日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,130 1,150 1,110 1,140 56,000
1989/12/28 1,160 1,180 1,150 1,150 77,000
1989/12/27 1,150 1,180 1,150 1,160 90,000
1989/12/26 1,180 1,190 1,150 1,150 102,000
1989/12/25 1,190 1,190 1,160 1,180 93,000
1989/12/22 1,170 1,190 1,170 1,190 129,000
1989/12/21 1,150 1,170 1,130 1,150 89,000
1989/12/20 1,170 1,180 1,100 1,110 268,000
1989/12/19 1,180 1,180 1,160 1,170 106,000
1989/12/18 1,170 1,180 1,160 1,180 69,000
1989/12/15 1,190 1,200 1,160 1,180 89,000
1989/12/14 1,200 1,210 1,180 1,180 133,000
1989/12/13 1,220 1,240 1,190 1,210 156,000
1989/12/12 1,250 1,260 1,210 1,210 249,000
1989/12/11 1,220 1,240 1,210 1,230 110,000
1989/12/08 1,230 1,240 1,220 1,230 297,000
1989/12/07 1,260 1,270 1,200 1,230 578,000
1989/12/06 1,190 1,250 1,180 1,250 891,000
1989/12/05 1,160 1,190 1,160 1,190 472,000
1989/12/04 1,140 1,170 1,140 1,150 379,000
1989/12/01 1,130 1,140 1,110 1,140 189,000
1989/11/30 1,130 1,140 1,110 1,110 179,000
1989/11/29 1,150 1,150 1,130 1,150 122,000
1989/11/28 1,160 1,170 1,140 1,150 593,000
1989/11/27 1,090 1,170 1,080 1,170 456,000
1989/11/24 1,060 1,090 1,060 1,090 84,000
1989/11/22 1,070 1,080 1,060 1,080 69,000
1989/11/21 1,090 1,090 1,050 1,070 133,000
1989/11/20 1,090 1,100 1,080 1,080 81,000
1989/11/17 1,080 1,090 1,070 1,090 120,000
1989/11/16 1,080 1,090 1,070 1,090 100,000
1989/11/15 1,090 1,100 1,080 1,080 90,000
1989/11/14 1,100 1,100 1,070 1,100 103,000
1989/11/13 1,080 1,100 1,070 1,100 81,000
1989/11/10 1,090 1,100 1,080 1,100 96,000
1989/11/09 1,050 1,100 1,050 1,100 131,000
1989/11/08 1,060 1,060 1,050 1,050 41,000
1989/11/07 1,080 1,080 1,060 1,060 45,000
1989/11/06 1,040 1,090 1,040 1,090 139,000
1989/11/02 1,040 1,050 1,030 1,050 95,000
1989/11/01 1,030 1,040 1,030 1,030 21,000
1989/10/31 1,030 1,050 1,020 1,020 68,000
1989/10/30 1,020 1,050 1,020 1,050 70,000
1989/10/27 1,030 1,050 1,010 1,050 84,000
1989/10/26 1,050 1,050 1,030 1,040 179,000
1989/10/25 1,050 1,050 1,030 1,030 42,000
1989/10/24 1,080 1,090 1,060 1,060 67,000
1989/10/23 1,080 1,100 1,070 1,090 91,000
1989/10/20 1,100 1,120 1,060 1,090 115,000
1989/10/19 1,090 1,120 1,080 1,120 231,000
1989/10/18 1,040 1,100 1,030 1,100 113,000
1989/10/17 1,030 1,060 1,030 1,050 142,000
1989/10/16 1,020 1,040 1,020 1,020 83,000
1989/10/13 1,010 1,070 1,010 1,070 87,000
1989/10/12 1,050 1,050 1,030 1,030 71,000
1989/10/11 1,080 1,090 1,050 1,070 139,000
1989/10/09 1,100 1,120 1,090 1,090 110,000
1989/10/06 1,120 1,120 1,100 1,120 154,000
1989/10/05 1,090 1,130 1,090 1,130 371,000
1989/10/04 1,090 1,100 1,080 1,090 305,000
1989/10/03 1,120 1,120 1,060 1,080 251,000
1989/10/02 1,120 1,130 1,100 1,120 325,000
1989/09/29 1,100 1,130 1,090 1,100 647,000
1989/09/28 1,100 1,110 1,060 1,090 724,000
1989/09/27 1,010 1,090 1,010 1,090 822,000
1989/09/26 1,000 1,010 995 1,010 156,000
1989/09/25 990 1,000 990 1,000 141,000
1989/09/22 1,000 1,000 990 998 158,000
1989/09/21 989 990 975 990 136,000
1989/09/20 990 991 961 980 92,000
1989/09/19 994 995 984 994 74,000
