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 |
---|---|---|---|---|---|
1997/12/30 | 302 | 309 | 302 | 309 | 11,000 |
1997/12/29 | 286 | 310 | 286 | 309 | 30,000 |
1997/12/26 | 310 | 310 | 286 | 291 | 56,000 |
1997/12/25 | 285 | 310 | 285 | 310 | 21,000 |
1997/12/24 | 291 | 300 | 285 | 286 | 113,000 |
1997/12/22 | 320 | 321 | 288 | 300 | 124,000 |
1997/12/19 | 325 | 325 | 310 | 317 | 348,000 |
1997/12/18 | 290 | 350 | 280 | 319 | 494,000 |
1997/12/17 | 268 | 295 | 268 | 294 | 104,000 |
1997/12/16 | 270 | 277 | 266 | 268 | 86,000 |
1997/12/15 | 257 | 275 | 257 | 275 | 54,000 |
1997/12/12 | 248 | 257 | 248 | 257 | 134,000 |
1997/12/11 | 260 | 265 | 253 | 253 | 181,000 |
1997/12/10 | 263 | 268 | 260 | 261 | 357,000 |
1997/12/09 | 265 | 274 | 265 | 268 | 225,000 |
1997/12/08 | 269 | 270 | 265 | 269 | 215,000 |
1997/12/05 | 274 | 276 | 274 | 274 | 30,000 |
1997/12/04 | 275 | 277 | 274 | 274 | 30,000 |
1997/12/03 | 290 | 295 | 281 | 281 | 96,000 |
1997/12/02 | 271 | 289 | 271 | 285 | 41,000 |
1997/12/01 | 262 | 273 | 262 | 273 | 36,000 |
1997/11/28 | 257 | 273 | 257 | 273 | 36,000 |
1997/11/27 | 262 | 265 | 260 | 262 | 120,000 |
1997/11/26 | 260 | 280 | 260 | 270 | 114,000 |
1997/11/25 | 250 | 265 | 244 | 258 | 501,000 |
1997/11/21 | 290 | 300 | 260 | 270 | 907,000 |
1997/11/20 | 300 | 310 | 300 | 300 | 1,317,000 |
1997/11/19 | 375 | 384 | 375 | 380 | 124,000 |
1997/11/18 | 379 | 397 | 379 | 386 | 71,000 |
1997/11/17 | 362 | 386 | 362 | 384 | 129,000 |
1997/11/14 | 352 | 363 | 352 | 363 | 59,000 |
1997/11/13 | 355 | 366 | 345 | 352 | 244,000 |
1997/11/12 | 343 | 350 | 343 | 345 | 44,000 |
1997/11/11 | 335 | 345 | 325 | 345 | 153,000 |
1997/11/10 | 338 | 343 | 335 | 335 | 77,000 |
1997/11/07 | 336 | 348 | 336 | 348 | 115,000 |
1997/11/06 | 338 | 350 | 330 | 348 | 57,000 |
1997/11/05 | 342 | 348 | 340 | 341 | 30,000 |
1997/11/04 | 329 | 348 | 329 | 342 | 324,000 |
1997/10/31 | 310 | 329 | 310 | 329 | 39,000 |
1997/10/30 | 315 | 330 | 315 | 325 | 126,000 |
1997/10/29 | 304 | 320 | 304 | 306 | 50,000 |
1997/10/28 | 293 | 300 | 293 | 300 | 31,000 |
1997/10/27 | 297 | 305 | 293 | 305 | 62,000 |
1997/10/24 | 290 | 294 | 290 | 292 | 67,000 |
1997/10/23 | 308 | 310 | 299 | 300 | 98,000 |
1997/10/22 | 288 | 303 | 286 | 303 | 188,000 |
1997/10/21 | 292 | 298 | 292 | 293 | 135,000 |
1997/10/20 | 281 | 295 | 281 | 291 | 75,000 |
1997/10/17 | 268 | 289 | 268 | 278 | 117,000 |
1997/10/16 | 260 | 275 | 249 | 255 | 355,000 |
1997/10/15 | 284 | 284 | 270 | 270 | 264,000 |
1997/10/14 | 312 | 315 | 307 | 310 | 78,000 |
1997/10/13 | 320 | 320 | 302 | 312 | 254,000 |
1997/10/09 | 335 | 335 | 329 | 335 | 63,000 |
1997/10/08 | 323 | 330 | 321 | 330 | 201,000 |
1997/10/07 | 320 | 320 | 313 | 318 | 43,000 |
1997/10/06 | 307 | 308 | 302 | 307 | 84,000 |
1997/10/03 | 310 | 310 | 302 | 302 | 73,000 |
