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 |
---|---|---|---|---|---|
1991/12/30 | 651 | 652 | 651 | 652 | 41,000 |
1991/12/27 | 640 | 650 | 631 | 650 | 16,000 |
1991/12/26 | 646 | 646 | 640 | 640 | 13,000 |
1991/12/25 | 625 | 626 | 625 | 626 | 33,000 |
1991/12/24 | 652 | 652 | 625 | 625 | 22,000 |
1991/12/20 | 650 | 650 | 630 | 640 | 16,000 |
1991/12/19 | 651 | 655 | 651 | 655 | 5,000 |
1991/12/18 | 685 | 685 | 650 | 650 | 31,000 |
1991/12/17 | 680 | 685 | 675 | 685 | 76,000 |
1991/12/16 | 675 | 680 | 675 | 680 | 17,000 |
1991/12/13 | 670 | 682 | 666 | 675 | 27,000 |
1991/12/12 | 655 | 665 | 655 | 665 | 14,000 |
1991/12/11 | 670 | 670 | 651 | 651 | 8,000 |
1991/12/10 | 670 | 670 | 670 | 670 | 24,000 |
1991/12/09 | 670 | 680 | 670 | 670 | 6,000 |
1991/12/06 | 675 | 685 | 670 | 670 | 19,000 |
1991/12/05 | 675 | 690 | 670 | 685 | 15,000 |
1991/12/04 | 652 | 665 | 652 | 665 | 15,000 |
1991/12/03 | 660 | 660 | 650 | 650 | 6,000 |
1991/12/02 | 666 | 666 | 650 | 650 | 22,000 |
1991/11/29 | 667 | 667 | 667 | 667 | 9,000 |
1991/11/28 | 686 | 686 | 677 | 686 | 6,000 |
1991/11/27 | 705 | 705 | 686 | 686 | 37,000 |
1991/11/26 | 700 | 709 | 692 | 706 | 46,000 |
1991/11/25 | 710 | 710 | 700 | 700 | 27,000 |
1991/11/22 | 700 | 709 | 695 | 700 | 62,000 |
1991/11/21 | 659 | 695 | 655 | 695 | 42,000 |
1991/11/20 | 675 | 675 | 655 | 655 | 12,000 |
1991/11/19 | 690 | 690 | 669 | 675 | 13,000 |
1991/11/18 | 674 | 684 | 664 | 674 | 35,000 |
1991/11/15 | 710 | 710 | 704 | 704 | 17,000 |
1991/11/14 | 708 | 708 | 702 | 702 | 3,000 |
1991/11/13 | 710 | 715 | 698 | 698 | 15,000 |
1991/11/12 | 715 | 715 | 714 | 714 | 8,000 |
1991/11/11 | 710 | 721 | 710 | 715 | 17,000 |
1991/11/08 | 728 | 728 | 710 | 710 | 9,000 |
1991/11/07 | 722 | 729 | 721 | 728 | 27,000 |
1991/11/06 | 721 | 730 | 721 | 721 | 34,000 |
1991/11/05 | 721 | 730 | 721 | 721 | 24,000 |
1991/11/01 | 726 | 726 | 721 | 721 | 12,000 |
1991/10/31 | 735 | 735 | 720 | 720 | 31,000 |
1991/10/30 | 749 | 749 | 730 | 735 | 57,000 |
1991/10/29 | 729 | 745 | 725 | 745 | 55,000 |
1991/10/28 | 730 | 730 | 720 | 720 | 63,000 |
1991/10/25 | 716 | 737 | 716 | 726 | 155,000 |
1991/10/24 | 680 | 710 | 679 | 710 | 117,000 |
1991/10/23 | 675 | 680 | 675 | 680 | 14,000 |
1991/10/22 | 680 | 685 | 676 | 676 | 29,000 |
1991/10/21 | 680 | 690 | 680 | 690 | 15,000 |
1991/10/18 | 677 | 677 | 670 | 670 | 42,000 |
1991/10/17 | 661 | 680 | 661 | 677 | 41,000 |
1991/10/16 | 690 | 690 | 660 | 660 | 41,000 |
1991/10/15 | 665 | 680 | 660 | 680 | 34,000 |
1991/10/14 | 669 | 669 | 650 | 660 | 10,000 |
1991/10/11 | 660 | 670 | 660 | 670 | 11,000 |
1991/10/09 | 671 | 671 | 650 | 650 | 53,000 |
1991/10/08 | 690 | 699 | 690 | 690 | 21,000 |
1991/10/07 | 688 | 704 | 688 | 704 | 15,000 |
1991/10/04 | 709 | 709 | 686 | 686 | 10,000 |
1991/10/03 | 660 | 710 | 660 | 710 | 72,000 |
