日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 67 69 67 68 25,000
2002/12/27 68 68 66 67 18,000
2002/12/26 65 67 65 67 53,000
2002/12/25 66 68 66 67 85,000
2002/12/24 63 65 63 65 141,000
2002/12/20 67 67 63 63 102,000
2002/12/19 65 66 63 65 72,000
2002/12/18 65 67 65 65 71,000
2002/12/17 66 67 65 67 116,000
2002/12/16 67 67 66 67 93,000
2002/12/13 66 68 66 67 127,000
2002/12/12 68 68 67 68 110,000
2002/12/11 68 69 67 68 68,000
2002/12/10 68 71 68 70 147,000
2002/12/09 70 71 68 68 44,000
2002/12/06 73 73 71 71 36,000
2002/12/05 75 75 73 73 59,000
2002/12/04 73 75 73 75 79,000
2002/12/03 75 77 73 73 90,000
2002/12/02 73 75 73 74 87,000
2002/11/29 74 75 72 73 123,000
2002/11/28 73 77 71 72 112,000
2002/11/27 73 75 72 73 36,000
2002/11/26 76 78 74 75 30,000
2002/11/25 72 78 72 77 237,000
2002/11/22 70 72 67 71 131,000
2002/11/21 70 73 66 68 103,000
2002/11/20 64 72 64 69 95,000
2002/11/19 58 64 58 63 143,000
2002/11/18 80 80 56 63 167,000
2002/11/15 77 80 77 78 113,000
2002/11/14 85 86 74 77 58,000
2002/11/13 86 86 85 85 29,000
2002/11/12 86 87 85 86 46,000
2002/11/11 87 87 86 86 24,000
2002/11/08 93 93 90 90 42,000
2002/11/07 93 93 92 93 23,000
2002/11/06 95 95 93 93 25,000
2002/11/05 91 94 91 94 36,000
2002/11/01 93 93 89 89 36,000
2002/10/31 93 93 92 92 24,000
2002/10/30 93 94 90 93 56,000
2002/10/29 95 95 93 93 23,000
2002/10/28 100 100 94 96 55,000
2002/10/25 97 98 95 98 26,000
2002/10/24 93 97 93 94 35,000
2002/10/23 93 95 90 94 32,000
2002/10/22 101 101 93 93 23,000
2002/10/21 98 101 98 101 75,000
2002/10/18 96 102 95 96 78,000
2002/10/17 94 100 93 94 116,000
2002/10/16 96 97 91 94 80,000
2002/10/15 87 93 85 92 380,000
2002/10/11 97 99 84 86 293,000
2002/10/10 97 97 93 94 51,000
2002/10/09 100 101 97 97 46,000
2002/10/08 96 101 96 101 46,000
2002/10/07 119 119 110 111 34,000
2002/10/04 116 120 116 119 51,000
2002/10/03 124 124 120 122 29,000
2002/10/02 120 120 120 120 13,000
2002/10/01 118 120 118 120 15,000
2002/09/30 122 122 118 118 27,000
2002/09/27 125 128 125 127 44,000
2002/09/26 125 125 121 121 22,000
2002/09/25 120 122 120 122 30,000
2002/09/24 123 125 119 120 42,000
2002/09/20 120 124 120 123 37,000
2002/09/19 123 124 120 120 23,000
2002/09/18 127 127 122 123 35,000
2002/09/17 117 128 117 125 95,000
2002/09/13 128 128 114 116 160,000
2002/09/12 115 121 115 121 33,000
2002/09/11 116 121 114 118 37,000
2002/09/10 115 121 115 117 38,000
2002/09/09 113 117 113 117 43,000
2002/09/06 116 118 111 112 85,000
2002/09/05 118 120 118 119 51,000
2002/09/04 121 121 115 115 61,000
2002/09/03 128 129 124 124 46,000
2002/09/02 131 132 129 129 46,000
2002/08/30 134 134 129 130 49,000
2002/08/29 135 135 129 130 31,000
2002/08/28 135 135 131 134 60,000
2002/08/27 133 134 129 133 33,000
