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
2004/12/30 350 351 349 350 33,000
2004/12/29 348 348 346 348 110,000
2004/12/28 343 348 343 348 81,000
2004/12/27 353 353 345 348 104,000
2004/12/24 354 354 348 354 89,000
2004/12/22 356 359 353 354 68,000
2004/12/21 354 359 354 358 47,000
2004/12/20 355 358 352 354 56,000
2004/12/17 352 360 352 355 108,000
2004/12/16 351 351 349 349 43,000
2004/12/15 359 359 353 354 32,000
2004/12/14 351 355 351 354 94,000
2004/12/13 356 367 356 359 41,000
2004/12/10 364 364 360 361 98,000
2004/12/09 366 367 361 364 117,000
2004/12/08 369 372 364 367 118,000
2004/12/07 371 375 369 373 179,000
2004/12/06 372 372 368 370 84,000
2004/12/03 372 373 368 368 112,000
2004/12/02 373 373 366 371 79,000
2004/12/01 371 371 361 368 90,000
2004/11/30 368 371 364 371 78,000
2004/11/29 369 370 363 369 75,000
2004/11/26 366 366 358 361 76,000
2004/11/25 355 363 355 363 116,000
2004/11/24 359 359 348 354 241,000
2004/11/22 369 369 356 365 101,000
2004/11/19 368 372 368 370 156,000
2004/11/18 363 368 361 363 143,000
2004/11/17 365 368 365 366 73,000
2004/11/16 368 372 368 370 58,000
2004/11/15 368 375 365 370 226,000
2004/11/12 364 370 364 368 74,000
2004/11/11 368 372 368 369 391,000
2004/11/10 370 370 367 369 239,000
2004/11/09 375 375 369 372 178,000
2004/11/08 376 377 374 375 237,000
2004/11/05 375 380 371 378 498,000
2004/11/04 350 375 350 366 304,000
2004/11/02 335 344 334 336 85,000
2004/11/01 334 337 330 334 46,000
2004/10/29 329 339 327 337 72,000
2004/10/28 330 335 325 330 131,000
2004/10/27 328 338 328 328 65,000
2004/10/26 333 335 328 330 90,000
2004/10/25 340 340 332 332 94,000
2004/10/22 344 346 333 346 131,000
2004/10/21 350 350 341 341 62,000
2004/10/20 353 353 342 351 134,000
2004/10/19 348 355 346 353 75,000
2004/10/18 351 351 342 350 188,000
2004/10/15 355 355 345 350 171,000
2004/10/14 355 355 350 355 268,000
2004/10/13 355 358 354 355 129,000
2004/10/12 360 360 353 355 270,000
2004/10/08 349 358 348 356 199,000
2004/10/07 345 349 345 349 145,000
2004/10/06 345 347 344 345 153,000
2004/10/05 350 355 345 345 60,000
2004/10/04 342 350 342 345 68,000
2004/10/01 339 343 338 340 82,000
2004/09/30 342 343 337 337 47,000
2004/09/29 332 343 332 332 113,000
2004/09/28 332 332 331 332 108,000
2004/09/27 332 334 325 332 201,000
2004/09/24 342 343 330 333 152,000
2004/09/22 350 350 338 342 256,000
2004/09/21 354 357 351 352 111,000
2004/09/17 363 363 354 357 110,000
2004/09/16 369 369 362 363 157,000
2004/09/15 370 373 369 370 117,000
2004/09/14 373 373 369 370 124,000
2004/09/13 370 375 370 370 159,000
2004/09/10 375 375 370 371 176,000
2004/09/09 381 381 376 377 45,000
2004/09/08 386 386 382 385 97,000
2004/09/07 385 387 384 386 97,000
2004/09/06 385 385 379 384 100,000
2004/09/03 379 386 379 381 220,000
2004/09/02 377 377 372 375 109,000
2004/09/01 377 378 372 377 92,000
2004/08/31 375 375 371 374 94,000
