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 |
---|---|---|---|---|---|
2009/12/30 | 453 | 453 | 448 | 448 | 31,000 |
2009/12/29 | 453 | 453 | 450 | 453 | 44,000 |
2009/12/28 | 452 | 453 | 448 | 452 | 26,000 |
2009/12/25 | 450 | 453 | 449 | 451 | 40,000 |
2009/12/24 | 451 | 451 | 446 | 449 | 25,000 |
2009/12/22 | 452 | 452 | 447 | 450 | 40,000 |
2009/12/21 | 453 | 463 | 448 | 453 | 94,000 |
2009/12/18 | 456 | 456 | 453 | 453 | 36,000 |
2009/12/17 | 456 | 456 | 452 | 452 | 25,000 |
2009/12/16 | 454 | 457 | 452 | 456 | 58,000 |
2009/12/15 | 456 | 456 | 452 | 454 | 37,000 |
2009/12/14 | 456 | 456 | 451 | 456 | 43,000 |
2009/12/11 | 460 | 464 | 449 | 456 | 85,000 |
2009/12/10 | 449 | 456 | 449 | 455 | 40,000 |
2009/12/09 | 453 | 459 | 449 | 449 | 61,000 |
2009/12/08 | 464 | 467 | 452 | 452 | 76,000 |
2009/12/07 | 465 | 469 | 455 | 463 | 37,000 |
2009/12/04 | 455 | 460 | 451 | 455 | 68,000 |
2009/12/03 | 451 | 455 | 451 | 454 | 103,000 |
2009/12/02 | 450 | 450 | 449 | 450 | 53,000 |
2009/12/01 | 449 | 454 | 448 | 450 | 86,000 |
2009/11/30 | 447 | 455 | 445 | 455 | 90,000 |
2009/11/27 | 443 | 448 | 443 | 447 | 26,000 |
2009/11/26 | 445 | 450 | 443 | 448 | 21,000 |
2009/11/25 | 447 | 450 | 442 | 449 | 43,000 |
2009/11/24 | 450 | 450 | 444 | 446 | 50,000 |
2009/11/20 | 439 | 452 | 439 | 452 | 75,000 |
2009/11/19 | 450 | 450 | 446 | 449 | 29,000 |
2009/11/18 | 441 | 455 | 440 | 452 | 61,000 |
2009/11/17 | 444 | 445 | 439 | 444 | 35,000 |
2009/11/16 | 443 | 446 | 443 | 443 | 37,000 |
2009/11/13 | 442 | 443 | 437 | 439 | 27,000 |
2009/11/12 | 447 | 447 | 435 | 438 | 33,000 |
2009/11/11 | 448 | 450 | 443 | 446 | 21,000 |
2009/11/10 | 443 | 445 | 439 | 443 | 48,000 |
2009/11/09 | 444 | 445 | 438 | 439 | 32,000 |
2009/11/06 | 446 | 447 | 439 | 439 | 36,000 |
2009/11/05 | 452 | 456 | 440 | 442 | 31,000 |
2009/11/04 | 437 | 452 | 436 | 452 | 42,000 |
2009/11/02 | 438 | 443 | 433 | 437 | 50,000 |
2009/10/30 | 445 | 445 | 439 | 441 | 38,000 |
2009/10/29 | 448 | 451 | 429 | 444 | 90,000 |
2009/10/28 | 451 | 451 | 443 | 443 | 25,000 |
2009/10/27 | 453 | 453 | 428 | 441 | 88,000 |
2009/10/26 | 444 | 459 | 444 | 453 | 47,000 |
2009/10/23 | 441 | 449 | 439 | 440 | 34,000 |
2009/10/22 | 440 | 441 | 426 | 438 | 26,000 |
2009/10/21 | 439 | 442 | 438 | 439 | 39,000 |
2009/10/20 | 446 | 454 | 443 | 444 | 49,000 |
2009/10/19 | 417 | 439 | 417 | 439 | 86,000 |
2009/10/16 | 427 | 427 | 413 | 417 | 41,000 |
2009/10/15 | 416 | 421 | 416 | 419 | 49,000 |
2009/10/14 | 409 | 414 | 404 | 412 | 46,000 |
2009/10/13 | 410 | 412 | 403 | 405 | 29,000 |
2009/10/09 | 408 | 408 | 399 | 407 | 43,000 |
2009/10/08 | 407 | 417 | 407 | 407 | 39,000 |
2009/10/07 | 398 | 413 | 398 | 407 | 34,000 |
2009/10/06 | 399 | 409 | 398 | 401 | 31,000 |
2009/10/05 | 399 | 404 | 389 | 404 | 42,000 |
