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 |
---|---|---|---|---|---|
1993/12/29 | 600 | 600 | 575 | 575 | 8,000 |
1993/12/28 | 580 | 590 | 580 | 590 | 38,000 |
1993/12/27 | 585 | 585 | 579 | 580 | 14,000 |
1993/12/24 | 585 | 595 | 585 | 585 | 50,000 |
1993/12/22 | 580 | 585 | 580 | 585 | 20,000 |
1993/12/21 | 600 | 600 | 580 | 580 | 19,000 |
1993/12/20 | 615 | 615 | 600 | 600 | 73,000 |
1993/12/17 | 615 | 615 | 614 | 615 | 20,000 |
1993/12/16 | 602 | 615 | 602 | 615 | 68,000 |
1993/12/15 | 602 | 602 | 602 | 602 | 3,000 |
1993/12/14 | 630 | 630 | 630 | 630 | 4,000 |
1993/12/13 | 645 | 645 | 645 | 645 | 44,000 |
1993/12/10 | 630 | 645 | 630 | 645 | 71,000 |
1993/12/09 | 601 | 630 | 601 | 630 | 14,000 |
1993/12/08 | 600 | 610 | 600 | 610 | 39,000 |
1993/12/07 | 590 | 600 | 590 | 600 | 15,000 |
1993/12/06 | 590 | 590 | 590 | 590 | 31,000 |
1993/12/03 | 592 | 594 | 590 | 590 | 64,000 |
1993/12/02 | 579 | 625 | 579 | 590 | 48,000 |
1993/12/01 | 551 | 581 | 551 | 579 | 24,000 |
1993/11/30 | 517 | 550 | 517 | 550 | 30,000 |
1993/11/29 | 530 | 530 | 501 | 515 | 63,000 |
1993/11/26 | 575 | 575 | 530 | 530 | 115,000 |
1993/11/25 | 535 | 565 | 535 | 565 | 125,000 |
1993/11/24 | 569 | 570 | 525 | 525 | 57,000 |
1993/11/22 | 600 | 600 | 575 | 575 | 50,000 |
1993/11/19 | 604 | 606 | 600 | 600 | 68,000 |
1993/11/18 | 615 | 620 | 603 | 603 | 37,000 |
1993/11/17 | 630 | 630 | 612 | 612 | 56,000 |
1993/11/16 | 630 | 631 | 630 | 630 | 21,000 |
1993/11/15 | 630 | 630 | 630 | 630 | 35,000 |
1993/11/12 | 627 | 630 | 620 | 630 | 60,000 |
1993/11/11 | 635 | 637 | 625 | 629 | 12,000 |
1993/11/10 | 666 | 666 | 640 | 640 | 34,000 |
1993/11/09 | 680 | 680 | 669 | 669 | 12,000 |
1993/11/08 | 675 | 680 | 670 | 680 | 19,000 |
1993/11/05 | 697 | 697 | 671 | 675 | 24,000 |
1993/11/04 | 709 | 709 | 696 | 697 | 16,000 |
1993/11/02 | 696 | 710 | 696 | 700 | 39,000 |
1993/11/01 | 701 | 701 | 695 | 695 | 10,000 |
1993/10/29 | 695 | 710 | 695 | 700 | 11,000 |
1993/10/28 | 709 | 709 | 701 | 701 | 12,000 |
1993/10/27 | 711 | 715 | 709 | 715 | 57,000 |
1993/10/26 | 710 | 710 | 710 | 710 | 35,000 |
1993/10/25 | 740 | 750 | 730 | 740 | 20,000 |
1993/10/22 | 757 | 760 | 730 | 730 | 16,000 |
1993/10/21 | 761 | 761 | 750 | 750 | 41,000 |
1993/10/20 | 761 | 770 | 760 | 761 | 39,000 |
1993/10/19 | 779 | 779 | 759 | 759 | 26,000 |
1993/10/18 | 769 | 769 | 769 | 769 | 19,000 |
1993/10/15 | 768 | 770 | 768 | 770 | 23,000 |
1993/10/14 | 768 | 768 | 767 | 767 | 10,000 |
1993/10/13 | 760 | 770 | 760 | 770 | 9,000 |
1993/10/12 | 775 | 777 | 770 | 770 | 17,000 |
1993/10/08 | 772 | 780 | 772 | 775 | 59,000 |
1993/10/07 | 774 | 774 | 765 | 770 | 13,000 |
1993/10/06 | 789 | 790 | 777 | 777 | 48,000 |
1993/10/05 | 766 | 790 | 766 | 790 | 17,000 |
1993/10/04 | 784 | 784 | 776 | 776 | 9,000 |
1993/10/01 | 780 | 785 | 765 | 785 | 53,000 |
