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 |
---|---|---|---|---|---|
2011/12/30 | 406 | 411 | 405 | 406 | 15,000 |
2011/12/29 | 414 | 414 | 405 | 406 | 10,000 |
2011/12/28 | 427 | 427 | 417 | 417 | 12,000 |
2011/12/27 | 427 | 427 | 426 | 427 | 13,000 |
2011/12/26 | 417 | 427 | 417 | 427 | 14,000 |
2011/12/22 | 411 | 418 | 411 | 418 | 22,000 |
2011/12/21 | 406 | 410 | 405 | 409 | 37,000 |
2011/12/20 | 402 | 404 | 395 | 404 | 34,000 |
2011/12/19 | 404 | 408 | 399 | 402 | 55,000 |
2011/12/16 | 404 | 408 | 397 | 399 | 29,000 |
2011/12/15 | 403 | 405 | 402 | 404 | 52,000 |
2011/12/14 | 397 | 405 | 397 | 402 | 27,000 |
2011/12/13 | 394 | 396 | 392 | 393 | 61,000 |
2011/12/12 | 393 | 397 | 393 | 394 | 31,000 |
2011/12/09 | 392 | 393 | 392 | 392 | 67,000 |
2011/12/08 | 402 | 402 | 395 | 397 | 26,000 |
2011/12/07 | 403 | 410 | 403 | 405 | 16,000 |
2011/12/06 | 416 | 416 | 404 | 404 | 27,000 |
2011/12/05 | 415 | 416 | 412 | 415 | 87,000 |
2011/12/02 | 415 | 419 | 415 | 415 | 16,000 |
2011/12/01 | 421 | 422 | 419 | 422 | 12,000 |
2011/11/30 | 422 | 428 | 415 | 420 | 26,000 |
2011/11/29 | 424 | 433 | 423 | 430 | 31,000 |
2011/11/28 | 415 | 431 | 415 | 424 | 24,000 |
2011/11/25 | 425 | 431 | 414 | 414 | 36,000 |
2011/11/24 | 407 | 435 | 397 | 425 | 41,000 |
2011/11/22 | 399 | 415 | 399 | 407 | 26,000 |
2011/11/21 | 408 | 408 | 407 | 407 | 5,000 |
2011/11/18 | 417 | 419 | 402 | 406 | 28,000 |
2011/11/17 | 418 | 426 | 418 | 424 | 13,000 |
2011/11/16 | 426 | 426 | 418 | 418 | 7,000 |
2011/11/15 | 430 | 430 | 425 | 425 | 11,000 |
2011/11/14 | 430 | 430 | 430 | 430 | 5,000 |
2011/11/11 | 427 | 428 | 425 | 428 | 11,000 |
2011/11/10 | 423 | 427 | 416 | 427 | 20,000 |
2011/11/09 | 418 | 427 | 418 | 427 | 10,000 |
2011/11/08 | 422 | 422 | 417 | 417 | 10,000 |
2011/11/07 | 426 | 430 | 423 | 429 | 10,000 |
2011/11/04 | 423 | 426 | 419 | 426 | 19,000 |
2011/11/02 | 431 | 437 | 423 | 423 | 40,000 |
2011/11/01 | 439 | 447 | 437 | 443 | 20,000 |
2011/10/31 | 439 | 452 | 436 | 447 | 59,000 |
2011/10/28 | 440 | 440 | 433 | 438 | 63,000 |
2011/10/27 | 433 | 440 | 427 | 432 | 96,000 |
2011/10/26 | 427 | 436 | 427 | 436 | 34,000 |
2011/10/25 | 452 | 452 | 434 | 435 | 47,000 |
2011/10/24 | 444 | 459 | 444 | 457 | 41,000 |
2011/10/21 | 431 | 449 | 431 | 443 | 43,000 |
2011/10/20 | 442 | 446 | 430 | 430 | 57,000 |
2011/10/19 | 453 | 456 | 444 | 449 | 44,000 |
2011/10/18 | 455 | 460 | 450 | 450 | 95,000 |
2011/10/17 | 451 | 459 | 451 | 456 | 48,000 |
2011/10/14 | 455 | 455 | 451 | 451 | 41,000 |
2011/10/13 | 454 | 458 | 454 | 457 | 23,000 |
2011/10/12 | 453 | 456 | 452 | 454 | 37,000 |
2011/10/11 | 444 | 460 | 442 | 457 | 77,000 |
2011/10/07 | 443 | 447 | 443 | 444 | 20,000 |
2011/10/06 | 440 | 445 | 440 | 443 | 37,000 |
2011/10/05 | 440 | 445 | 438 | 443 | 84,000 |
2011/10/04 | 444 | 446 | 441 | 442 | 70,000 |
