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 |
---|---|---|---|---|---|
2012/12/28 | 550 | 550 | 531 | 531 | 50,000 |
2012/12/27 | 528 | 539 | 521 | 535 | 46,000 |
2012/12/26 | 524 | 531 | 524 | 528 | 55,000 |
2012/12/25 | 527 | 542 | 523 | 523 | 49,000 |
2012/12/21 | 542 | 543 | 525 | 527 | 55,000 |
2012/12/20 | 528 | 550 | 526 | 542 | 86,000 |
2012/12/19 | 541 | 541 | 520 | 529 | 55,000 |
2012/12/18 | 539 | 547 | 530 | 541 | 91,000 |
2012/12/17 | 530 | 537 | 530 | 535 | 105,000 |
2012/12/14 | 525 | 528 | 523 | 526 | 86,000 |
2012/12/13 | 523 | 526 | 521 | 525 | 40,000 |
2012/12/12 | 505 | 511 | 505 | 510 | 30,000 |
2012/12/11 | 502 | 506 | 502 | 505 | 44,000 |
2012/12/10 | 514 | 514 | 503 | 504 | 48,000 |
2012/12/07 | 533 | 533 | 511 | 511 | 53,000 |
2012/12/06 | 520 | 534 | 515 | 533 | 140,000 |
2012/12/05 | 525 | 526 | 512 | 520 | 114,000 |
2012/12/04 | 500 | 523 | 500 | 521 | 77,000 |
2012/12/03 | 500 | 503 | 498 | 500 | 35,000 |
2012/11/30 | 496 | 501 | 496 | 499 | 39,000 |
2012/11/29 | 497 | 500 | 492 | 499 | 59,000 |
2012/11/28 | 504 | 504 | 485 | 497 | 23,000 |
2012/11/27 | 510 | 511 | 504 | 508 | 48,000 |
2012/11/26 | 508 | 511 | 501 | 510 | 49,000 |
2012/11/22 | 490 | 498 | 490 | 497 | 40,000 |
2012/11/21 | 490 | 494 | 489 | 489 | 47,000 |
2012/11/20 | 490 | 494 | 488 | 490 | 28,000 |
2012/11/19 | 494 | 495 | 477 | 488 | 74,000 |
2012/11/16 | 486 | 488 | 484 | 488 | 51,000 |
2012/11/15 | 479 | 484 | 472 | 482 | 34,000 |
2012/11/14 | 461 | 471 | 461 | 471 | 24,000 |
2012/11/13 | 459 | 468 | 455 | 461 | 22,000 |
2012/11/12 | 461 | 462 | 460 | 460 | 11,000 |
2012/11/09 | 461 | 462 | 455 | 458 | 19,000 |
2012/11/08 | 465 | 466 | 462 | 464 | 8,000 |
2012/11/07 | 472 | 472 | 462 | 465 | 39,000 |
2012/11/06 | 475 | 475 | 470 | 471 | 6,000 |
2012/11/05 | 488 | 488 | 477 | 478 | 15,000 |
2012/11/02 | 469 | 490 | 469 | 490 | 58,000 |
2012/11/01 | 467 | 470 | 463 | 465 | 27,000 |
2012/10/31 | 465 | 469 | 458 | 467 | 35,000 |
2012/10/30 | 445 | 459 | 445 | 457 | 85,000 |
2012/10/29 | 444 | 445 | 441 | 445 | 12,000 |
2012/10/26 | 450 | 450 | 443 | 444 | 17,000 |
2012/10/25 | 441 | 450 | 441 | 448 | 22,000 |
2012/10/24 | 435 | 442 | 435 | 442 | 12,000 |
2012/10/23 | 436 | 447 | 436 | 443 | 11,000 |
2012/10/22 | 434 | 438 | 433 | 433 | 17,000 |