2004/08/30 374 379 372 376 173,000
2004/08/27 368 373 366 371 217,000
2004/08/26 366 372 365 369 303,000
2004/08/25 362 364 358 362 100,000
2004/08/24 365 365 357 357 128,000
2004/08/23 359 372 358 363 209,000
2004/08/20 353 359 353 355 142,000
2004/08/19 356 358 350 358 145,000
2004/08/18 355 358 352 352 162,000
2004/08/17 360 364 351 351 363,000
2004/08/16 367 374 354 357 542,000
2004/08/13 378 381 374 374 115,000
2004/08/12 381 385 381 383 115,000
2004/08/11 382 391 381 384 203,000
2004/08/10 381 384 372 380 422,000
2004/08/09 391 395 385 388 293,000
2004/08/06 405 405 395 402 303,000
2004/08/05 408 408 405 406 232,000
2004/08/04 412 413 401 405 799,000
2004/08/03 387 406 383 406 531,000
2004/08/02 379 380 373 377 95,000
2004/07/30 383 384 376 378 143,000
2004/07/29 383 383 374 375 88,000
2004/07/28 379 380 377 378 76,000
2004/07/27 381 381 369 370 328,000
2004/07/26 391 393 382 386 242,000
2004/07/23 397 401 391 394 141,000
2004/07/22 386 400 386 396 226,000
2004/07/21 393 395 385 390 228,000
2004/07/20 405 406 383 389 415,000
2004/07/16 402 411 398 409 244,000
2004/07/15 429 429 396 402 540,000
2004/07/14 416 436 416 424 432,000
2004/07/13 416 416 411 415 110,000
2004/07/12 414 417 412 414 184,000
2004/07/09 407 415 405 409 185,000
2004/07/08 422 429 407 412 341,000
2004/07/07 403 423 392 422 747,000
2004/07/06 402 407 402 403 225,000
2004/07/05 410 410 400 404 364,000
2004/07/02 408 419 405 414 323,000
2004/07/01 431 433 423 423 457,000
2004/06/30 434 440 424 436 803,000
2004/06/29 420 439 414 436 1,432,000
2004/06/28 415 419 411 414 914,000
2004/06/25 395 410 391 403 1,051,000
2004/06/24 385 392 384 390 964,000
2004/06/23 364 394 364 389 2,338,000
2004/06/22 364 364 357 361 264,000
2004/06/21 360 366 359 362 578,000
2004/06/18 356 358 354 356 587,000
2004/06/17 350 354 346 351 473,000
2004/06/16 350 353 345 346 564,000
2004/06/15 350 350 342 346 487,000
2004/06/14 330 359 328 359 1,126,000
2004/06/11 320 329 318 328 300,000
2004/06/10 317 323 315 320 129,000
2004/06/09 323 324 315 318 77,000
2004/06/08 324 329 319 322 230,000
2004/06/07 305 323 305 319 346,000
2004/06/04 312 313 305 308 267,000
2004/06/03 318 320 310 314 279,000
2004/06/02 324 324 317 323 300,000
2004/06/01 324 330 313 319 395,000
2004/05/31 321 322 315 320 142,000
2004/05/28 322 324 317 322 268,000
2004/05/27 333 336 319 320 426,000
2004/05/26 343 343 337 338 142,000
2004/05/25 346 346 335 337 208,000
2004/05/24 335 346 332 343 454,000
2004/05/21 322 327 321 327 100,000
2004/05/20 314 323 310 319 194,000
2004/05/19 307 318 305 318 203,000
2004/05/18 304 313 304 306 102,000
2004/05/17 309 311 294 303 358,000
2004/05/14 303 320 300 320 282,000
2004/05/13 312 321 307 308 250,000
2004/05/12 305 321 305 321 339,000
2004/05/11 282 319 280 303 502,000
2004/05/10 323 323 286 289 674,000
2004/05/07 328 332 321 326 231,000
2004/05/06 337 337 327 329 207,000
2004/04/30 335 338 333 337 218,000
