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 |
---|---|---|---|---|---|
2013/12/30 | 719 | 719 | 706 | 713 | 47,000 |
2013/12/27 | 697 | 705 | 697 | 705 | 58,000 |
2013/12/26 | 674 | 699 | 673 | 697 | 56,000 |
2013/12/25 | 690 | 690 | 666 | 676 | 89,000 |
2013/12/24 | 688 | 692 | 688 | 690 | 64,000 |
2013/12/20 | 693 | 696 | 687 | 692 | 69,000 |
2013/12/19 | 690 | 700 | 689 | 693 | 125,000 |
2013/12/18 | 689 | 690 | 685 | 690 | 71,000 |
2013/12/17 | 692 | 698 | 692 | 696 | 20,000 |
2013/12/16 | 701 | 701 | 686 | 692 | 32,000 |
2013/12/13 | 692 | 707 | 687 | 701 | 139,000 |
2013/12/12 | 699 | 703 | 698 | 703 | 23,000 |
2013/12/11 | 703 | 708 | 700 | 706 | 40,000 |
2013/12/10 | 714 | 718 | 714 | 715 | 37,000 |
2013/12/09 | 719 | 726 | 713 | 718 | 74,000 |
2013/12/06 | 714 | 714 | 709 | 713 | 14,000 |
2013/12/05 | 706 | 715 | 706 | 708 | 33,000 |
2013/12/04 | 715 | 718 | 705 | 706 | 49,000 |
2013/12/03 | 724 | 724 | 719 | 721 | 31,000 |
2013/12/02 | 723 | 727 | 721 | 721 | 23,000 |
2013/11/29 | 725 | 728 | 724 | 725 | 30,000 |
2013/11/28 | 731 | 734 | 729 | 732 | 27,000 |
2013/11/27 | 725 | 735 | 725 | 735 | 32,000 |
2013/11/26 | 730 | 736 | 727 | 736 | 60,000 |
2013/11/25 | 730 | 734 | 729 | 734 | 46,000 |
2013/11/22 | 724 | 731 | 723 | 726 | 63,000 |
2013/11/21 | 719 | 728 | 719 | 726 | 45,000 |
2013/11/20 | 712 | 721 | 712 | 716 | 44,000 |
2013/11/19 | 721 | 731 | 713 | 720 | 61,000 |
2013/11/18 | 732 | 732 | 727 | 732 | 39,000 |
2013/11/15 | 720 | 730 | 719 | 730 | 79,000 |
2013/11/14 | 721 | 724 | 715 | 719 | 69,000 |
2013/11/13 | 716 | 722 | 714 | 718 | 32,000 |
2013/11/12 | 712 | 719 | 710 | 716 | 84,000 |
2013/11/11 | 705 | 712 | 703 | 710 | 49,000 |
2013/11/08 | 699 | 708 | 695 | 704 | 72,000 |
2013/11/07 | 708 | 708 | 700 | 701 | 32,000 |
2013/11/06 | 694 | 709 | 688 | 708 | 34,000 |
2013/11/05 | 709 | 709 | 688 | 694 | 39,000 |
2013/11/01 | 717 | 719 | 704 | 709 | 69,000 |
2013/10/31 | 725 | 728 | 714 | 718 | 112,000 |
2013/10/30 | 708 | 740 | 685 | 740 | 332,000 |
2013/10/29 | 709 | 717 | 701 | 701 | 76,000 |
2013/10/28 | 708 | 719 | 708 | 717 | 81,000 |
2013/10/25 | 728 | 728 | 707 | 708 | 89,000 |
2013/10/24 | 715 | 727 | 701 | 727 | 50,000 |
2013/10/23 | 719 | 730 | 714 | 715 | 64,000 |
2013/10/22 | 723 | 723 | 713 | 719 | 53,000 |
2013/10/21 | 733 | 734 | 721 | 723 | 47,000 |
2013/10/18 | 739 | 742 | 732 | 732 | 69,000 |
2013/10/17 | 730 | 739 | 730 | 738 | 52,000 |
2013/10/16 | 731 | 733 | 720 | 731 | 52,000 |
2013/10/15 | 724 | 738 | 723 | 734 | 94,000 |
2013/10/11 | 715 | 724 | 715 | 723 | 102,000 |
2013/10/10 | 692 | 709 | 692 | 708 | 72,000 |
2013/10/09 | 677 | 693 | 674 | 692 | 62,000 |
2013/10/08 | 672 | 680 | 669 | 677 | 66,000 |
2013/10/07 | 685 | 687 | 677 | 680 | 72,000 |
2013/10/04 | 685 | 685 | 675 | 681 | 63,000 |
2013/10/03 | 686 | 694 | 686 | 692 | 68,000 |
2013/10/02 | 712 | 712 | 694 | 696 | 80,000 |
2013/10/01 | 698 | 709 | 698 | 706 | 80,000 |