2009/10/02 | 414 | 414 | 406 | 408 | 40,000 |
2009/10/01 | 422 | 427 | 421 | 427 | 92,000 |
2009/09/30 | 406 | 412 | 401 | 412 | 42,000 |
2009/09/29 | 414 | 414 | 402 | 406 | 48,000 |
2009/09/28 | 409 | 414 | 402 | 407 | 45,000 |
2009/09/25 | 409 | 409 | 403 | 404 | 39,000 |
2009/09/24 | 392 | 410 | 391 | 405 | 113,000 |
2009/09/18 | 393 | 398 | 385 | 388 | 53,000 |
2009/09/17 | 396 | 401 | 391 | 398 | 27,000 |
2009/09/16 | 409 | 413 | 396 | 396 | 67,000 |
2009/09/15 | 405 | 409 | 404 | 404 | 21,000 |
2009/09/14 | 407 | 408 | 395 | 403 | 38,000 |
2009/09/11 | 423 | 424 | 409 | 415 | 91,000 |
2009/09/10 | 409 | 422 | 406 | 419 | 47,000 |
2009/09/09 | 417 | 417 | 411 | 411 | 56,000 |
2009/09/08 | 421 | 424 | 417 | 422 | 17,000 |
2009/09/07 | 421 | 425 | 417 | 418 | 18,000 |
2009/09/04 | 428 | 428 | 420 | 420 | 18,000 |
2009/09/03 | 420 | 425 | 419 | 424 | 39,000 |
2009/09/02 | 422 | 425 | 417 | 425 | 48,000 |
2009/09/01 | 436 | 443 | 434 | 437 | 11,000 |
2009/08/31 | 429 | 440 | 429 | 437 | 10,000 |
2009/08/28 | 435 | 436 | 433 | 434 | 19,000 |
2009/08/27 | 429 | 436 | 429 | 433 | 27,000 |
2009/08/26 | 439 | 439 | 435 | 438 | 33,000 |
2009/08/25 | 431 | 433 | 431 | 432 | 10,000 |
2009/08/24 | 421 | 433 | 421 | 430 | 29,000 |
2009/08/21 | 425 | 425 | 420 | 420 | 23,000 |
2009/08/20 | 426 | 430 | 425 | 430 | 14,000 |
2009/08/19 | 428 | 429 | 425 | 425 | 25,000 |
2009/08/18 | 435 | 435 | 430 | 430 | 8,000 |
2009/08/17 | 442 | 442 | 427 | 436 | 57,000 |
2009/08/14 | 443 | 443 | 430 | 441 | 50,000 |
2009/08/13 | 444 | 444 | 435 | 439 | 29,000 |
2009/08/12 | 435 | 445 | 435 | 435 | 50,000 |
2009/08/11 | 433 | 441 | 433 | 435 | 50,000 |
2009/08/10 | 431 | 435 | 430 | 434 | 15,000 |
2009/08/07 | 437 | 440 | 426 | 432 | 44,000 |
2009/08/06 | 436 | 437 | 430 | 436 | 29,000 |
2009/08/05 | 441 | 441 | 433 | 435 | 41,000 |
2009/08/04 | 450 | 450 | 440 | 440 | 15,000 |
2009/08/03 | 448 | 451 | 447 | 450 | 18,000 |
2009/07/31 | 453 | 456 | 443 | 444 | 39,000 |
2009/07/30 | 455 | 455 | 443 | 453 | 35,000 |
2009/07/29 | 453 | 457 | 453 | 457 | 19,000 |
2009/07/28 | 463 | 464 | 455 | 458 | 30,000 |
2009/07/27 | 457 | 462 | 452 | 459 | 30,000 |
2009/07/24 | 448 | 457 | 448 | 457 | 34,000 |
2009/07/23 | 448 | 451 | 443 | 443 | 24,000 |
2009/07/22 | 438 | 445 | 436 | 444 | 41,000 |
2009/07/21 | 428 | 438 | 425 | 437 | 44,000 |
2009/07/17 | 431 | 433 | 425 | 428 | 17,000 |
2009/07/16 | 432 | 433 | 423 | 426 | 63,000 |
2009/07/15 | 437 | 441 | 431 | 433 | 49,000 |
2009/07/14 | 432 | 439 | 426 | 436 | 38,000 |
2009/07/13 | 447 | 451 | 435 | 435 | 43,000 |
2009/07/10 | 459 | 459 | 448 | 456 | 78,000 |
2009/07/09 | 462 | 462 | 456 | 457 | 43,000 |
2009/07/08 | 452 | 464 | 452 | 463 | 70,000 |
2009/07/07 | 452 | 459 | 452 | 459 | 28,000 |
2009/07/06 | 451 | 454 | 447 | 452 | 22,000 |
2009/07/03 | 449 | 451 | 445 | 451 | 30,000 |