2004/04/28 335 341 335 338 227,000
2004/04/27 348 355 336 338 701,000
2004/04/26 337 337 333 335 168,000
2004/04/23 343 344 339 339 135,000
2004/04/22 345 348 342 342 103,000
2004/04/21 341 345 335 342 204,000
2004/04/20 334 343 330 339 413,000
2004/04/19 356 359 331 336 645,000
2004/04/16 359 360 352 353 154,000
2004/04/15 360 362 353 355 272,000
2004/04/14 365 365 356 359 230,000
2004/04/13 355 368 349 365 911,000
2004/04/12 343 351 340 349 261,000
2004/04/09 343 343 337 338 326,000
2004/04/08 355 355 346 346 312,000
2004/04/07 354 357 349 357 329,000
2004/04/06 365 365 345 349 683,000
2004/04/05 370 370 362 363 558,000
2004/04/02 374 375 364 365 710,000
2004/04/01 361 371 359 370 1,232,000
2004/03/31 353 360 345 360 575,000
2004/03/30 357 361 345 346 728,000
2004/03/29 336 359 336 357 1,203,000
2004/03/26 332 339 329 331 484,000
2004/03/25 336 338 325 328 1,125,000
2004/03/24 350 351 341 341 499,000
2004/03/23 352 356 348 348 490,000
2004/03/22 361 364 355 356 288,000
2004/03/19 348 365 347 360 489,000
2004/03/18 372 372 347 354 1,152,000
2004/03/17 376 376 364 372 1,096,000
2004/03/16 351 375 349 372 1,774,000
2004/03/15 348 354 348 354 542,000
2004/03/12 347 353 347 348 460,000
2004/03/11 359 362 341 356 1,247,000
2004/03/10 347 364 346 364 1,363,000
2004/03/09 340 348 327 347 1,408,000
2004/03/08 354 358 337 341 1,298,000
2004/03/05 358 359 332 351 2,191,000
2004/03/04 365 366 353 361 1,007,000
2004/03/03 347 367 345 361 1,909,000
2004/03/02 353 356 342 349 1,070,000
2004/03/01 354 360 352 354 1,672,000
2004/02/27 341 351 336 349 3,043,000
2004/02/26 320 341 318 338 2,762,000
2004/02/25 322 326 318 323 946,000
2004/02/24 315 329 310 323 1,854,000
2004/02/23 327 334 311 311 2,784,000
2004/02/20 306 325 305 323 4,663,000
2004/02/19 295 305 293 304 3,652,000
2004/02/18 287 293 286 293 660,000
2004/02/17 288 289 285 287 222,000
2004/02/16 293 294 286 289 444,000
2004/02/13 287 294 287 290 2,309,000
2004/02/12 272 285 270 284 745,000
2004/02/10 275 275 268 272 305,000
2004/02/09 276 287 270 274 782,000
2004/02/06 271 271 265 270 226,000
2004/02/05 270 273 268 271 175,000
2004/02/04 280 280 271 274 496,000
2004/02/03 275 277 267 277 846,000
2004/02/02 268 278 265 274 1,699,000
2004/01/30 249 273 249 270 2,652,000
2004/01/29 243 246 242 245 257,000
2004/01/28 244 246 244 244 185,000
2004/01/27 250 250 240 243 246,000
2004/01/26 252 254 248 252 325,000
2004/01/23 250 253 245 247 492,000
2004/01/22 246 254 245 250 686,000
2004/01/21 245 246 242 245 136,000
2004/01/20 245 249 242 245 320,000
2004/01/19 240 244 239 243 306,000
2004/01/16 239 243 234 235 252,000
2004/01/15 240 247 237 244 729,000
2004/01/14 229 239 223 237 398,000
2004/01/13 235 235 230 232 355,000
2004/01/09 228 234 227 230 646,000
2004/01/08 225 231 225 225 657,000
2004/01/07 217 222 217 222 145,000
2004/01/06 216 222 215 222 384,000
2004/01/05 215 215 214 215 86,000

このページの先頭へ