1991/10/02 | 685 | 685 | 670 | 670 | 9,000 |
1991/10/01 | 662 | 685 | 660 | 685 | 26,000 |
1991/09/30 | 663 | 665 | 660 | 660 | 22,000 |
1991/09/27 | 660 | 665 | 660 | 660 | 9,000 |
1991/09/26 | 652 | 653 | 652 | 653 | 8,000 |
1991/09/25 | 665 | 665 | 652 | 652 | 42,000 |
1991/09/24 | 671 | 672 | 666 | 666 | 35,000 |
1991/09/20 | 680 | 680 | 672 | 672 | 26,000 |
1991/09/19 | 676 | 683 | 671 | 683 | 20,000 |
1991/09/18 | 685 | 686 | 676 | 676 | 89,000 |
1991/09/17 | 650 | 685 | 650 | 685 | 49,000 |
1991/09/13 | 655 | 655 | 650 | 655 | 43,000 |
1991/09/12 | 640 | 645 | 640 | 645 | 17,000 |
1991/09/11 | 644 | 644 | 632 | 640 | 37,000 |
1991/09/10 | 656 | 656 | 644 | 644 | 7,000 |
1991/09/09 | 653 | 665 | 653 | 656 | 9,000 |
1991/09/06 | 660 | 660 | 653 | 653 | 11,000 |
1991/09/05 | 660 | 660 | 660 | 660 | 9,000 |
1991/09/04 | 660 | 660 | 653 | 653 | 11,000 |
1991/09/03 | 631 | 665 | 631 | 665 | 21,000 |
1991/09/02 | 622 | 650 | 622 | 627 | 17,000 |
1991/08/30 | 620 | 622 | 620 | 622 | 3,000 |
1991/08/29 | 611 | 620 | 611 | 620 | 7,000 |
1991/08/28 | 620 | 620 | 605 | 605 | 4,000 |
1991/08/27 | 606 | 610 | 599 | 610 | 28,000 |
1991/08/26 | 625 | 626 | 625 | 626 | 9,000 |
1991/08/23 | 670 | 670 | 625 | 625 | 18,000 |
1991/08/22 | 650 | 670 | 650 | 660 | 27,000 |
1991/08/21 | 627 | 630 | 615 | 624 | 43,000 |
1991/08/20 | 639 | 639 | 620 | 625 | 26,000 |
1991/08/19 | 650 | 652 | 648 | 652 | 65,000 |
1991/08/16 | 650 | 657 | 640 | 640 | 13,000 |
1991/08/15 | 657 | 658 | 650 | 650 | 25,000 |
1991/08/14 | 660 | 666 | 656 | 656 | 3,000 |
1991/08/13 | 655 | 659 | 650 | 650 | 11,000 |
1991/08/12 | 660 | 665 | 655 | 655 | 12,000 |
1991/08/09 | 662 | 670 | 660 | 660 | 38,000 |
1991/08/08 | 676 | 676 | 661 | 661 | 23,000 |
1991/08/07 | 661 | 671 | 661 | 666 | 18,000 |
1991/08/06 | 671 | 680 | 660 | 660 | 49,000 |
1991/08/05 | 690 | 691 | 670 | 671 | 26,000 |
1991/08/02 | 700 | 700 | 685 | 688 | 27,000 |
1991/08/01 | 697 | 705 | 690 | 690 | 16,000 |
1991/07/31 | 700 | 700 | 696 | 696 | 34,000 |
1991/07/30 | 690 | 700 | 690 | 699 | 28,000 |
1991/07/29 | 698 | 701 | 683 | 683 | 15,000 |
1991/07/26 | 700 | 710 | 700 | 701 | 60,000 |
1991/07/25 | 670 | 695 | 670 | 690 | 41,000 |
1991/07/24 | 670 | 670 | 666 | 670 | 124,000 |
1991/07/23 | 672 | 672 | 672 | 672 | 7,000 |
1991/07/22 | 702 | 702 | 701 | 702 | 9,000 |
1991/07/19 | 715 | 715 | 702 | 702 | 24,000 |
1991/07/18 | 729 | 729 | 701 | 701 | 16,000 |
1991/07/17 | 735 | 738 | 730 | 730 | 34,000 |
1991/07/16 | 707 | 729 | 707 | 729 | 70,000 |
1991/07/15 | 706 | 711 | 706 | 707 | 11,000 |
1991/07/12 | 681 | 690 | 681 | 690 | 19,000 |
1991/07/11 | 681 | 682 | 681 | 681 | 29,000 |
1991/07/10 | 655 | 679 | 655 | 679 | 20,000 |
1991/07/09 | 650 | 657 | 635 | 650 | 32,000 |
1991/07/08 | 672 | 672 | 655 | 655 | 48,000 |
1991/07/05 | 690 | 700 | 690 | 690 | 44,000 |