2009/07/02 | 458 | 459 | 455 | 459 | 17,000 |
2009/07/01 | 453 | 461 | 453 | 457 | 39,000 |
2009/06/30 | 465 | 467 | 461 | 463 | 43,000 |
2009/06/29 | 471 | 471 | 455 | 460 | 57,000 |
2009/06/26 | 471 | 475 | 465 | 466 | 133,000 |
2009/06/25 | 436 | 465 | 436 | 456 | 148,000 |
2009/06/24 | 423 | 438 | 423 | 435 | 81,000 |
2009/06/23 | 433 | 438 | 408 | 424 | 115,000 |
2009/06/22 | 412 | 444 | 406 | 443 | 228,000 |
2009/06/19 | 409 | 409 | 404 | 407 | 44,000 |
2009/06/18 | 404 | 411 | 401 | 402 | 23,000 |
2009/06/17 | 392 | 401 | 392 | 400 | 23,000 |
2009/06/16 | 420 | 420 | 400 | 401 | 88,000 |
2009/06/15 | 430 | 432 | 425 | 428 | 47,000 |
2009/06/12 | 419 | 422 | 417 | 420 | 81,000 |
2009/06/11 | 416 | 424 | 416 | 424 | 27,000 |
2009/06/10 | 422 | 424 | 418 | 420 | 31,000 |
2009/06/09 | 424 | 427 | 421 | 421 | 19,000 |
2009/06/08 | 427 | 428 | 423 | 423 | 23,000 |
2009/06/05 | 435 | 435 | 427 | 432 | 32,000 |
2009/06/04 | 424 | 428 | 423 | 428 | 27,000 |
2009/06/03 | 425 | 427 | 424 | 426 | 23,000 |
2009/06/02 | 436 | 440 | 424 | 425 | 59,000 |
2009/06/01 | 430 | 435 | 427 | 429 | 45,000 |
2009/05/29 | 420 | 432 | 420 | 430 | 84,000 |
2009/05/28 | 418 | 425 | 418 | 421 | 54,000 |
2009/05/27 | 421 | 426 | 418 | 418 | 28,000 |
2009/05/26 | 416 | 423 | 416 | 422 | 56,000 |
2009/05/25 | 416 | 420 | 414 | 416 | 35,000 |
2009/05/22 | 418 | 424 | 414 | 416 | 25,000 |
2009/05/21 | 409 | 414 | 409 | 414 | 52,000 |
2009/05/20 | 427 | 431 | 423 | 425 | 64,000 |
2009/05/19 | 436 | 439 | 425 | 427 | 64,000 |
2009/05/18 | 434 | 442 | 429 | 436 | 81,000 |
2009/05/15 | 433 | 438 | 433 | 434 | 52,000 |
2009/05/14 | 432 | 442 | 427 | 431 | 60,000 |
2009/05/13 | 442 | 442 | 431 | 432 | 65,000 |
2009/05/12 | 435 | 453 | 435 | 441 | 142,000 |
2009/05/11 | 458 | 461 | 436 | 437 | 176,000 |
2009/05/08 | 408 | 409 | 403 | 408 | 22,000 |
2009/05/07 | 401 | 404 | 399 | 404 | 34,000 |
2009/05/01 | 396 | 400 | 396 | 396 | 60,000 |
2009/04/30 | 398 | 410 | 394 | 395 | 86,000 |
2009/04/28 | 398 | 398 | 391 | 393 | 60,000 |
2009/04/27 | 402 | 405 | 399 | 399 | 60,000 |
2009/04/24 | 398 | 407 | 396 | 400 | 75,000 |
2009/04/23 | 380 | 395 | 378 | 395 | 79,000 |
2009/04/22 | 386 | 387 | 379 | 382 | 99,000 |
2009/04/21 | 389 | 389 | 376 | 379 | 31,000 |
2009/04/20 | 388 | 395 | 384 | 387 | 90,000 |
2009/04/17 | 376 | 383 | 373 | 373 | 26,000 |
2009/04/16 | 381 | 382 | 374 | 375 | 37,000 |
2009/04/15 | 376 | 378 | 372 | 377 | 64,000 |
2009/04/14 | 376 | 377 | 371 | 374 | 39,000 |
2009/04/13 | 366 | 381 | 366 | 376 | 22,000 |
2009/04/10 | 368 | 371 | 363 | 371 | 71,000 |
2009/04/09 | 356 | 369 | 356 | 368 | 23,000 |
2009/04/08 | 365 | 365 | 358 | 361 | 112,000 |
2009/04/07 | 367 | 371 | 361 | 364 | 47,000 |
2009/04/06 | 374 | 374 | 364 | 367 | 30,000 |
2009/04/03 | 379 | 379 | 366 | 372 | 33,000 |
