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 |