1991/07/04 | 700 | 710 | 700 | 700 | 68,000 |
1991/07/03 | 721 | 721 | 700 | 721 | 31,000 |
1991/07/02 | 750 | 750 | 735 | 741 | 42,000 |
1991/07/01 | 730 | 750 | 725 | 735 | 32,000 |
1991/06/28 | 730 | 740 | 730 | 730 | 70,000 |
1991/06/27 | 730 | 730 | 720 | 730 | 31,000 |
1991/06/26 | 740 | 750 | 740 | 740 | 53,000 |
1991/06/25 | 730 | 740 | 730 | 740 | 18,000 |
1991/06/24 | 740 | 760 | 740 | 760 | 33,000 |
1991/06/21 | 750 | 760 | 725 | 760 | 48,000 |
1991/06/20 | 741 | 750 | 730 | 750 | 50,000 |
1991/06/19 | 773 | 773 | 736 | 760 | 228,000 |
1991/06/18 | 785 | 789 | 781 | 781 | 519,000 |
1991/06/17 | 730 | 755 | 730 | 755 | 235,000 |
1991/06/14 | 685 | 710 | 678 | 710 | 14,000 |
1991/06/13 | 671 | 681 | 670 | 681 | 13,000 |
1991/06/12 | 671 | 681 | 670 | 670 | 12,000 |
1991/06/11 | 681 | 681 | 666 | 666 | 17,000 |
1991/06/10 | 681 | 685 | 681 | 681 | 5,000 |
1991/06/07 | 690 | 690 | 680 | 681 | 28,000 |
1991/06/06 | 692 | 692 | 690 | 690 | 5,000 |
1991/06/05 | 700 | 700 | 695 | 695 | 33,000 |
1991/06/04 | 700 | 700 | 695 | 700 | 12,000 |
1991/06/03 | 700 | 700 | 700 | 700 | 6,000 |
1991/05/31 | 709 | 709 | 695 | 695 | 15,000 |
1991/05/30 | 704 | 704 | 700 | 700 | 11,000 |
1991/05/29 | 707 | 710 | 705 | 705 | 52,000 |
1991/05/28 | 704 | 705 | 704 | 704 | 58,000 |
1991/05/27 | 700 | 710 | 700 | 703 | 10,000 |
1991/05/24 | 723 | 723 | 715 | 715 | 11,000 |
1991/05/23 | 728 | 730 | 724 | 725 | 53,000 |
1991/05/22 | 700 | 735 | 700 | 728 | 63,000 |
1991/05/21 | 681 | 682 | 681 | 682 | 12,000 |
1991/05/20 | 695 | 695 | 685 | 685 | 9,000 |
1991/05/17 | 690 | 690 | 681 | 685 | 18,000 |
1991/05/16 | 700 | 700 | 680 | 681 | 26,000 |
1991/05/15 | 700 | 700 | 700 | 700 | 3,000 |
1991/05/14 | 701 | 720 | 700 | 720 | 8,000 |
1991/05/13 | 700 | 705 | 691 | 691 | 25,000 |
1991/05/10 | 700 | 710 | 700 | 705 | 10,000 |
1991/05/09 | 715 | 715 | 690 | 690 | 32,000 |
1991/05/08 | 724 | 725 | 715 | 715 | 46,000 |
1991/05/07 | 727 | 731 | 725 | 725 | 25,000 |
1991/05/02 | 700 | 720 | 700 | 720 | 43,000 |
1991/05/01 | 694 | 700 | 693 | 695 | 26,000 |
1991/04/30 | 676 | 693 | 676 | 693 | 27,000 |
1991/04/26 | 675 | 680 | 675 | 680 | 49,000 |
1991/04/25 | 690 | 699 | 675 | 675 | 65,000 |
1991/04/24 | 691 | 699 | 690 | 690 | 15,000 |
1991/04/23 | 689 | 695 | 688 | 695 | 24,000 |
1991/04/22 | 716 | 716 | 699 | 699 | 16,000 |
1991/04/19 | 701 | 709 | 700 | 709 | 32,000 |
1991/04/18 | 715 | 720 | 700 | 700 | 102,000 |
1991/04/17 | 720 | 720 | 715 | 719 | 15,000 |
1991/04/16 | 720 | 724 | 715 | 715 | 37,000 |
1991/04/15 | 720 | 735 | 711 | 711 | 34,000 |
1991/04/12 | 714 | 714 | 710 | 710 | 4,000 |
1991/04/11 | 720 | 720 | 715 | 715 | 26,000 |
1991/04/10 | 714 | 720 | 710 | 720 | 14,000 |
1991/04/09 | 740 | 740 | 720 | 720 | 35,000 |
1991/04/08 | 738 | 740 | 730 | 733 | 77,000 |
