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 |
---|---|---|---|---|---|
1998/12/30 | 210 | 210 | 205 | 205 | 5,000 |
1998/12/29 | 210 | 215 | 210 | 210 | 19,000 |
1998/12/28 | 205 | 211 | 203 | 211 | 67,000 |
1998/12/25 | 202 | 203 | 201 | 201 | 63,000 |
1998/12/24 | 201 | 202 | 200 | 201 | 43,000 |
1998/12/22 | 204 | 204 | 200 | 201 | 26,000 |
1998/12/21 | 205 | 205 | 202 | 202 | 48,000 |
1998/12/18 | 208 | 210 | 205 | 205 | 60,000 |
1998/12/17 | 215 | 215 | 205 | 205 | 79,000 |
1998/12/16 | 223 | 225 | 215 | 215 | 99,000 |
1998/12/15 | 226 | 235 | 218 | 218 | 201,000 |
1998/12/14 | 223 | 228 | 218 | 226 | 59,000 |
1998/12/11 | 217 | 230 | 217 | 225 | 123,000 |
1998/12/10 | 210 | 224 | 206 | 221 | 98,000 |
1998/12/09 | 211 | 211 | 210 | 211 | 11,000 |
1998/12/08 | 216 | 217 | 213 | 213 | 30,000 |
1998/12/07 | 218 | 219 | 218 | 218 | 19,000 |
1998/12/04 | 216 | 218 | 214 | 218 | 26,000 |
1998/12/03 | 221 | 224 | 216 | 220 | 43,000 |
1998/12/02 | 219 | 224 | 217 | 224 | 39,000 |
1998/12/01 | 220 | 226 | 216 | 220 | 35,000 |
1998/11/30 | 210 | 228 | 210 | 226 | 624,000 |
1998/11/27 | 215 | 215 | 210 | 210 | 55,000 |
1998/11/26 | 206 | 210 | 206 | 210 | 30,000 |
1998/11/25 | 205 | 208 | 205 | 205 | 65,000 |
1998/11/24 | 202 | 204 | 201 | 204 | 61,000 |
1998/11/20 | 188 | 199 | 188 | 198 | 33,000 |
1998/11/19 | 192 | 194 | 188 | 188 | 51,000 |
1998/11/18 | 197 | 197 | 191 | 191 | 87,000 |
1998/11/17 | 196 | 200 | 193 | 193 | 70,000 |
1998/11/16 | 177 | 193 | 177 | 191 | 40,000 |
1998/11/13 | 178 | 182 | 177 | 177 | 41,000 |
1998/11/12 | 183 | 184 | 177 | 177 | 43,000 |
1998/11/11 | 178 | 183 | 178 | 178 | 53,000 |
1998/11/10 | 182 | 186 | 178 | 178 | 24,000 |
1998/11/09 | 187 | 187 | 182 | 182 | 38,000 |
1998/11/06 | 185 | 195 | 185 | 185 | 10,000 |
1998/11/05 | 192 | 192 | 185 | 185 | 29,000 |
1998/11/04 | 195 | 200 | 185 | 185 | 20,000 |
1998/11/02 | 181 | 183 | 181 | 183 | 3,000 |
1998/10/30 | 180 | 180 | 177 | 179 | 30,000 |
1998/10/29 | 185 | 198 | 185 | 185 | 14,000 |
1998/10/28 | 186 | 190 | 185 | 185 | 19,000 |
1998/10/27 | 195 | 195 | 185 | 185 | 31,000 |
1998/10/26 | 185 | 190 | 185 | 190 | 25,000 |
1998/10/23 | 197 | 197 | 182 | 185 | 61,000 |
1998/10/22 | 205 | 210 | 183 | 202 | 46,000 |
1998/10/21 | 205 | 208 | 205 | 205 | 50,000 |
1998/10/20 | 205 | 210 | 202 | 205 | 75,000 |
1998/10/19 | 190 | 210 | 190 | 200 | 51,000 |
1998/10/16 | 190 | 200 | 190 | 190 | 28,000 |
1998/10/15 | 195 | 197 | 195 | 195 | 40,000 |
1998/10/14 | 197 | 197 | 196 | 197 | 12,000 |
1998/10/13 | 196 | 197 | 196 | 197 | 31,000 |
1998/10/12 | 220 | 220 | 195 | 196 | 24,000 |
1998/10/09 | 211 | 211 | 195 | 195 | 26,000 |
1998/10/08 | 215 | 215 | 211 | 211 | 26,000 |
1998/10/07 | 195 | 220 | 195 | 220 | 17,000 |
1998/10/06 | 195 | 196 | 195 | 195 | 13,000 |
1998/10/05 | 200 | 200 | 198 | 198 | 6,000 |
1998/10/02 | 197 | 200 | 195 | 200 | 31,000 |