2011/10/03 | 443 | 450 | 435 | 450 | 62,000 |
2011/09/30 | 440 | 445 | 436 | 444 | 105,000 |
2011/09/29 | 415 | 434 | 411 | 430 | 116,000 |
2011/09/28 | 401 | 425 | 401 | 424 | 106,000 |
2011/09/27 | 396 | 400 | 388 | 400 | 29,000 |
2011/09/26 | 394 | 395 | 389 | 389 | 10,000 |
2011/09/22 | 393 | 395 | 388 | 394 | 37,000 |
2011/09/21 | 400 | 407 | 392 | 393 | 36,000 |
2011/09/20 | 404 | 406 | 388 | 405 | 24,000 |
2011/09/16 | 400 | 407 | 398 | 407 | 49,000 |
2011/09/15 | 397 | 400 | 395 | 400 | 46,000 |
2011/09/14 | 387 | 400 | 387 | 396 | 41,000 |
2011/09/13 | 391 | 400 | 385 | 387 | 82,000 |
2011/09/12 | 407 | 407 | 386 | 391 | 55,000 |
2011/09/09 | 412 | 415 | 406 | 415 | 102,000 |
2011/09/08 | 419 | 420 | 410 | 412 | 101,000 |
2011/09/07 | 405 | 419 | 404 | 415 | 90,000 |
2011/09/06 | 402 | 409 | 397 | 405 | 41,000 |
2011/09/05 | 408 | 408 | 408 | 408 | 11,000 |
2011/09/02 | 412 | 412 | 404 | 409 | 43,000 |
2011/09/01 | 416 | 416 | 408 | 415 | 22,000 |
2011/08/31 | 415 | 415 | 408 | 413 | 25,000 |
2011/08/30 | 405 | 417 | 405 | 414 | 22,000 |
2011/08/29 | 404 | 404 | 398 | 401 | 18,000 |
2011/08/26 | 405 | 405 | 398 | 402 | 28,000 |
2011/08/25 | 410 | 413 | 402 | 402 | 34,000 |
2011/08/24 | 410 | 414 | 405 | 409 | 31,000 |
2011/08/23 | 408 | 410 | 405 | 407 | 24,000 |
2011/08/22 | 411 | 411 | 404 | 405 | 13,000 |
2011/08/19 | 416 | 416 | 411 | 412 | 22,000 |
2011/08/18 | 418 | 422 | 418 | 421 | 48,000 |
2011/08/17 | 419 | 419 | 413 | 417 | 46,000 |
2011/08/16 | 422 | 422 | 414 | 419 | 36,000 |
2011/08/15 | 414 | 426 | 414 | 421 | 59,000 |
2011/08/12 | 405 | 410 | 405 | 406 | 11,000 |
2011/08/11 | 400 | 404 | 400 | 404 | 22,000 |
2011/08/10 | 398 | 408 | 398 | 408 | 39,000 |
2011/08/09 | 387 | 395 | 385 | 395 | 49,000 |
2011/08/08 | 398 | 400 | 390 | 397 | 40,000 |
2011/08/05 | 397 | 405 | 394 | 400 | 57,000 |
2011/08/04 | 405 | 407 | 403 | 405 | 60,000 |
2011/08/03 | 432 | 443 | 400 | 405 | 77,000 |
2011/08/02 | 436 | 436 | 434 | 434 | 5,000 |
2011/08/01 | 435 | 437 | 435 | 435 | 12,000 |
2011/07/29 | 441 | 441 | 435 | 436 | 29,000 |
2011/07/28 | 445 | 446 | 434 | 441 | 52,000 |
2011/07/27 | 446 | 450 | 446 | 448 | 31,000 |
2011/07/26 | 446 | 450 | 446 | 449 | 18,000 |
2011/07/25 | 445 | 448 | 445 | 446 | 18,000 |
2011/07/22 | 445 | 446 | 442 | 445 | 25,000 |
2011/07/21 | 443 | 448 | 443 | 444 | 24,000 |
2011/07/20 | 452 | 456 | 442 | 448 | 79,000 |
2011/07/19 | 449 | 462 | 441 | 454 | 150,000 |
2011/07/15 | 426 | 438 | 426 | 438 | 50,000 |
2011/07/14 | 417 | 424 | 417 | 423 | 25,000 |
2011/07/13 | 412 | 425 | 412 | 423 | 38,000 |
2011/07/12 | 401 | 412 | 401 | 412 | 29,000 |
2011/07/11 | 402 | 409 | 400 | 409 | 33,000 |
2011/07/08 | 405 | 405 | 395 | 400 | 35,000 |
2011/07/07 | 397 | 402 | 396 | 399 | 29,000 |
2011/07/06 | 396 | 398 | 393 | 398 | 30,000 |
2011/07/05 | 400 | 403 | 397 | 399 | 11,000 |