1997/10/02 | 327 | 327 | 299 | 301 | 92,000 |
1997/10/01 | 357 | 357 | 328 | 328 | 80,000 |
1997/09/30 | 360 | 360 | 357 | 357 | 22,000 |
1997/09/29 | 368 | 368 | 360 | 362 | 92,000 |
1997/09/26 | 368 | 369 | 366 | 367 | 73,000 |
1997/09/25 | 364 | 367 | 361 | 365 | 67,000 |
1997/09/24 | 361 | 365 | 360 | 360 | 95,000 |
1997/09/22 | 340 | 360 | 340 | 359 | 109,000 |
1997/09/19 | 374 | 374 | 360 | 360 | 56,000 |
1997/09/18 | 375 | 375 | 370 | 370 | 94,000 |
1997/09/17 | 393 | 393 | 370 | 371 | 62,000 |
1997/09/16 | 422 | 422 | 393 | 393 | 37,000 |
1997/09/12 | 434 | 434 | 420 | 420 | 111,000 |
1997/09/11 | 447 | 447 | 435 | 435 | 72,000 |
1997/09/10 | 443 | 447 | 443 | 447 | 13,000 |
1997/09/09 | 449 | 449 | 441 | 448 | 15,000 |
1997/09/08 | 454 | 454 | 445 | 450 | 17,000 |
1997/09/05 | 458 | 458 | 456 | 456 | 6,000 |
1997/09/04 | 460 | 460 | 459 | 459 | 25,000 |
1997/09/03 | 459 | 460 | 459 | 460 | 128,000 |
1997/09/02 | 457 | 459 | 457 | 459 | 6,000 |
1997/09/01 | 460 | 465 | 455 | 455 | 59,000 |
1997/08/29 | 459 | 460 | 459 | 460 | 29,000 |
1997/08/28 | 464 | 464 | 460 | 460 | 5,000 |
1997/08/27 | 467 | 467 | 460 | 465 | 14,000 |
1997/08/26 | 470 | 470 | 465 | 466 | 46,000 |
1997/08/25 | 460 | 472 | 460 | 472 | 15,000 |
1997/08/22 | 480 | 481 | 470 | 472 | 24,000 |
1997/08/21 | 495 | 495 | 480 | 480 | 49,000 |
1997/08/20 | 509 | 509 | 496 | 496 | 11,000 |
1997/08/19 | 519 | 520 | 519 | 519 | 30,000 |
1997/08/18 | 529 | 529 | 519 | 520 | 11,000 |
1997/08/15 | 535 | 536 | 530 | 536 | 184,000 |
1997/08/14 | 537 | 537 | 535 | 535 | 40,000 |
1997/08/13 | 550 | 550 | 524 | 540 | 52,000 |
1997/08/12 | 536 | 540 | 535 | 540 | 11,000 |
1997/08/11 | 538 | 538 | 535 | 536 | 8,000 |
1997/08/08 | 555 | 555 | 547 | 550 | 18,000 |
1997/08/07 | 560 | 566 | 556 | 556 | 90,000 |
1997/08/06 | 566 | 566 | 550 | 566 | 16,000 |
1997/08/05 | 554 | 563 | 554 | 556 | 8,000 |
1997/08/04 | 563 | 563 | 560 | 560 | 5,000 |
1997/08/01 | 570 | 570 | 566 | 566 | 2,000 |
1997/07/31 | 578 | 584 | 571 | 571 | 13,000 |
1997/07/30 | 585 | 585 | 584 | 584 | 12,000 |
1997/07/29 | 587 | 590 | 585 | 590 | 128,000 |
1997/07/28 | 569 | 585 | 569 | 580 | 56,000 |
1997/07/25 | 575 | 575 | 569 | 569 | 58,000 |
1997/07/24 | 575 | 575 | 575 | 575 | 57,000 |
1997/07/23 | 575 | 576 | 575 | 575 | 148,000 |
1997/07/22 | 579 | 580 | 574 | 575 | 29,000 |
1997/07/18 | 578 | 578 | 574 | 575 | 20,000 |
1997/07/17 | 569 | 570 | 566 | 568 | 20,000 |
1997/07/16 | 569 | 572 | 569 | 572 | 31,000 |
1997/07/15 | 572 | 572 | 569 | 569 | 40,000 |
1997/07/14 | 574 | 574 | 568 | 572 | 50,000 |
1997/07/11 | 573 | 575 | 573 | 573 | 73,000 |
1997/07/10 | 563 | 573 | 563 | 573 | 18,000 |
1997/07/09 | 568 | 568 | 563 | 563 | 42,000 |
1997/07/08 | 573 | 579 | 573 | 573 | 5,000 |
1997/07/07 | 573 | 583 | 573 | 573 | 15,000 |
1997/07/04 | 579 | 580 | 571 | 575 | 24,000 |