1998/10/01 | 220 | 220 | 198 | 198 | 50,000 |
1998/09/30 | 218 | 233 | 218 | 230 | 33,000 |
1998/09/29 | 217 | 220 | 213 | 218 | 13,000 |
1998/09/28 | 200 | 225 | 200 | 220 | 45,000 |
1998/09/25 | 218 | 218 | 195 | 200 | 74,000 |
1998/09/24 | 239 | 239 | 212 | 212 | 114,000 |
1998/09/22 | 230 | 231 | 230 | 231 | 38,000 |
1998/09/21 | 241 | 241 | 238 | 238 | 31,000 |
1998/09/18 | 240 | 255 | 240 | 252 | 34,000 |
1998/09/17 | 261 | 261 | 240 | 241 | 8,000 |
1998/09/16 | 263 | 263 | 262 | 262 | 56,000 |
1998/09/14 | 246 | 263 | 246 | 263 | 2,000 |
1998/09/11 | 260 | 260 | 241 | 241 | 48,000 |
1998/09/10 | 257 | 263 | 257 | 257 | 6,000 |
1998/09/09 | 256 | 261 | 256 | 260 | 14,000 |
1998/09/08 | 259 | 264 | 259 | 260 | 17,000 |
1998/09/07 | 250 | 265 | 250 | 250 | 21,000 |
1998/09/04 | 251 | 260 | 250 | 250 | 29,000 |
1998/09/03 | 257 | 257 | 251 | 251 | 9,000 |
1998/09/02 | 280 | 280 | 275 | 275 | 8,000 |
1998/09/01 | 270 | 271 | 260 | 270 | 26,000 |
1998/08/31 | 266 | 283 | 260 | 270 | 121,000 |
1998/08/28 | 253 | 274 | 253 | 274 | 23,000 |
1998/08/27 | 261 | 261 | 251 | 259 | 42,000 |
1998/08/26 | 267 | 267 | 265 | 265 | 37,000 |
1998/08/25 | 270 | 272 | 270 | 271 | 28,000 |
1998/08/24 | 272 | 272 | 270 | 270 | 20,000 |
1998/08/21 | 272 | 277 | 272 | 272 | 26,000 |
1998/08/20 | 272 | 277 | 271 | 272 | 20,000 |
1998/08/19 | 275 | 277 | 271 | 272 | 34,000 |
1998/08/18 | 277 | 277 | 276 | 276 | 10,000 |
1998/08/17 | 276 | 278 | 276 | 276 | 32,000 |
1998/08/14 | 283 | 283 | 276 | 277 | 34,000 |
1998/08/13 | 295 | 295 | 280 | 281 | 81,000 |
1998/08/12 | 296 | 296 | 286 | 289 | 107,000 |
1998/08/11 | 307 | 307 | 300 | 301 | 92,000 |
1998/08/10 | 320 | 320 | 305 | 308 | 39,000 |
1998/08/07 | 319 | 319 | 317 | 318 | 31,000 |
1998/08/06 | 314 | 317 | 309 | 317 | 26,000 |
1998/08/05 | 315 | 315 | 307 | 307 | 29,000 |
1998/08/04 | 306 | 311 | 306 | 310 | 32,000 |
1998/08/03 | 305 | 308 | 301 | 306 | 17,000 |
1998/07/31 | 310 | 310 | 301 | 304 | 53,000 |
1998/07/30 | 322 | 325 | 310 | 311 | 64,000 |
1998/07/29 | 311 | 326 | 311 | 326 | 31,000 |
1998/07/28 | 308 | 310 | 306 | 310 | 29,000 |
1998/07/27 | 313 | 313 | 307 | 308 | 35,000 |
1998/07/24 | 310 | 316 | 310 | 315 | 38,000 |
1998/07/23 | 310 | 310 | 310 | 310 | 14,000 |
1998/07/22 | 311 | 317 | 310 | 312 | 27,000 |
1998/07/21 | 319 | 319 | 310 | 311 | 15,000 |
1998/07/17 | 320 | 320 | 305 | 305 | 44,000 |
1998/07/16 | 315 | 320 | 312 | 315 | 9,000 |
1998/07/15 | 320 | 320 | 310 | 310 | 76,000 |
1998/07/14 | 320 | 320 | 319 | 320 | 11,000 |
1998/07/13 | 318 | 321 | 318 | 321 | 4,000 |
1998/07/10 | 318 | 319 | 318 | 318 | 51,000 |
1998/07/09 | 320 | 320 | 318 | 318 | 24,000 |
1998/07/08 | 327 | 329 | 320 | 320 | 71,000 |
1998/07/07 | 326 | 330 | 325 | 330 | 32,000 |
1998/07/06 | 320 | 325 | 320 | 325 | 21,000 |
1998/07/03 | 315 | 329 | 315 | 315 | 15,000 |