2012/10/19 | 440 | 442 | 437 | 440 | 42,000 |
2012/10/18 | 446 | 447 | 438 | 447 | 21,000 |
2012/10/17 | 442 | 451 | 442 | 445 | 14,000 |
2012/10/16 | 436 | 439 | 433 | 434 | 27,000 |
2012/10/15 | 448 | 451 | 435 | 435 | 26,000 |
2012/10/12 | 457 | 457 | 452 | 452 | 18,000 |
2012/10/11 | 454 | 454 | 450 | 450 | 30,000 |
2012/10/10 | 463 | 464 | 448 | 450 | 34,000 |
2012/10/09 | 460 | 466 | 457 | 462 | 26,000 |
2012/10/05 | 466 | 466 | 463 | 464 | 26,000 |
2012/10/04 | 465 | 466 | 463 | 466 | 32,000 |
2012/10/03 | 460 | 467 | 460 | 464 | 23,000 |
2012/10/02 | 469 | 473 | 463 | 467 | 21,000 |
2012/10/01 | 466 | 466 | 459 | 464 | 59,000 |
2012/09/28 | 464 | 469 | 460 | 465 | 28,000 |
2012/09/27 | 463 | 475 | 461 | 464 | 38,000 |
2012/09/26 | 467 | 467 | 456 | 463 | 25,000 |
2012/09/25 | 470 | 473 | 470 | 472 | 35,000 |
2012/09/24 | 467 | 470 | 463 | 470 | 15,000 |
2012/09/21 | 454 | 469 | 454 | 466 | 17,000 |
2012/09/20 | 461 | 467 | 453 | 457 | 13,000 |
2012/09/19 | 465 | 465 | 460 | 463 | 20,000 |
2012/09/18 | 458 | 468 | 458 | 463 | 18,000 |
2012/09/14 | 447 | 456 | 447 | 456 | 50,000 |
2012/09/13 | 450 | 450 | 443 | 447 | 9,000 |
2012/09/12 | 441 | 448 | 440 | 447 | 27,000 |
2012/09/11 | 447 | 447 | 438 | 443 | 17,000 |
2012/09/10 | 445 | 445 | 444 | 444 | 5,000 |
2012/09/07 | 443 | 452 | 443 | 450 | 32,000 |
2012/09/06 | 445 | 446 | 440 | 442 | 14,000 |
2012/09/05 | 447 | 447 | 445 | 445 | 7,000 |
2012/09/04 | 452 | 454 | 445 | 447 | 59,000 |
2012/09/03 | 447 | 457 | 446 | 455 | 24,000 |
2012/08/31 | 444 | 456 | 444 | 446 | 29,000 |
2012/08/30 | 447 | 447 | 440 | 444 | 29,000 |
2012/08/29 | 450 | 450 | 447 | 448 | 4,000 |
2012/08/28 | 458 | 458 | 440 | 445 | 27,000 |
2012/08/27 | 460 | 460 | 457 | 457 | 22,000 |
2012/08/24 | 462 | 469 | 460 | 463 | 38,000 |
2012/08/23 | 459 | 462 | 459 | 462 | 13,000 |
2012/08/22 | 458 | 458 | 454 | 455 | 12,000 |
2012/08/21 | 458 | 464 | 455 | 460 | 22,000 |
2012/08/20 | 467 | 467 | 448 | 458 | 29,000 |
2012/08/17 | 479 | 479 | 461 | 475 | 45,000 |
2012/08/16 | 472 | 482 | 472 | 479 | 37,000 |
2012/08/15 | 452 | 468 | 452 | 466 | 55,000 |
2012/08/14 | 453 | 453 | 444 | 449 | 46,000 |
2012/08/13 | 450 | 453 | 447 | 447 | 19,000 |
2012/08/10 | 453 | 454 | 449 | 450 | 50,000 |
2012/08/09 | 452 | 459 | 451 | 453 | 103,000 |