1989/09/18 975 985 974 985 58,000
1989/09/14 960 984 960 965 64,000
1989/09/13 935 961 930 960 138,000
1989/09/12 925 935 925 930 53,000
1989/09/11 922 931 922 930 79,000
1989/09/08 931 931 930 931 153,000
1989/09/07 932 932 931 931 90,000
1989/09/06 941 941 931 941 135,000
1989/09/05 943 952 943 950 106,000
1989/09/04 954 954 950 952 77,000
1989/09/01 963 990 951 963 147,000
1989/08/31 972 972 965 972 121,000
1989/08/30 981 981 970 981 82,000
1989/08/29 999 1,000 980 990 63,000
1989/08/28 1,000 1,000 984 1,000 132,000
1989/08/25 980 1,000 980 993 86,000
1989/08/24 980 980 965 980 59,000
1989/08/23 980 990 980 980 78,000
1989/08/22 1,020 1,030 1,000 1,000 248,000
1989/08/21 976 1,020 976 1,020 367,000
1989/08/18 950 980 950 976 169,000
1989/08/17 941 950 941 950 41,000
1989/08/16 935 945 932 940 84,000
1989/08/15 936 936 931 935 32,000
1989/08/14 926 936 926 926 46,000
1989/08/11 940 940 925 925 53,000
1989/08/10 945 945 915 920 76,000
1989/08/09 948 958 944 945 51,000
1989/08/08 951 959 950 951 38,000
1989/08/07 951 951 950 950 43,000
1989/08/04 959 959 945 951 54,000
1989/08/03 952 960 950 959 90,000
1989/08/02 960 960 952 952 54,000
1989/08/01 960 965 951 960 85,000
1989/07/31 965 965 955 955 62,000
1989/07/28 959 966 950 952 81,000
1989/07/27 945 955 940 955 151,000
1989/07/26 935 940 921 940 76,000
1989/07/25 911 933 911 915 78,000
1989/07/24 925 925 910 911 39,000
1989/07/21 920 925 920 925 30,000
1989/07/20 925 930 921 921 61,000
1989/07/19 925 930 920 923 36,000
1989/07/18 928 930 924 924 66,000
1989/07/17 930 930 925 930 52,000
1989/07/14 930 930 925 930 73,000
1989/07/13 929 935 925 935 88,000
1989/07/12 928 929 920 929 33,000
1989/07/11 920 930 920 930 38,000
1989/07/10 920 930 920 920 48,000
1989/07/07 929 930 910 920 29,000
1989/07/06 930 940 910 920 48,000
1989/07/05 935 940 932 932 39,000
1989/07/04 935 939 930 932 40,000
1989/07/03 915 935 915 930 47,000
1989/06/30 912 920 912 915 56,000
1989/06/29 910 912 902 912 38,000
1989/06/28 911 920 901 901 43,000
1989/06/27 923 923 911 911 26,000
1989/06/26 936 936 904 925 33,000
1989/06/23 935 935 925 935 24,000
1989/06/22 931 949 925 925 49,000
1989/06/21 900 930 900 910 78,000
1989/06/20 910 910 890 895 68,000
1989/06/19 910 910 890 900 28,000
1989/06/16 928 928 890 890 52,000
1989/06/15 931 931 910 925 55,000
1989/06/14 931 931 930 931 73,000
1989/06/13 950 955 931 931 93,000
1989/06/12 970 970 950 961 58,000
1989/06/09 974 975 960 970 88,000
1989/06/08 975 975 960 970 107,000
1989/06/07 977 977 968 968 242,000
1989/06/06 960 968 940 968 185,000
1989/06/05 965 970 952 970 214,000
1989/06/02 985 990 941 960 455,000
1989/06/01 954 990 954 990 399,000
1989/05/31 935 950 934 945 203,000
1989/05/30 945 945 925 925 145,000
1989/05/29 920 940 910 940 172,000
1989/05/26 898 918 898 918 166,000
1989/05/25 895 899 890 895 73,000
1989/05/24 895 895 890 892 45,000
1989/05/23 894 894 881 881 35,000
1989/05/22 890 894 887 890 93,000
1989/05/19 890 890 881 887 33,000
1989/05/18 889 890 880 887 42,000
1989/05/17 887 895 882 890 50,000
1989/05/16 880 895 869 888 116,000