1991/04/05 | 710 | 738 | 706 | 730 | 140,000 |
1991/04/04 | 700 | 700 | 690 | 700 | 71,000 |
1991/04/03 | 688 | 697 | 681 | 688 | 16,000 |
1991/04/02 | 678 | 678 | 670 | 678 | 10,000 |
1991/04/01 | 656 | 678 | 656 | 678 | 33,000 |
1991/03/29 | 651 | 655 | 651 | 655 | 38,000 |
1991/03/28 | 641 | 670 | 641 | 670 | 59,000 |
1991/03/27 | 660 | 670 | 654 | 660 | 47,000 |
1991/03/26 | 660 | 660 | 656 | 660 | 47,000 |
1991/03/25 | 650 | 660 | 650 | 660 | 46,000 |
1991/03/22 | 665 | 690 | 665 | 690 | 44,000 |
1991/03/20 | 688 | 688 | 670 | 675 | 103,000 |
1991/03/19 | 695 | 705 | 690 | 698 | 51,000 |
1991/03/18 | 685 | 710 | 685 | 705 | 55,000 |
1991/03/15 | 680 | 700 | 680 | 700 | 41,000 |
1991/03/14 | 695 | 705 | 684 | 690 | 89,000 |
1991/03/13 | 689 | 710 | 684 | 705 | 170,000 |
1991/03/12 | 629 | 668 | 629 | 668 | 59,000 |
1991/03/11 | 626 | 641 | 626 | 639 | 42,000 |
1991/03/08 | 615 | 616 | 610 | 616 | 130,000 |
1991/03/07 | 625 | 633 | 622 | 622 | 32,000 |
1991/03/06 | 615 | 642 | 615 | 642 | 39,000 |
1991/03/05 | 630 | 631 | 620 | 630 | 24,000 |
1991/03/04 | 635 | 648 | 635 | 640 | 36,000 |
1991/03/01 | 645 | 660 | 645 | 645 | 24,000 |
1991/02/28 | 647 | 660 | 647 | 655 | 79,000 |
1991/02/27 | 629 | 660 | 629 | 660 | 37,000 |
1991/02/26 | 621 | 656 | 621 | 656 | 88,000 |
1991/02/25 | 615 | 617 | 615 | 615 | 56,000 |
1991/02/22 | 631 | 655 | 631 | 653 | 44,000 |
1991/02/21 | 640 | 645 | 640 | 641 | 26,000 |
1991/02/20 | 640 | 646 | 640 | 641 | 41,000 |
1991/02/19 | 651 | 652 | 640 | 640 | 62,000 |
1991/02/18 | 620 | 650 | 620 | 644 | 41,000 |
1991/02/15 | 609 | 620 | 609 | 615 | 30,000 |
1991/02/14 | 596 | 620 | 596 | 610 | 32,000 |
1991/02/13 | 597 | 598 | 587 | 590 | 29,000 |
1991/02/12 | 561 | 592 | 561 | 590 | 39,000 |
1991/02/08 | 548 | 560 | 547 | 551 | 6,000 |
1991/02/07 | 536 | 540 | 536 | 536 | 5,000 |
1991/02/06 | 530 | 536 | 530 | 530 | 85,000 |
1991/02/05 | 507 | 530 | 507 | 520 | 19,000 |
1991/02/04 | 520 | 520 | 505 | 505 | 11,000 |
1991/02/01 | 511 | 511 | 511 | 511 | 3,000 |
1991/01/31 | 512 | 521 | 512 | 521 | 17,000 |
1991/01/30 | 522 | 522 | 510 | 510 | 10,000 |
1991/01/29 | 522 | 522 | 522 | 522 | 12,000 |
1991/01/28 | 510 | 521 | 501 | 501 | 35,000 |
1991/01/25 | 515 | 519 | 510 | 510 | 29,000 |
1991/01/24 | 510 | 510 | 510 | 510 | 5,000 |
1991/01/23 | 540 | 540 | 540 | 540 | 18,000 |
1991/01/22 | 560 | 560 | 559 | 560 | 25,000 |
1991/01/21 | 565 | 565 | 565 | 565 | 13,000 |
1991/01/18 | 565 | 580 | 565 | 565 | 46,000 |
1991/01/17 | 585 | 585 | 560 | 565 | 16,000 |
1991/01/16 | 585 | 586 | 585 | 585 | 28,000 |
1991/01/14 | 612 | 612 | 603 | 603 | 21,000 |
1991/01/11 | 616 | 616 | 610 | 610 | 49,000 |
1991/01/10 | 610 | 611 | 606 | 611 | 14,000 |
1991/01/09 | 605 | 606 | 605 | 605 | 37,000 |
1991/01/08 | 615 | 615 | 600 | 605 | 46,000 |
1991/01/07 | 615 | 616 | 607 | 615 | 85,000 |