1997/07/03 | 570 | 580 | 570 | 580 | 66,000 |
1997/07/02 | 570 | 570 | 563 | 564 | 21,000 |
1997/07/01 | 569 | 569 | 565 | 569 | 49,000 |
1997/06/30 | 573 | 575 | 564 | 575 | 156,000 |
1997/06/27 | 570 | 570 | 562 | 570 | 156,000 |
1997/06/26 | 587 | 592 | 565 | 567 | 185,000 |
1997/06/25 | 590 | 594 | 585 | 586 | 78,000 |
1997/06/24 | 589 | 595 | 584 | 590 | 58,000 |
1997/06/23 | 585 | 594 | 585 | 590 | 156,000 |
1997/06/20 | 584 | 585 | 580 | 585 | 117,000 |
1997/06/19 | 571 | 580 | 571 | 580 | 109,000 |
1997/06/18 | 567 | 569 | 562 | 567 | 46,000 |
1997/06/17 | 569 | 569 | 550 | 561 | 107,000 |
1997/06/16 | 565 | 573 | 565 | 565 | 61,000 |
1997/06/13 | 570 | 570 | 562 | 565 | 45,000 |
1997/06/12 | 560 | 563 | 555 | 560 | 133,000 |
1997/06/11 | 550 | 560 | 550 | 560 | 23,000 |
1997/06/10 | 567 | 567 | 549 | 549 | 49,000 |
1997/06/09 | 560 | 570 | 560 | 567 | 45,000 |
1997/06/06 | 550 | 560 | 549 | 560 | 161,000 |
1997/06/05 | 549 | 550 | 545 | 550 | 37,000 |
1997/06/04 | 547 | 548 | 547 | 548 | 15,000 |
1997/06/03 | 549 | 549 | 546 | 546 | 82,000 |
1997/06/02 | 554 | 554 | 545 | 550 | 42,000 |
1997/05/30 | 555 | 555 | 554 | 555 | 179,000 |
1997/05/29 | 550 | 555 | 548 | 554 | 144,000 |
1997/05/28 | 550 | 553 | 538 | 548 | 107,000 |
1997/05/27 | 563 | 565 | 551 | 555 | 38,000 |
1997/05/26 | 570 | 570 | 560 | 560 | 33,000 |
1997/05/23 | 561 | 561 | 556 | 560 | 82,000 |
1997/05/22 | 564 | 564 | 551 | 560 | 64,000 |
1997/05/21 | 576 | 578 | 563 | 563 | 32,000 |
1997/05/20 | 582 | 583 | 578 | 578 | 27,000 |
1997/05/19 | 571 | 585 | 570 | 581 | 87,000 |
1997/05/16 | 570 | 571 | 570 | 571 | 8,000 |
1997/05/15 | 565 | 565 | 561 | 565 | 26,000 |
1997/05/14 | 564 | 565 | 556 | 565 | 21,000 |
1997/05/13 | 564 | 585 | 564 | 570 | 92,000 |
1997/05/12 | 551 | 574 | 551 | 574 | 29,000 |
1997/05/09 | 552 | 567 | 552 | 552 | 18,000 |
1997/05/08 | 567 | 567 | 550 | 550 | 32,000 |
1997/05/07 | 548 | 572 | 548 | 572 | 149,000 |
1997/05/06 | 536 | 550 | 536 | 548 | 135,000 |
1997/05/02 | 535 | 535 | 534 | 534 | 43,000 |
1997/05/01 | 536 | 539 | 535 | 538 | 122,000 |
1997/04/30 | 530 | 542 | 530 | 536 | 88,000 |
1997/04/28 | 546 | 546 | 540 | 540 | 88,000 |
1997/04/25 | 545 | 551 | 545 | 548 | 53,000 |
1997/04/24 | 570 | 570 | 555 | 555 | 42,000 |
1997/04/23 | 590 | 590 | 578 | 580 | 65,000 |
1997/04/22 | 562 | 590 | 560 | 590 | 141,000 |
1997/04/21 | 533 | 556 | 533 | 556 | 86,000 |
1997/04/18 | 531 | 531 | 520 | 528 | 43,000 |
1997/04/17 | 523 | 526 | 520 | 526 | 61,000 |
1997/04/16 | 522 | 523 | 519 | 523 | 27,000 |
1997/04/15 | 514 | 521 | 514 | 521 | 97,000 |
1997/04/14 | 516 | 522 | 511 | 511 | 54,000 |
1997/04/11 | 507 | 516 | 504 | 516 | 74,000 |
1997/04/10 | 513 | 516 | 513 | 516 | 35,000 |
1997/04/09 | 500 | 511 | 500 | 511 | 59,000 |
1997/04/08 | 505 | 509 | 501 | 502 | 73,000 |
1997/04/07 | 500 | 507 | 500 | 506 | 110,000 |