1998/07/02 | 320 | 320 | 320 | 320 | 29,000 |
1998/07/01 | 319 | 325 | 319 | 320 | 21,000 |
1998/06/30 | 305 | 320 | 305 | 320 | 22,000 |
1998/06/29 | 301 | 310 | 301 | 310 | 31,000 |
1998/06/26 | 300 | 302 | 300 | 301 | 37,000 |
1998/06/25 | 297 | 305 | 297 | 302 | 22,000 |
1998/06/24 | 297 | 297 | 296 | 296 | 5,000 |
1998/06/23 | 295 | 300 | 295 | 295 | 11,000 |
1998/06/22 | 301 | 301 | 300 | 300 | 11,000 |
1998/06/19 | 310 | 310 | 300 | 300 | 18,000 |
1998/06/18 | 305 | 307 | 300 | 307 | 169,000 |
1998/06/17 | 300 | 305 | 300 | 302 | 21,000 |
1998/06/16 | 290 | 300 | 290 | 300 | 49,000 |
1998/06/15 | 296 | 310 | 296 | 310 | 33,000 |
1998/06/12 | 300 | 300 | 295 | 296 | 58,000 |
1998/06/11 | 306 | 306 | 295 | 300 | 28,000 |
1998/06/10 | 313 | 313 | 306 | 306 | 11,000 |
1998/06/09 | 306 | 311 | 306 | 311 | 7,000 |
1998/06/08 | 311 | 311 | 308 | 309 | 8,000 |
1998/06/05 | 316 | 320 | 316 | 316 | 40,000 |
1998/06/04 | 315 | 315 | 315 | 315 | 49,000 |
1998/06/03 | 305 | 318 | 305 | 315 | 34,000 |
1998/06/02 | 320 | 320 | 306 | 306 | 8,000 |
1998/06/01 | 311 | 320 | 311 | 311 | 18,000 |
1998/05/29 | 301 | 310 | 301 | 310 | 19,000 |
1998/05/28 | 305 | 310 | 304 | 305 | 40,000 |
1998/05/27 | 305 | 308 | 305 | 305 | 13,000 |
1998/05/26 | 310 | 310 | 306 | 308 | 29,000 |
1998/05/25 | 306 | 313 | 306 | 313 | 36,000 |
1998/05/22 | 312 | 320 | 308 | 308 | 37,000 |
1998/05/21 | 305 | 315 | 305 | 311 | 44,000 |
1998/05/20 | 298 | 309 | 298 | 305 | 37,000 |
1998/05/19 | 280 | 298 | 280 | 298 | 25,000 |
1998/05/18 | 281 | 281 | 275 | 275 | 44,000 |
1998/05/15 | 285 | 290 | 281 | 281 | 80,000 |
1998/05/14 | 290 | 292 | 290 | 290 | 90,000 |
1998/05/13 | 285 | 292 | 285 | 290 | 184,000 |
1998/05/12 | 300 | 300 | 285 | 286 | 26,000 |
1998/05/11 | 285 | 295 | 285 | 295 | 31,000 |
1998/05/08 | 285 | 285 | 275 | 285 | 106,000 |
1998/05/07 | 286 | 291 | 285 | 285 | 59,000 |
1998/05/06 | 295 | 295 | 286 | 288 | 88,000 |
1998/05/01 | 292 | 295 | 281 | 285 | 76,000 |
1998/04/30 | 303 | 313 | 300 | 300 | 167,000 |
1998/04/28 | 315 | 318 | 314 | 318 | 69,000 |
1998/04/27 | 334 | 343 | 334 | 334 | 23,000 |
1998/04/24 | 315 | 345 | 315 | 345 | 23,000 |
1998/04/23 | 317 | 317 | 315 | 315 | 6,000 |
1998/04/22 | 320 | 320 | 311 | 312 | 24,000 |
1998/04/21 | 315 | 326 | 315 | 320 | 14,000 |
1998/04/20 | 330 | 330 | 310 | 310 | 67,000 |
1998/04/17 | 338 | 338 | 325 | 326 | 44,000 |
1998/04/16 | 348 | 348 | 331 | 331 | 75,000 |
1998/04/15 | 348 | 348 | 333 | 333 | 101,000 |
1998/04/14 | 326 | 330 | 326 | 330 | 145,000 |
1998/04/13 | 350 | 350 | 325 | 325 | 10,000 |
1998/04/10 | 354 | 354 | 332 | 339 | 26,000 |
1998/04/09 | 319 | 334 | 319 | 334 | 41,000 |
1998/04/08 | 312 | 340 | 312 | 329 | 63,000 |
1998/04/07 | 356 | 356 | 325 | 325 | 47,000 |
1998/04/06 | 326 | 326 | 326 | 326 | 37,000 |
1998/04/03 | 302 | 325 | 301 | 311 | 47,000 |