2011/07/04 | 400 | 401 | 397 | 401 | 27,000 |
2011/07/01 | 398 | 401 | 395 | 397 | 29,000 |
2011/06/30 | 404 | 404 | 394 | 398 | 35,000 |
2011/06/29 | 402 | 406 | 396 | 404 | 21,000 |
2011/06/28 | 393 | 398 | 393 | 396 | 22,000 |
2011/06/27 | 399 | 400 | 392 | 393 | 74,000 |
2011/06/24 | 376 | 392 | 372 | 391 | 33,000 |
2011/06/23 | 368 | 372 | 365 | 371 | 34,000 |
2011/06/22 | 366 | 374 | 365 | 374 | 36,000 |
2011/06/21 | 369 | 369 | 358 | 366 | 46,000 |
2011/06/20 | 355 | 362 | 355 | 361 | 13,000 |
2011/06/17 | 358 | 360 | 353 | 354 | 42,000 |
2011/06/16 | 358 | 362 | 358 | 358 | 23,000 |
2011/06/15 | 365 | 374 | 357 | 359 | 57,000 |
2011/06/14 | 359 | 366 | 359 | 365 | 22,000 |
2011/06/13 | 354 | 364 | 354 | 361 | 31,000 |
2011/06/10 | 358 | 378 | 358 | 361 | 87,000 |
2011/06/09 | 351 | 356 | 346 | 352 | 26,000 |
2011/06/08 | 339 | 362 | 339 | 348 | 36,000 |
2011/06/07 | 332 | 345 | 332 | 345 | 69,000 |
2011/06/06 | 337 | 337 | 332 | 332 | 10,000 |
2011/06/03 | 341 | 344 | 336 | 337 | 28,000 |
2011/06/02 | 342 | 345 | 342 | 343 | 12,000 |
2011/06/01 | 333 | 345 | 333 | 345 | 33,000 |
2011/05/31 | 330 | 339 | 330 | 333 | 35,000 |
2011/05/30 | 335 | 335 | 330 | 332 | 10,000 |
2011/05/27 | 348 | 348 | 338 | 338 | 12,000 |
2011/05/26 | 345 | 348 | 344 | 347 | 23,000 |
2011/05/25 | 341 | 343 | 340 | 341 | 25,000 |
2011/05/24 | 338 | 340 | 338 | 340 | 14,000 |
2011/05/23 | 346 | 346 | 338 | 338 | 18,000 |
2011/05/20 | 340 | 347 | 340 | 346 | 53,000 |
2011/05/19 | 340 | 341 | 333 | 340 | 18,000 |
2011/05/18 | 332 | 340 | 332 | 340 | 20,000 |
2011/05/17 | 345 | 349 | 331 | 331 | 36,000 |
2011/05/16 | 341 | 348 | 341 | 345 | 26,000 |
2011/05/13 | 349 | 349 | 340 | 341 | 18,000 |
2011/05/12 | 355 | 356 | 350 | 350 | 35,000 |
2011/05/11 | 367 | 375 | 359 | 360 | 43,000 |
2011/05/10 | 365 | 369 | 361 | 367 | 21,000 |
2011/05/09 | 360 | 372 | 359 | 368 | 45,000 |
2011/05/06 | 348 | 360 | 348 | 360 | 42,000 |
2011/05/02 | 349 | 349 | 347 | 348 | 12,000 |
2011/04/28 | 343 | 343 | 339 | 341 | 13,000 |
2011/04/27 | 346 | 346 | 335 | 337 | 54,000 |
2011/04/26 | 353 | 356 | 345 | 346 | 56,000 |
2011/04/25 | 349 | 353 | 349 | 351 | 17,000 |
2011/04/22 | 344 | 345 | 344 | 345 | 4,000 |
2011/04/21 | 358 | 358 | 345 | 348 | 16,000 |
2011/04/20 | 360 | 360 | 352 | 353 | 15,000 |
2011/04/19 | 352 | 355 | 352 | 355 | 15,000 |
2011/04/18 | 366 | 366 | 357 | 359 | 19,000 |
2011/04/15 | 358 | 372 | 358 | 366 | 53,000 |
2011/04/14 | 346 | 358 | 346 | 358 | 34,000 |
2011/04/13 | 340 | 346 | 340 | 345 | 11,000 |
2011/04/12 | 339 | 349 | 335 | 340 | 20,000 |
2011/04/11 | 342 | 350 | 342 | 346 | 27,000 |
2011/04/08 | 331 | 341 | 331 | 341 | 21,000 |
2011/04/07 | 341 | 342 | 332 | 335 | 37,000 |
2011/04/06 | 358 | 358 | 348 | 348 | 24,000 |
2011/04/05 | 362 | 366 | 353 | 354 | 24,000 |