2012/08/08 | 447 | 458 | 447 | 455 | 41,000 |
2012/08/07 | 461 | 461 | 451 | 451 | 76,000 |
2012/08/06 | 453 | 457 | 452 | 455 | 49,000 |
2012/08/03 | 455 | 465 | 451 | 452 | 63,000 |
2012/08/02 | 468 | 468 | 456 | 460 | 42,000 |
2012/08/01 | 485 | 485 | 472 | 473 | 24,000 |
2012/07/31 | 472 | 491 | 467 | 490 | 85,000 |
2012/07/30 | 470 | 474 | 457 | 474 | 47,000 |
2012/07/27 | 457 | 468 | 457 | 465 | 50,000 |
2012/07/26 | 452 | 457 | 452 | 455 | 40,000 |
2012/07/25 | 455 | 471 | 452 | 452 | 59,000 |
2012/07/24 | 453 | 459 | 450 | 453 | 46,000 |
2012/07/23 | 481 | 481 | 452 | 452 | 76,000 |
2012/07/20 | 496 | 499 | 475 | 481 | 54,000 |
2012/07/19 | 502 | 502 | 495 | 501 | 37,000 |
2012/07/18 | 507 | 507 | 495 | 496 | 55,000 |
2012/07/17 | 491 | 502 | 488 | 500 | 68,000 |
2012/07/13 | 481 | 490 | 481 | 488 | 48,000 |
2012/07/12 | 487 | 488 | 476 | 483 | 43,000 |
2012/07/11 | 490 | 490 | 475 | 484 | 69,000 |
2012/07/10 | 480 | 494 | 478 | 490 | 61,000 |
2012/07/09 | 464 | 482 | 464 | 482 | 30,000 |
2012/07/06 | 461 | 469 | 461 | 464 | 29,000 |
2012/07/05 | 475 | 477 | 467 | 468 | 22,000 |
2012/07/04 | 481 | 481 | 473 | 475 | 24,000 |
2012/07/03 | 478 | 483 | 472 | 481 | 17,000 |
2012/07/02 | 485 | 485 | 477 | 478 | 32,000 |
2012/06/29 | 453 | 480 | 453 | 477 | 111,000 |
2012/06/28 | 443 | 455 | 443 | 450 | 73,000 |
2012/06/27 | 440 | 452 | 437 | 443 | 80,000 |
2012/06/26 | 448 | 448 | 439 | 440 | 67,000 |
2012/06/25 | 448 | 450 | 447 | 449 | 77,000 |
2012/06/22 | 437 | 443 | 432 | 440 | 53,000 |
2012/06/21 | 448 | 449 | 434 | 437 | 32,000 |
2012/06/20 | 434 | 446 | 434 | 445 | 37,000 |
2012/06/19 | 431 | 440 | 430 | 431 | 24,000 |
2012/06/18 | 448 | 449 | 430 | 430 | 41,000 |
2012/06/15 | 431 | 447 | 431 | 440 | 65,000 |
2012/06/14 | 433 | 433 | 427 | 431 | 30,000 |
2012/06/13 | 424 | 433 | 424 | 430 | 26,000 |
2012/06/12 | 415 | 424 | 415 | 424 | 38,000 |
2012/06/11 | 419 | 425 | 419 | 419 | 33,000 |
2012/06/08 | 423 | 426 | 419 | 422 | 74,000 |
2012/06/07 | 429 | 434 | 427 | 431 | 35,000 |
2012/06/06 | 436 | 443 | 420 | 426 | 82,000 |
2012/06/05 | 446 | 450 | 436 | 444 | 47,000 |
2012/06/04 | 456 | 456 | 445 | 450 | 47,000 |
2012/06/01 | 446 | 467 | 445 | 464 | 97,000 |
2012/05/31 | 422 | 446 | 422 | 446 | 49,000 |
2012/05/30 | 419 | 429 | 412 | 422 | 28,000 |