1993/09/30 | 770 | 780 | 770 | 780 | 28,000 |
1993/09/29 | 794 | 794 | 776 | 780 | 60,000 |
1993/09/28 | 797 | 797 | 794 | 795 | 42,000 |
1993/09/27 | 780 | 790 | 780 | 790 | 27,000 |
1993/09/24 | 753 | 780 | 753 | 780 | 16,000 |
1993/09/22 | 760 | 760 | 750 | 753 | 21,000 |
1993/09/21 | 775 | 775 | 756 | 756 | 70,000 |
1993/09/20 | 801 | 803 | 785 | 785 | 22,000 |
1993/09/17 | 810 | 810 | 801 | 801 | 30,000 |
1993/09/16 | 792 | 800 | 792 | 800 | 104,000 |
1993/09/14 | 795 | 795 | 792 | 792 | 8,000 |
1993/09/13 | 797 | 797 | 790 | 795 | 14,000 |
1993/09/10 | 793 | 793 | 790 | 790 | 30,000 |
1993/09/09 | 799 | 800 | 791 | 795 | 19,000 |
1993/09/08 | 795 | 800 | 790 | 800 | 30,000 |
1993/09/07 | 796 | 796 | 792 | 795 | 10,000 |
1993/09/06 | 805 | 805 | 796 | 800 | 13,000 |
1993/09/03 | 802 | 802 | 794 | 796 | 11,000 |
1993/09/02 | 790 | 792 | 790 | 792 | 27,000 |
1993/09/01 | 790 | 791 | 785 | 790 | 122,000 |
1993/08/31 | 800 | 810 | 795 | 800 | 32,000 |
1993/08/30 | 800 | 810 | 795 | 810 | 17,000 |
1993/08/27 | 811 | 825 | 801 | 825 | 21,000 |
1993/08/26 | 802 | 807 | 800 | 801 | 29,000 |
1993/08/25 | 790 | 800 | 790 | 800 | 29,000 |
1993/08/24 | 796 | 797 | 796 | 797 | 10,000 |
1993/08/23 | 809 | 810 | 809 | 809 | 17,000 |
1993/08/20 | 795 | 824 | 790 | 810 | 26,000 |
1993/08/19 | 815 | 815 | 800 | 800 | 27,000 |
1993/08/18 | 825 | 825 | 815 | 815 | 20,000 |
1993/08/17 | 831 | 831 | 825 | 825 | 9,000 |
1993/08/16 | 830 | 830 | 825 | 830 | 7,000 |
1993/08/13 | 840 | 840 | 840 | 840 | 6,000 |
1993/08/12 | 830 | 840 | 822 | 840 | 19,000 |
1993/08/11 | 811 | 820 | 810 | 820 | 10,000 |
1993/08/10 | 815 | 830 | 810 | 810 | 8,000 |
1993/08/09 | 826 | 830 | 815 | 815 | 20,000 |
1993/08/06 | 830 | 830 | 815 | 816 | 19,000 |
1993/08/05 | 820 | 830 | 820 | 820 | 13,000 |
1993/08/04 | 825 | 834 | 816 | 830 | 20,000 |
1993/08/03 | 840 | 840 | 835 | 835 | 18,000 |
1993/08/02 | 841 | 841 | 841 | 841 | 9,000 |
1993/07/30 | 859 | 859 | 821 | 821 | 12,000 |
1993/07/29 | 807 | 860 | 807 | 860 | 46,000 |
1993/07/28 | 830 | 830 | 817 | 817 | 25,000 |
1993/07/27 | 830 | 840 | 820 | 830 | 18,000 |
1993/07/26 | 821 | 821 | 802 | 820 | 34,000 |
1993/07/23 | 840 | 840 | 821 | 821 | 31,000 |
1993/07/22 | 860 | 865 | 840 | 840 | 18,000 |
1993/07/21 | 851 | 870 | 851 | 870 | 66,000 |
1993/07/20 | 862 | 867 | 860 | 861 | 113,000 |
1993/07/19 | 865 | 875 | 860 | 867 | 42,000 |
1993/07/16 | 865 | 880 | 858 | 875 | 84,000 |
1993/07/15 | 870 | 870 | 861 | 861 | 42,000 |
1993/07/14 | 861 | 866 | 860 | 860 | 96,000 |
1993/07/13 | 859 | 861 | 858 | 860 | 55,000 |
1993/07/12 | 851 | 858 | 851 | 858 | 51,000 |
1993/07/09 | 855 | 865 | 852 | 860 | 50,000 |
1993/07/08 | 850 | 850 | 850 | 850 | 1,000 |
1993/07/07 | 850 | 850 | 850 | 850 | 57,000 |
1993/07/06 | 890 | 890 | 885 | 890 | 50,000 |
1993/07/05 | 880 | 890 | 880 | 890 | 189,000 |
