 |
1986/01/31 | 485 | 494 | 480 | 484 | 36,000 |
1986/01/30 | 480 | 480 | 471 | 480 | 52,000 |
1986/01/29 | 497 | 498 | 485 | 490 | 41,000 |
1986/01/28 | 485 | 498 | 485 | 497 | 53,000 |
1986/01/27 | 500 | 512 | 485 | 485 | 47,000 |
1986/01/25 | 515 | 515 | 510 | 510 | 25,000 |
1986/01/24 | 515 | 515 | 509 | 510 | 43,000 |
1986/01/23 | 520 | 520 | 510 | 510 | 45,000 |
1986/01/22 | 521 | 521 | 512 | 520 | 71,000 |
1986/01/21 | 525 | 530 | 520 | 521 | 59,000 |
1986/01/20 | 526 | 540 | 525 | 526 | 33,000 |
1986/01/18 | 529 | 545 | 529 | 545 | 22,000 |
1986/01/17 | 544 | 544 | 521 | 521 | 73,000 |
1986/01/16 | 565 | 570 | 520 | 549 | 118,000 |
1986/01/14 | 510 | 555 | 505 | 555 | 104,000 |
1986/01/13 | 530 | 530 | 515 | 515 | 73,000 |
1986/01/10 | 560 | 560 | 515 | 530 | 108,000 |
1986/01/09 | 540 | 550 | 520 | 550 | 222,000 |
1986/01/08 | 570 | 570 | 530 | 531 | 281,000 |
1986/01/07 | 620 | 623 | 561 | 580 | 511,000 |
1986/01/06 | 535 | 615 | 530 | 615 | 403,000 |
1986/01/04 | 490 | 515 | 490 | 515 | 101,000 |