2009/04/02 | 375 | 380 | 363 | 378 | 41,000 |
2009/04/01 | 360 | 375 | 360 | 370 | 64,000 |
2009/03/31 | 376 | 376 | 361 | 370 | 63,000 |
2009/03/30 | 377 | 391 | 377 | 377 | 57,000 |
2009/03/27 | 379 | 397 | 378 | 379 | 108,000 |
2009/03/26 | 361 | 376 | 360 | 376 | 93,000 |
2009/03/25 | 358 | 369 | 355 | 367 | 105,000 |
2009/03/24 | 353 | 390 | 353 | 358 | 264,000 |
2009/03/23 | 304 | 318 | 304 | 318 | 93,000 |
2009/03/19 | 301 | 301 | 296 | 299 | 42,000 |
2009/03/18 | 292 | 298 | 292 | 296 | 55,000 |
2009/03/17 | 293 | 295 | 283 | 291 | 45,000 |
2009/03/16 | 287 | 299 | 287 | 288 | 75,000 |
2009/03/13 | 277 | 281 | 275 | 277 | 116,000 |
2009/03/12 | 272 | 272 | 263 | 269 | 73,000 |
2009/03/11 | 256 | 275 | 256 | 275 | 154,000 |
2009/03/10 | 255 | 258 | 246 | 252 | 168,000 |
2009/03/09 | 269 | 269 | 257 | 259 | 176,000 |
2009/03/06 | 300 | 300 | 276 | 277 | 195,000 |
2009/03/05 | 314 | 314 | 301 | 302 | 90,000 |
2009/03/04 | 310 | 310 | 305 | 309 | 92,000 |
2009/03/03 | 316 | 316 | 302 | 305 | 71,000 |
2009/03/02 | 344 | 345 | 319 | 326 | 69,000 |
2009/02/27 | 342 | 345 | 337 | 345 | 31,000 |
2009/02/26 | 362 | 362 | 337 | 341 | 100,000 |
2009/02/25 | 357 | 360 | 351 | 357 | 76,000 |
2009/02/24 | 341 | 349 | 333 | 344 | 22,000 |
2009/02/23 | 330 | 350 | 330 | 341 | 31,000 |
2009/02/20 | 347 | 356 | 340 | 344 | 30,000 |
2009/02/19 | 348 | 350 | 339 | 344 | 38,000 |
2009/02/18 | 347 | 357 | 346 | 347 | 33,000 |
2009/02/17 | 350 | 360 | 350 | 351 | 47,000 |
2009/02/16 | 332 | 345 | 328 | 345 | 73,000 |
2009/02/13 | 317 | 333 | 317 | 328 | 50,000 |
2009/02/12 | 311 | 329 | 311 | 318 | 62,000 |
2009/02/10 | 337 | 337 | 330 | 331 | 44,000 |
2009/02/09 | 351 | 352 | 337 | 337 | 39,000 |
2009/02/06 | 351 | 358 | 350 | 352 | 44,000 |
2009/02/05 | 363 | 363 | 353 | 354 | 57,000 |
2009/02/04 | 354 | 366 | 353 | 358 | 84,000 |
2009/02/03 | 358 | 363 | 354 | 359 | 50,000 |
2009/02/02 | 365 | 366 | 356 | 362 | 44,000 |
2009/01/30 | 366 | 373 | 363 | 366 | 48,000 |
2009/01/29 | 393 | 393 | 379 | 383 | 48,000 |
2009/01/28 | 384 | 384 | 375 | 383 | 54,000 |
2009/01/27 | 377 | 386 | 364 | 384 | 67,000 |
2009/01/26 | 370 | 371 | 365 | 367 | 28,000 |
2009/01/23 | 366 | 370 | 361 | 365 | 59,000 |
2009/01/22 | 371 | 371 | 360 | 365 | 33,000 |
2009/01/21 | 353 | 371 | 353 | 362 | 72,000 |
2009/01/20 | 363 | 366 | 360 | 362 | 36,000 |
2009/01/19 | 370 | 371 | 356 | 362 | 51,000 |
2009/01/16 | 374 | 374 | 368 | 370 | 49,000 |
2009/01/15 | 381 | 387 | 372 | 374 | 74,000 |
2009/01/14 | 376 | 388 | 376 | 380 | 21,000 |
2009/01/13 | 383 | 383 | 373 | 374 | 45,000 |
2009/01/09 | 407 | 409 | 401 | 401 | 26,000 |
2009/01/08 | 413 | 417 | 407 | 407 | 26,000 |
2009/01/07 | 427 | 428 | 420 | 423 | 51,000 |
2009/01/06 | 429 | 429 | 417 | 417 | 20,000 |
2009/01/05 | 431 | 431 | 425 | 425 | 10,000 |