1993/07/02 | 885 | 890 | 871 | 890 | 134,000 |
1993/07/01 | 890 | 890 | 875 | 875 | 124,000 |
1993/06/30 | 870 | 895 | 862 | 895 | 191,000 |
1993/06/29 | 875 | 884 | 870 | 878 | 58,000 |
1993/06/28 | 843 | 885 | 837 | 885 | 77,000 |
1993/06/25 | 822 | 845 | 822 | 845 | 31,000 |
1993/06/24 | 801 | 820 | 801 | 820 | 34,000 |
1993/06/23 | 800 | 808 | 800 | 808 | 14,000 |
1993/06/22 | 775 | 800 | 775 | 800 | 62,000 |
1993/06/21 | 788 | 788 | 770 | 780 | 204,000 |
1993/06/18 | 800 | 800 | 785 | 788 | 31,000 |
1993/06/17 | 797 | 804 | 775 | 800 | 134,000 |
1993/06/16 | 835 | 835 | 786 | 786 | 120,000 |
1993/06/15 | 852 | 853 | 844 | 845 | 162,000 |
1993/06/14 | 874 | 884 | 861 | 861 | 23,000 |
1993/06/11 | 856 | 880 | 856 | 875 | 70,000 |
1993/06/10 | 851 | 860 | 850 | 856 | 71,000 |
1993/06/08 | 863 | 868 | 863 | 863 | 30,000 |
1993/06/07 | 887 | 901 | 887 | 887 | 36,000 |
1993/06/04 | 910 | 910 | 887 | 897 | 104,000 |
1993/06/03 | 901 | 906 | 900 | 900 | 88,000 |
1993/06/02 | 909 | 909 | 899 | 903 | 187,000 |
1993/06/01 | 892 | 910 | 887 | 910 | 179,000 |
1993/05/31 | 890 | 890 | 885 | 890 | 43,000 |
1993/05/28 | 909 | 944 | 909 | 930 | 698,000 |
1993/05/27 | 890 | 906 | 889 | 906 | 724,000 |
1993/05/26 | 815 | 874 | 815 | 870 | 330,000 |
1993/05/25 | 821 | 824 | 810 | 815 | 242,000 |
1993/05/24 | 846 | 850 | 824 | 834 | 91,000 |
1993/05/21 | 838 | 850 | 820 | 847 | 144,000 |
1993/05/20 | 854 | 858 | 838 | 840 | 160,000 |
1993/05/19 | 867 | 868 | 840 | 855 | 144,000 |
1993/05/18 | 885 | 885 | 860 | 870 | 264,000 |
1993/05/17 | 848 | 881 | 845 | 881 | 848,000 |
1993/05/14 | 800 | 841 | 790 | 838 | 633,000 |
1993/05/13 | 777 | 800 | 774 | 800 | 246,000 |
1993/05/12 | 796 | 796 | 766 | 787 | 268,000 |
1993/05/11 | 771 | 810 | 769 | 786 | 452,000 |
1993/05/10 | 733 | 756 | 733 | 756 | 141,000 |
1993/05/07 | 727 | 727 | 714 | 715 | 240,000 |
1993/05/06 | 750 | 750 | 728 | 728 | 111,000 |
1993/04/30 | 768 | 768 | 740 | 750 | 186,000 |
1993/04/28 | 735 | 759 | 735 | 758 | 266,000 |
1993/04/27 | 741 | 749 | 730 | 730 | 344,000 |
1993/04/26 | 741 | 745 | 725 | 736 | 243,000 |
1993/04/23 | 719 | 720 | 709 | 711 | 217,000 |
1993/04/22 | 743 | 743 | 709 | 709 | 177,000 |
1993/04/21 | 731 | 748 | 715 | 733 | 233,000 |
1993/04/20 | 719 | 749 | 711 | 728 | 687,000 |
1993/04/19 | 700 | 716 | 695 | 711 | 296,000 |
1993/04/16 | 685 | 686 | 676 | 685 | 118,000 |
1993/04/15 | 686 | 686 | 666 | 675 | 88,000 |
1993/04/14 | 690 | 692 | 679 | 680 | 136,000 |
1993/04/13 | 677 | 688 | 676 | 688 | 49,000 |
1993/04/12 | 685 | 689 | 675 | 675 | 78,000 |
1993/04/09 | 672 | 675 | 665 | 675 | 65,000 |
1993/04/08 | 671 | 671 | 661 | 670 | 71,000 |
1993/04/07 | 676 | 679 | 665 | 665 | 107,000 |
1993/04/06 | 670 | 675 | 665 | 675 | 82,000 |
1993/04/05 | 670 | 680 | 667 | 667 | 82,000 |
1993/04/02 | 675 | 689 | 667 | 678 | 157,000 |