1997/04/04 | 545 | 550 | 500 | 500 | 403,000 |
1997/04/03 | 551 | 559 | 541 | 550 | 90,000 |
1997/04/02 | 570 | 575 | 566 | 571 | 10,000 |
1997/04/01 | 597 | 597 | 558 | 566 | 110,000 |
1997/03/31 | 578 | 602 | 577 | 600 | 18,000 |
1997/03/28 | 566 | 566 | 566 | 566 | 1,000 |
1997/03/27 | 561 | 566 | 561 | 566 | 6,000 |
1997/03/26 | 600 | 600 | 600 | 600 | 4,000 |
1997/03/25 | 600 | 610 | 600 | 600 | 44,000 |
1997/03/24 | 583 | 589 | 583 | 589 | 34,000 |
1997/03/21 | 579 | 583 | 579 | 583 | 7,000 |
1997/03/19 | 588 | 588 | 578 | 580 | 17,000 |
1997/03/18 | 598 | 600 | 596 | 598 | 44,000 |
1997/03/17 | 546 | 578 | 546 | 578 | 13,000 |
1997/03/14 | 535 | 565 | 525 | 545 | 37,000 |
1997/03/13 | 563 | 565 | 560 | 565 | 5,000 |
1997/03/12 | 572 | 573 | 570 | 573 | 7,000 |
1997/03/11 | 570 | 573 | 570 | 573 | 8,000 |
1997/03/10 | 572 | 572 | 560 | 570 | 27,000 |
1997/03/07 | 576 | 576 | 567 | 573 | 14,000 |
1997/03/06 | 590 | 590 | 582 | 582 | 15,000 |
1997/03/05 | 586 | 593 | 586 | 590 | 28,000 |
1997/03/04 | 594 | 594 | 586 | 594 | 16,000 |
1997/03/03 | 585 | 590 | 585 | 590 | 127,000 |
1997/02/28 | 587 | 588 | 586 | 588 | 11,000 |
1997/02/27 | 600 | 600 | 586 | 586 | 7,000 |
1997/02/26 | 607 | 607 | 600 | 600 | 22,000 |
1997/02/25 | 615 | 615 | 605 | 605 | 17,000 |
1997/02/24 | 598 | 603 | 595 | 595 | 28,000 |
1997/02/21 | 585 | 610 | 585 | 592 | 124,000 |
1997/02/20 | 569 | 585 | 569 | 575 | 75,000 |
1997/02/19 | 571 | 578 | 565 | 569 | 81,000 |
1997/02/18 | 590 | 590 | 581 | 581 | 18,000 |
1997/02/17 | 590 | 590 | 580 | 580 | 66,000 |
1997/02/14 | 595 | 595 | 580 | 585 | 66,000 |
1997/02/13 | 600 | 609 | 585 | 594 | 49,000 |
1997/02/12 | 595 | 605 | 595 | 600 | 46,000 |
1997/02/10 | 590 | 606 | 590 | 605 | 42,000 |
1997/02/07 | 620 | 620 | 620 | 620 | 2,000 |
1997/02/06 | 618 | 619 | 618 | 619 | 2,000 |
1997/02/05 | 621 | 621 | 618 | 618 | 17,000 |
1997/02/04 | 643 | 643 | 621 | 621 | 17,000 |
1997/02/03 | 638 | 638 | 633 | 633 | 46,000 |
1997/01/31 | 609 | 651 | 609 | 648 | 59,000 |
1997/01/30 | 628 | 628 | 615 | 615 | 30,000 |
1997/01/29 | 609 | 633 | 609 | 633 | 39,000 |
1997/01/28 | 618 | 618 | 600 | 607 | 62,000 |
1997/01/27 | 643 | 643 | 624 | 624 | 57,000 |
1997/01/24 | 640 | 645 | 635 | 645 | 96,000 |
1997/01/23 | 610 | 650 | 610 | 640 | 112,000 |
1997/01/22 | 591 | 611 | 591 | 611 | 2,000 |
1997/01/21 | 587 | 589 | 581 | 581 | 27,000 |
1997/01/20 | 605 | 605 | 580 | 593 | 81,000 |
1997/01/17 | 620 | 620 | 600 | 600 | 124,000 |
1997/01/16 | 609 | 620 | 609 | 620 | 80,000 |
1997/01/14 | 620 | 620 | 608 | 608 | 60,000 |
1997/01/13 | 614 | 620 | 614 | 620 | 33,000 |
1997/01/10 | 640 | 640 | 605 | 605 | 102,000 |
1997/01/09 | 649 | 652 | 641 | 641 | 70,000 |
1997/01/08 | 659 | 659 | 649 | 649 | 83,000 |
1997/01/07 | 677 | 677 | 670 | 670 | 77,000 |
1997/01/06 | 670 | 677 | 670 | 677 | 22,000 |