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 |