2012/05/29 | 430 | 430 | 418 | 420 | 37,000 |
2012/05/28 | 424 | 434 | 424 | 429 | 44,000 |
2012/05/25 | 410 | 419 | 410 | 419 | 29,000 |
2012/05/24 | 403 | 409 | 403 | 409 | 49,000 |
2012/05/23 | 402 | 402 | 393 | 401 | 51,000 |
2012/05/22 | 406 | 409 | 399 | 400 | 21,000 |
2012/05/21 | 400 | 406 | 399 | 404 | 21,000 |
2012/05/18 | 411 | 411 | 388 | 401 | 99,000 |
2012/05/17 | 393 | 403 | 393 | 403 | 28,000 |
2012/05/16 | 393 | 394 | 392 | 392 | 23,000 |
2012/05/15 | 411 | 412 | 394 | 397 | 69,000 |
2012/05/14 | 415 | 421 | 409 | 411 | 35,000 |
2012/05/11 | 448 | 448 | 420 | 422 | 57,000 |
2012/05/10 | 441 | 453 | 433 | 442 | 62,000 |
2012/05/09 | 443 | 443 | 435 | 435 | 29,000 |
2012/05/08 | 441 | 447 | 438 | 447 | 16,000 |
2012/05/07 | 440 | 442 | 436 | 436 | 30,000 |
2012/05/02 | 447 | 452 | 443 | 451 | 40,000 |
2012/05/01 | 458 | 460 | 448 | 448 | 37,000 |
2012/04/27 | 458 | 467 | 455 | 458 | 49,000 |
2012/04/26 | 466 | 468 | 460 | 462 | 30,000 |
2012/04/25 | 461 | 470 | 461 | 467 | 25,000 |
2012/04/24 | 460 | 462 | 458 | 459 | 38,000 |
2012/04/23 | 460 | 474 | 460 | 465 | 26,000 |
2012/04/20 | 456 | 469 | 455 | 466 | 49,000 |
2012/04/19 | 463 | 471 | 454 | 454 | 49,000 |
2012/04/18 | 471 | 476 | 465 | 476 | 48,000 |
2012/04/17 | 480 | 481 | 459 | 463 | 139,000 |
2012/04/16 | 500 | 503 | 476 | 480 | 95,000 |
2012/04/13 | 511 | 511 | 502 | 508 | 33,000 |
2012/04/12 | 499 | 508 | 498 | 507 | 67,000 |
2012/04/11 | 503 | 503 | 493 | 499 | 80,000 |
2012/04/10 | 503 | 515 | 503 | 507 | 54,000 |
2012/04/09 | 498 | 515 | 495 | 513 | 62,000 |
2012/04/06 | 488 | 511 | 486 | 505 | 71,000 |
2012/04/05 | 481 | 485 | 478 | 481 | 64,000 |
2012/04/04 | 513 | 513 | 496 | 497 | 92,000 |
2012/04/03 | 520 | 521 | 510 | 513 | 47,000 |
2012/04/02 | 517 | 518 | 513 | 518 | 78,000 |
2012/03/30 | 511 | 527 | 511 | 517 | 159,000 |
2012/03/29 | 493 | 509 | 493 | 508 | 126,000 |
2012/03/28 | 510 | 522 | 495 | 497 | 189,000 |
2012/03/27 | 504 | 518 | 504 | 518 | 167,000 |
2012/03/26 | 499 | 502 | 498 | 500 | 72,000 |
2012/03/23 | 487 | 495 | 481 | 495 | 86,000 |
2012/03/22 | 479 | 490 | 479 | 489 | 94,000 |
2012/03/21 | 457 | 481 | 454 | 478 | 123,000 |
2012/03/19 | 455 | 460 | 454 | 458 | 40,000 |
2012/03/16 | 455 | 456 | 450 | 453 | 41,000 |
2012/03/15 | 458 | 458 | 452 | 454 | 48,000 |