2002/08/26 128 134 128 134 45,000
2002/08/23 130 133 130 130 41,000
2002/08/22 128 130 128 130 57,000
2002/08/21 133 133 127 130 60,000
2002/08/20 133 134 127 134 32,000
2002/08/19 137 137 132 132 23,000
2002/08/16 136 136 132 136 19,000
2002/08/15 134 135 134 135 57,000
2002/08/14 135 135 130 130 27,000
2002/08/13 129 133 128 132 17,000
2002/08/12 135 136 128 128 40,000
2002/08/09 134 137 132 137 58,000
2002/08/08 135 135 131 134 39,000
2002/08/07 129 135 129 135 26,000
2002/08/06 134 135 131 134 40,000
2002/08/05 130 134 130 134 23,000
2002/08/02 127 131 126 129 38,000
2002/08/01 125 130 125 128 15,000
2002/07/31 130 130 125 125 7,000
2002/07/30 129 130 125 126 80,000
2002/07/29 130 131 126 126 30,000
2002/07/26 133 135 130 130 75,000
2002/07/25 140 140 134 134 85,000
2002/07/24 134 140 133 140 151,000
2002/07/23 131 132 128 131 66,000
2002/07/22 125 132 125 131 82,000
2002/07/19 128 130 126 126 27,000
2002/07/18 125 125 124 125 31,000
2002/07/17 126 126 124 125 56,000
2002/07/16 129 129 125 125 66,000
2002/07/15 130 131 125 125 99,000
2002/07/12 129 131 129 129 81,000
2002/07/11 133 133 131 131 74,000
2002/07/10 134 136 133 134 95,000
2002/07/09 134 134 130 132 141,000
2002/07/08 137 138 133 134 50,000
2002/07/05 137 137 131 133 49,000
2002/07/04 134 136 130 132 56,000
2002/07/03 129 134 128 134 63,000
2002/07/02 133 135 124 128 383,000
2002/07/01 132 138 132 133 62,000
2002/06/28 128 133 128 131 168,000
2002/06/27 131 133 129 129 234,000
2002/06/26 136 139 125 125 277,000
2002/06/25 147 147 140 141 150,000
2002/06/24 152 152 144 147 102,000
2002/06/21 154 154 152 152 75,000
2002/06/20 160 160 154 154 52,000
2002/06/19 161 162 159 159 53,000
2002/06/18 160 165 159 165 57,000
2002/06/17 163 163 159 159 98,000
2002/06/14 163 165 159 159 260,000
2002/06/13 168 168 164 165 29,000
2002/06/12 166 168 164 167 64,000
2002/06/11 166 167 164 166 32,000
2002/06/10 164 167 164 164 62,000
2002/06/07 163 164 160 164 123,000
2002/06/06 161 163 158 163 243,000
2002/06/05 166 168 160 160 197,000
2002/06/04 168 168 165 165 125,000
2002/06/03 168 169 167 167 74,000
2002/05/31 170 170 167 167 110,000
2002/05/30 168 169 167 169 110,000
2002/05/29 171 171 167 167 168,000
2002/05/28 175 175 170 171 216,000
2002/05/27 175 178 172 172 325,000
2002/05/24 170 173 168 170 348,000
2002/05/23 170 171 168 170 282,000
2002/05/22 167 168 167 167 45,000
2002/05/21 169 169 166 168 68,000
2002/05/20 166 168 166 167 36,000
2002/05/17 168 168 165 165 18,000
2002/05/16 168 168 165 167 56,000
2002/05/15 168 168 165 165 61,000
2002/05/14 168 168 165 166 42,000
2002/05/13 165 170 165 165 23,000
2002/05/10 170 170 165 165 51,000
2002/05/09 171 171 169 169 32,000
2002/05/08 170 173 170 171 27,000
2002/05/07 174 174 170 174 32,000