2011/04/04 | 363 | 367 | 362 | 365 | 16,000 |
2011/04/01 | 376 | 381 | 362 | 362 | 33,000 |
2011/03/31 | 362 | 377 | 359 | 377 | 27,000 |
2011/03/30 | 360 | 363 | 350 | 363 | 45,000 |
2011/03/29 | 350 | 362 | 342 | 361 | 46,000 |
2011/03/28 | 363 | 365 | 351 | 357 | 47,000 |
2011/03/25 | 361 | 361 | 353 | 356 | 49,000 |
2011/03/24 | 346 | 361 | 346 | 353 | 37,000 |
2011/03/23 | 353 | 353 | 347 | 350 | 47,000 |
2011/03/22 | 336 | 351 | 336 | 347 | 67,000 |
2011/03/18 | 330 | 340 | 324 | 328 | 54,000 |
2011/03/17 | 319 | 328 | 319 | 328 | 53,000 |
2011/03/16 | 330 | 339 | 313 | 338 | 84,000 |
2011/03/15 | 342 | 342 | 280 | 325 | 111,000 |
2011/03/14 | 339 | 362 | 323 | 342 | 50,000 |
2011/03/11 | 392 | 397 | 387 | 387 | 131,000 |
2011/03/10 | 405 | 405 | 396 | 397 | 29,000 |
2011/03/09 | 408 | 410 | 406 | 406 | 19,000 |
2011/03/08 | 411 | 413 | 408 | 408 | 21,000 |
2011/03/07 | 415 | 415 | 410 | 411 | 19,000 |
2011/03/04 | 414 | 417 | 413 | 413 | 27,000 |
2011/03/03 | 411 | 413 | 411 | 412 | 14,000 |
2011/03/02 | 419 | 419 | 409 | 409 | 53,000 |
2011/03/01 | 419 | 426 | 418 | 419 | 45,000 |
2011/02/28 | 419 | 422 | 411 | 419 | 43,000 |
2011/02/25 | 411 | 415 | 411 | 415 | 30,000 |
2011/02/24 | 420 | 428 | 408 | 410 | 65,000 |
2011/02/23 | 425 | 431 | 420 | 420 | 26,000 |
2011/02/22 | 429 | 430 | 425 | 426 | 30,000 |
2011/02/21 | 437 | 442 | 430 | 432 | 33,000 |
2011/02/18 | 444 | 444 | 435 | 438 | 45,000 |
2011/02/17 | 436 | 442 | 435 | 441 | 41,000 |
2011/02/16 | 444 | 446 | 433 | 433 | 23,000 |
2011/02/15 | 439 | 448 | 439 | 444 | 35,000 |
2011/02/14 | 439 | 450 | 437 | 438 | 23,000 |
2011/02/10 | 424 | 439 | 424 | 439 | 30,000 |
2011/02/09 | 425 | 429 | 425 | 427 | 36,000 |
2011/02/08 | 427 | 433 | 427 | 430 | 14,000 |
2011/02/07 | 424 | 428 | 424 | 427 | 19,000 |
2011/02/04 | 420 | 429 | 420 | 423 | 24,000 |
2011/02/03 | 421 | 423 | 417 | 420 | 25,000 |
2011/02/02 | 416 | 425 | 416 | 421 | 50,000 |
2011/02/01 | 415 | 419 | 409 | 415 | 42,000 |
2011/01/31 | 423 | 427 | 410 | 416 | 69,000 |
2011/01/28 | 434 | 434 | 430 | 431 | 31,000 |
2011/01/27 | 434 | 439 | 432 | 438 | 43,000 |
2011/01/26 | 443 | 447 | 435 | 436 | 50,000 |
2011/01/25 | 435 | 446 | 432 | 443 | 51,000 |
2011/01/24 | 434 | 437 | 434 | 435 | 15,000 |
2011/01/21 | 443 | 443 | 432 | 433 | 22,000 |
2011/01/20 | 444 | 447 | 444 | 444 | 25,000 |
2011/01/19 | 445 | 447 | 443 | 447 | 11,000 |
2011/01/18 | 449 | 450 | 444 | 444 | 15,000 |
2011/01/17 | 446 | 451 | 446 | 448 | 26,000 |
2011/01/14 | 445 | 453 | 445 | 446 | 25,000 |
2011/01/13 | 448 | 452 | 445 | 447 | 29,000 |
2011/01/12 | 453 | 455 | 445 | 448 | 41,000 |
2011/01/11 | 447 | 455 | 444 | 451 | 73,000 |
2011/01/07 | 446 | 446 | 442 | 442 | 20,000 |
2011/01/06 | 441 | 453 | 441 | 443 | 37,000 |
2011/01/05 | 444 | 444 | 440 | 441 | 15,000 |
2011/01/04 | 439 | 461 | 423 | 443 | 74,000 |