1993/04/01 | 680 | 680 | 667 | 678 | 46,000 |
1993/03/31 | 680 | 680 | 664 | 664 | 47,000 |
1993/03/30 | 696 | 697 | 681 | 685 | 61,000 |
1993/03/29 | 678 | 699 | 672 | 697 | 264,000 |
1993/03/26 | 679 | 682 | 667 | 676 | 187,000 |
1993/03/25 | 666 | 680 | 666 | 679 | 303,000 |
1993/03/24 | 645 | 666 | 645 | 665 | 85,000 |
1993/03/23 | 642 | 654 | 635 | 654 | 87,000 |
1993/03/22 | 660 | 669 | 641 | 641 | 45,000 |
1993/03/19 | 670 | 678 | 650 | 660 | 140,000 |
1993/03/18 | 665 | 674 | 660 | 668 | 184,000 |
1993/03/17 | 663 | 673 | 650 | 655 | 92,000 |
1993/03/16 | 650 | 677 | 650 | 663 | 588,000 |
1993/03/15 | 633 | 648 | 633 | 642 | 61,000 |
1993/03/12 | 606 | 638 | 606 | 631 | 82,000 |
1993/03/11 | 616 | 629 | 611 | 611 | 63,000 |
1993/03/10 | 620 | 620 | 611 | 613 | 25,000 |
1993/03/09 | 610 | 630 | 605 | 630 | 101,000 |
1993/03/08 | 581 | 593 | 580 | 580 | 157,000 |
1993/03/05 | 603 | 605 | 584 | 589 | 84,000 |
1993/03/04 | 610 | 618 | 605 | 608 | 118,000 |
1993/03/03 | 612 | 626 | 612 | 615 | 241,000 |
1993/03/02 | 613 | 613 | 612 | 612 | 16,000 |
1993/03/01 | 612 | 612 | 612 | 612 | 9,000 |
1993/02/26 | 611 | 615 | 610 | 612 | 50,000 |
1993/02/25 | 620 | 620 | 610 | 610 | 60,000 |
1993/02/24 | 635 | 635 | 613 | 614 | 28,000 |
1993/02/23 | 635 | 638 | 635 | 635 | 59,000 |
1993/02/22 | 623 | 640 | 622 | 625 | 22,000 |
1993/02/19 | 626 | 635 | 621 | 621 | 32,000 |
1993/02/18 | 632 | 646 | 630 | 630 | 114,000 |
1993/02/17 | 638 | 644 | 635 | 642 | 51,000 |
1993/02/16 | 638 | 643 | 638 | 643 | 21,000 |
1993/02/15 | 628 | 635 | 628 | 635 | 48,000 |
1993/02/12 | 626 | 629 | 625 | 625 | 19,000 |
1993/02/10 | 625 | 626 | 621 | 626 | 29,000 |
1993/02/09 | 627 | 631 | 625 | 625 | 26,000 |
1993/02/08 | 635 | 635 | 625 | 625 | 22,000 |
1993/02/05 | 620 | 630 | 619 | 630 | 36,000 |
1993/02/04 | 623 | 623 | 615 | 617 | 11,000 |
1993/02/03 | 610 | 617 | 610 | 617 | 52,000 |
1993/02/02 | 610 | 620 | 610 | 615 | 34,000 |
1993/02/01 | 620 | 620 | 610 | 610 | 14,000 |
1993/01/29 | 630 | 635 | 620 | 620 | 18,000 |
1993/01/28 | 610 | 630 | 610 | 630 | 15,000 |
1993/01/27 | 614 | 614 | 605 | 610 | 75,000 |
1993/01/26 | 615 | 615 | 605 | 615 | 31,000 |
1993/01/25 | 610 | 610 | 600 | 600 | 70,000 |
1993/01/22 | 620 | 625 | 610 | 610 | 38,000 |
1993/01/21 | 620 | 620 | 618 | 620 | 35,000 |
1993/01/20 | 630 | 630 | 616 | 630 | 28,000 |
1993/01/19 | 610 | 630 | 609 | 630 | 55,000 |
1993/01/18 | 609 | 619 | 609 | 609 | 16,000 |
1993/01/14 | 622 | 622 | 609 | 609 | 67,000 |
1993/01/13 | 620 | 630 | 620 | 630 | 68,000 |
1993/01/12 | 635 | 650 | 630 | 630 | 159,000 |
1993/01/11 | 640 | 659 | 640 | 650 | 135,000 |
1993/01/08 | 642 | 643 | 637 | 640 | 41,000 |
1993/01/07 | 640 | 645 | 640 | 642 | 24,000 |
1993/01/06 | 637 | 645 | 636 | 645 | 89,000 |
1993/01/05 | 640 | 647 | 633 | 647 | 45,000 |
1993/01/04 | 641 | 655 | 641 | 650 | 22,000 |