1998/04/02 | 331 | 331 | 298 | 300 | 100,000 |
1998/04/01 | 361 | 361 | 341 | 341 | 107,000 |
1998/03/31 | 373 | 373 | 360 | 360 | 60,000 |
1998/03/30 | 375 | 375 | 365 | 368 | 153,000 |
1998/03/27 | 380 | 380 | 360 | 360 | 100,000 |
1998/03/26 | 365 | 385 | 360 | 385 | 358,000 |
1998/03/25 | 345 | 362 | 342 | 362 | 104,000 |
1998/03/24 | 347 | 350 | 341 | 347 | 101,000 |
1998/03/23 | 349 | 350 | 347 | 347 | 29,000 |
1998/03/20 | 333 | 349 | 332 | 344 | 80,000 |
1998/03/19 | 349 | 349 | 331 | 331 | 19,000 |
1998/03/18 | 349 | 349 | 345 | 349 | 48,000 |
1998/03/17 | 351 | 351 | 342 | 342 | 27,000 |
1998/03/16 | 342 | 350 | 342 | 350 | 110,000 |
1998/03/13 | 338 | 339 | 334 | 337 | 51,000 |
1998/03/12 | 350 | 350 | 339 | 339 | 90,000 |
1998/03/11 | 355 | 355 | 345 | 350 | 49,000 |
1998/03/10 | 354 | 354 | 341 | 353 | 48,000 |
1998/03/09 | 345 | 354 | 345 | 354 | 65,000 |
1998/03/06 | 330 | 340 | 330 | 340 | 44,000 |
1998/03/05 | 341 | 341 | 330 | 330 | 77,000 |
1998/03/04 | 352 | 352 | 341 | 341 | 28,000 |
1998/03/03 | 350 | 355 | 350 | 352 | 149,000 |
1998/03/02 | 340 | 350 | 340 | 350 | 41,000 |
1998/02/27 | 337 | 337 | 330 | 335 | 31,000 |
1998/02/26 | 337 | 339 | 337 | 337 | 5,000 |
1998/02/25 | 335 | 337 | 330 | 337 | 36,000 |
1998/02/24 | 330 | 333 | 324 | 330 | 58,000 |
1998/02/23 | 338 | 338 | 330 | 330 | 47,000 |
1998/02/20 | 341 | 344 | 330 | 340 | 113,000 |
1998/02/19 | 350 | 355 | 349 | 353 | 25,000 |
1998/02/18 | 350 | 353 | 350 | 350 | 15,000 |
1998/02/17 | 350 | 355 | 345 | 355 | 46,000 |
1998/02/16 | 362 | 362 | 335 | 345 | 122,000 |
1998/02/13 | 364 | 365 | 355 | 365 | 115,000 |
1998/02/12 | 370 | 370 | 358 | 362 | 115,000 |
1998/02/10 | 340 | 351 | 339 | 347 | 153,000 |
1998/02/09 | 340 | 348 | 330 | 335 | 78,000 |
1998/02/06 | 337 | 345 | 333 | 335 | 59,000 |
1998/02/05 | 338 | 342 | 330 | 331 | 64,000 |
1998/02/04 | 341 | 341 | 336 | 338 | 50,000 |
1998/02/03 | 344 | 349 | 340 | 340 | 75,000 |
1998/02/02 | 347 | 349 | 330 | 341 | 102,000 |
1998/01/30 | 342 | 350 | 336 | 350 | 41,000 |
1998/01/29 | 375 | 376 | 350 | 350 | 81,000 |
1998/01/28 | 369 | 395 | 365 | 365 | 461,000 |
1998/01/27 | 348 | 360 | 346 | 360 | 180,000 |
1998/01/26 | 355 | 365 | 344 | 353 | 264,000 |
1998/01/23 | 347 | 365 | 347 | 350 | 257,000 |
1998/01/22 | 360 | 368 | 347 | 347 | 263,000 |
1998/01/21 | 344 | 380 | 339 | 355 | 269,000 |
1998/01/20 | 318 | 339 | 318 | 339 | 84,000 |
1998/01/19 | 316 | 335 | 316 | 335 | 107,000 |
1998/01/16 | 305 | 315 | 305 | 313 | 105,000 |
1998/01/14 | 319 | 320 | 310 | 310 | 20,000 |
1998/01/13 | 306 | 315 | 305 | 314 | 6,000 |
1998/01/12 | 305 | 310 | 304 | 305 | 101,000 |
1998/01/09 | 307 | 315 | 303 | 314 | 153,000 |
1998/01/08 | 331 | 342 | 310 | 311 | 152,000 |
1998/01/07 | 320 | 330 | 319 | 328 | 160,000 |
1998/01/06 | 310 | 314 | 309 | 312 | 149,000 |
1998/01/05 | 310 | 310 | 310 | 310 | 16,000 |