2012/03/14 | 460 | 463 | 457 | 458 | 69,000 |
2012/03/13 | 441 | 466 | 441 | 453 | 115,000 |
2012/03/12 | 440 | 453 | 439 | 447 | 66,000 |
2012/03/09 | 451 | 452 | 441 | 445 | 148,000 |
2012/03/08 | 433 | 446 | 432 | 443 | 70,000 |
2012/03/07 | 424 | 430 | 422 | 430 | 42,000 |
2012/03/06 | 423 | 430 | 423 | 424 | 49,000 |
2012/03/05 | 429 | 430 | 422 | 422 | 38,000 |
2012/03/02 | 423 | 427 | 421 | 427 | 42,000 |
2012/03/01 | 420 | 426 | 416 | 419 | 61,000 |
2012/02/29 | 419 | 422 | 417 | 418 | 76,000 |
2012/02/28 | 416 | 426 | 416 | 421 | 88,000 |
2012/02/27 | 418 | 419 | 414 | 416 | 39,000 |
2012/02/24 | 425 | 426 | 416 | 421 | 81,000 |
2012/02/23 | 424 | 424 | 421 | 422 | 42,000 |
2012/02/22 | 413 | 421 | 413 | 421 | 66,000 |
2012/02/21 | 420 | 420 | 413 | 413 | 23,000 |
2012/02/20 | 422 | 427 | 421 | 422 | 57,000 |
2012/02/17 | 423 | 428 | 422 | 422 | 37,000 |
2012/02/16 | 418 | 423 | 417 | 423 | 66,000 |
2012/02/15 | 412 | 418 | 411 | 417 | 58,000 |
2012/02/14 | 408 | 411 | 407 | 411 | 59,000 |
2012/02/13 | 401 | 406 | 401 | 406 | 30,000 |
2012/02/10 | 402 | 402 | 397 | 399 | 51,000 |
2012/02/09 | 398 | 401 | 394 | 400 | 58,000 |
2012/02/08 | 399 | 399 | 395 | 396 | 56,000 |
2012/02/07 | 393 | 398 | 393 | 396 | 47,000 |
2012/02/06 | 397 | 397 | 394 | 395 | 37,000 |
2012/02/03 | 396 | 397 | 393 | 393 | 56,000 |
2012/02/02 | 398 | 400 | 394 | 395 | 59,000 |
2012/02/01 | 396 | 396 | 391 | 393 | 80,000 |
2012/01/31 | 391 | 392 | 388 | 388 | 120,000 |
2012/01/30 | 393 | 393 | 389 | 389 | 52,000 |
2012/01/27 | 395 | 396 | 392 | 393 | 26,000 |
2012/01/26 | 399 | 400 | 396 | 396 | 54,000 |
2012/01/25 | 397 | 399 | 396 | 398 | 77,000 |
2012/01/24 | 400 | 400 | 395 | 397 | 72,000 |
2012/01/23 | 398 | 400 | 396 | 398 | 58,000 |
2012/01/20 | 401 | 401 | 397 | 400 | 33,000 |
2012/01/19 | 404 | 404 | 401 | 401 | 11,000 |
2012/01/18 | 406 | 406 | 401 | 401 | 14,000 |
2012/01/17 | 397 | 401 | 396 | 400 | 6,000 |
2012/01/16 | 397 | 397 | 397 | 397 | 17,000 |
2012/01/13 | 399 | 401 | 392 | 397 | 54,000 |
2012/01/12 | 416 | 416 | 400 | 401 | 23,000 |
2012/01/11 | 420 | 420 | 416 | 417 | 6,000 |
2012/01/10 | 423 | 423 | 413 | 416 | 31,000 |
2012/01/06 | 420 | 423 | 417 | 417 | 10,000 |
2012/01/05 | 429 | 429 | 422 | 426 | 11,000 |
2012/01/04 | 414 | 432 | 414 | 431 | 32,000 |