1989/05/15 890 890 870 870 54,000
1989/05/12 896 898 885 890 82,000
1989/05/11 875 897 875 895 35,000
1989/05/10 898 900 863 864 85,000
1989/05/09 903 910 890 893 114,000
1989/05/08 918 918 900 900 84,000
1989/05/02 919 929 895 895 275,000
1989/05/01 881 897 880 897 71,000
1989/04/28 850 860 845 850 64,000
1989/04/27 853 853 835 838 77,000
1989/04/26 852 855 852 852 39,000
1989/04/25 850 850 839 850 58,000
1989/04/24 839 839 813 825 56,000
1989/04/21 845 850 840 840 36,000
1989/04/20 840 850 836 850 73,000
1989/04/19 821 830 820 830 51,000
1989/04/18 830 830 820 830 40,000
1989/04/17 817 830 817 830 25,000
1989/04/14 820 820 815 815 24,000
1989/04/13 830 830 820 821 34,000
1989/04/12 839 839 830 830 23,000
1989/04/11 820 839 815 839 35,000
1989/04/10 806 820 806 820 39,000
1989/04/07 845 850 831 836 66,000
1989/04/06 850 851 842 842 47,000
1989/04/05 860 865 850 850 63,000
1989/04/04 868 881 860 860 38,000
1989/04/03 850 868 850 868 30,000
1989/03/30 815 836 815 836 23,000
1989/03/29 821 823 811 811 16,000
1989/03/28 805 806 800 801 32,000
1989/03/27 810 811 800 800 79,000
1989/03/24 811 815 800 801 85,000
1989/03/23 811 822 808 808 53,000
1989/03/22 815 815 805 805 46,000
1989/03/20 830 830 801 805 57,000
1989/03/17 835 836 830 834 72,000
1989/03/16 843 843 835 835 41,000
1989/03/15 856 860 833 833 119,000
1989/03/14 857 867 856 856 36,000
1989/03/13 860 870 856 856 23,000
1989/03/10 856 860 855 860 34,000
1989/03/09 860 860 856 856 53,000
1989/03/08 870 870 851 860 110,000
1989/03/07 860 880 860 860 28,000
1989/03/06 856 883 856 856 97,000
1989/03/03 895 895 875 885 74,000
1989/03/02 885 895 885 885 59,000
1989/03/01 884 893 884 885 120,000
1989/02/28 868 884 860 884 97,000
1989/02/27 888 888 861 867 101,000
1989/02/23 893 893 880 888 89,000
1989/02/22 890 900 885 892 117,000
1989/02/21 890 898 881 885 61,000
1989/02/20 901 901 880 880 96,000
1989/02/17 880 890 875 880 90,000
1989/02/16 887 887 875 879 105,000
1989/02/15 885 890 875 877 110,000
1989/02/14 890 890 875 875 96,000
1989/02/13 889 895 871 880 115,000
1989/02/10 885 890 875 876 155,000
1989/02/09 909 910 883 883 130,000
1989/02/08 903 920 900 908 141,000
1989/02/07 920 921 900 905 133,000
1989/02/06 920 948 920 940 136,000
1989/02/03 930 930 900 900 273,000
1989/02/02 942 950 910 950 281,000
1989/02/01 1,020 1,030 981 982 1,031,000
1989/01/31 931 980 930 980 657,000
1989/01/30 896 935 895 920 510,000
1989/01/28 866 880 861 876 136,000
1989/01/27 869 870 860 861 201,000
1989/01/26 867 868 860 867 166,000
1989/01/25 867 870 856 857 134,000
1989/01/24 862 875 855 865 75,000
1989/01/23 879 879 860 860 92,000
1989/01/20 868 877 855 877 140,000
1989/01/19 880 890 873 880 193,000
1989/01/18 894 898 880 880 139,000
1989/01/17 875 895 865 889 146,000
1989/01/13 872 875 862 863 142,000
1989/01/12 879 880 850 862 242,000
1989/01/11 839 880 835 879 308,000
1989/01/10 831 837 828 831 161,000
1989/01/09 815 830 810 821 140,000
1989/01/06 792 795 765 795 297,000
1989/01/05 799 799 775 790 122,000
1989/01/04 800 800 794 794 53,000

このページの先頭へ