2002/05/02 175 175 169 170 114,000
2002/05/01 179 180 172 174 52,000
2002/04/30 180 181 179 179 26,000
2002/04/26 181 181 180 180 25,000
2002/04/25 182 183 181 181 26,000
2002/04/24 184 184 181 181 23,000
2002/04/23 183 183 181 181 8,000
2002/04/22 182 185 180 185 23,000
2002/04/19 184 186 182 185 9,000
2002/04/18 185 187 184 184 19,000
2002/04/17 185 186 184 184 23,000
2002/04/16 187 187 185 187 26,000
2002/04/15 184 186 184 185 41,000
2002/04/12 182 185 182 184 27,000
2002/04/11 186 186 184 184 8,000
2002/04/10 182 185 182 185 6,000
2002/04/09 187 190 183 183 85,000
2002/04/08 185 186 182 185 111,000
2002/04/05 181 186 180 181 65,000
2002/04/04 184 187 180 181 49,000
2002/04/03 182 184 181 181 42,000
2002/04/02 190 190 182 182 51,000
2002/04/01 190 195 188 194 82,000
2002/03/29 189 189 186 186 26,000
2002/03/28 192 192 190 190 18,000
2002/03/27 189 195 188 194 37,000
2002/03/26 200 200 193 193 70,000
2002/03/25 187 192 187 190 41,000
2002/03/22 189 190 185 187 39,000
2002/03/20 194 194 189 189 51,000
2002/03/19 198 198 195 195 10,000
2002/03/18 200 200 194 194 15,000
2002/03/15 198 198 194 195 39,000
2002/03/14 205 205 198 198 24,000
2002/03/13 203 205 198 205 16,000
2002/03/12 202 209 202 202 17,000
2002/03/11 207 209 205 209 25,000
2002/03/08 200 206 194 194 146,000
2002/03/07 211 211 204 210 16,000
2002/03/06 198 212 198 212 46,000
2002/03/05 207 208 206 207 21,000
2002/03/04 208 208 205 208 28,000
2002/03/01 205 210 205 210 45,000
2002/02/28 208 208 200 200 35,000
2002/02/27 199 208 198 208 68,000
2002/02/26 204 204 194 199 14,000
2002/02/25 205 208 205 205 19,000
2002/02/22 208 208 203 205 15,000
2002/02/21 206 208 201 208 16,000
2002/02/20 193 199 193 199 8,000
2002/02/19 201 201 190 198 16,000
2002/02/18 194 201 194 201 21,000
2002/02/15 203 208 203 203 30,000
2002/02/14 196 205 196 203 47,000
2002/02/13 200 210 200 200 38,000
2002/02/12 193 195 193 195 48,000
2002/02/08 195 195 191 194 51,000
2002/02/07 195 195 194 194 2,000
2002/02/06 195 195 193 194 22,000
2002/02/05 195 195 193 195 58,000
2002/02/04 193 195 193 195 20,000
2002/02/01 196 196 193 195 10,000
2002/01/31 198 200 193 198 13,000
2002/01/30 190 198 190 198 15,000
2002/01/29 195 196 195 196 3,000
2002/01/28 190 200 190 196 16,000
2002/01/25 199 199 186 186 30,000
2002/01/24 201 201 194 198 15,000
2002/01/23 202 202 194 201 25,000
2002/01/22 205 205 191 205 51,000
2002/01/21 204 205 203 205 22,000
2002/01/18 200 204 193 204 27,000
2002/01/17 200 200 195 200 64,000
2002/01/16 203 203 185 200 17,000
2002/01/15 192 199 192 193 7,000
2002/01/11 200 200 185 193 45,000
2002/01/10 198 198 193 195 17,000
2002/01/09 198 200 197 200 24,000
2002/01/08 207 209 197 198 19,000
2002/01/07 194 197 194 197 4,000
2002/01/04 192 196 192 193 48,000

このページの先頭へ