2013/09/30 | 707 | 710 | 696 | 707 | 54,000 |
2013/09/27 | 712 | 718 | 710 | 716 | 62,000 |
2013/09/26 | 708 | 710 | 704 | 710 | 32,000 |
2013/09/25 | 713 | 713 | 701 | 709 | 41,000 |
2013/09/24 | 711 | 714 | 706 | 712 | 69,000 |
2013/09/20 | 702 | 714 | 701 | 713 | 41,000 |
2013/09/19 | 706 | 710 | 700 | 706 | 64,000 |
2013/09/18 | 707 | 710 | 705 | 705 | 39,000 |
2013/09/17 | 715 | 716 | 709 | 709 | 39,000 |
2013/09/13 | 705 | 716 | 701 | 715 | 120,000 |
2013/09/12 | 725 | 725 | 712 | 715 | 75,000 |
2013/09/11 | 745 | 745 | 725 | 727 | 111,000 |
2013/09/10 | 738 | 748 | 731 | 738 | 180,000 |
2013/09/09 | 793 | 793 | 720 | 725 | 698,000 |
2013/09/06 | 711 | 711 | 681 | 693 | 106,000 |
2013/09/05 | 715 | 719 | 704 | 710 | 43,000 |
2013/09/04 | 716 | 718 | 704 | 715 | 63,000 |
2013/09/03 | 717 | 722 | 712 | 715 | 54,000 |
2013/09/02 | 697 | 710 | 697 | 701 | 68,000 |
2013/08/30 | 700 | 709 | 686 | 688 | 93,000 |
2013/08/29 | 691 | 701 | 686 | 699 | 57,000 |
2013/08/28 | 697 | 705 | 688 | 688 | 94,000 |
2013/08/27 | 712 | 730 | 712 | 712 | 55,000 |
2013/08/26 | 703 | 729 | 703 | 706 | 99,000 |
2013/08/23 | 681 | 698 | 681 | 693 | 52,000 |
2013/08/22 | 682 | 682 | 669 | 678 | 51,000 |
2013/08/21 | 710 | 710 | 673 | 685 | 101,000 |
2013/08/20 | 719 | 719 | 705 | 705 | 34,000 |
2013/08/19 | 727 | 728 | 719 | 719 | 36,000 |
2013/08/16 | 720 | 726 | 707 | 723 | 55,000 |
2013/08/15 | 742 | 742 | 728 | 728 | 34,000 |
2013/08/14 | 740 | 742 | 734 | 741 | 45,000 |
2013/08/13 | 729 | 740 | 727 | 739 | 57,000 |
2013/08/12 | 728 | 731 | 711 | 728 | 33,000 |
2013/08/09 | 720 | 728 | 719 | 728 | 50,000 |
2013/08/08 | 734 | 747 | 718 | 720 | 53,000 |
2013/08/07 | 737 | 748 | 733 | 734 | 54,000 |
2013/08/06 | 757 | 760 | 738 | 746 | 37,000 |
2013/08/05 | 730 | 762 | 725 | 756 | 103,000 |
2013/08/02 | 755 | 756 | 733 | 745 | 87,000 |
2013/08/01 | 731 | 755 | 720 | 755 | 45,000 |
2013/07/31 | 738 | 743 | 730 | 730 | 76,000 |
2013/07/30 | 696 | 743 | 696 | 741 | 49,000 |
2013/07/29 | 707 | 717 | 699 | 707 | 68,000 |
2013/07/26 | 735 | 735 | 722 | 727 | 68,000 |
2013/07/25 | 736 | 742 | 735 | 738 | 52,000 |
2013/07/24 | 726 | 742 | 726 | 731 | 43,000 |
2013/07/23 | 750 | 750 | 720 | 727 | 94,000 |
2013/07/22 | 757 | 760 | 743 | 747 | 69,000 |
2013/07/19 | 764 | 764 | 744 | 754 | 118,000 |
2013/07/18 | 753 | 762 | 753 | 761 | 65,000 |
2013/07/17 | 738 | 766 | 738 | 762 | 151,000 |
2013/07/16 | 728 | 735 | 723 | 732 | 77,000 |
2013/07/12 | 697 | 717 | 697 | 717 | 56,000 |
2013/07/11 | 703 | 707 | 698 | 701 | 25,000 |
2013/07/10 | 708 | 710 | 697 | 703 | 48,000 |
2013/07/09 | 708 | 713 | 700 | 706 | 70,000 |
2013/07/08 | 705 | 709 | 700 | 702 | 39,000 |
2013/07/05 | 700 | 703 | 697 | 703 | 71,000 |
2013/07/04 | 674 | 695 | 674 | 692 | 54,000 |
2013/07/03 | 688 | 688 | 677 | 684 | 71,000 |
2013/07/02 | 697 | 697 | 685 | 694 | 65,000 |
2013/07/01 | 696 | 701 | 686 | 687 | 52,000 |
2013/06/28 | 659 | 700 | 659 | 700 | 88,000 |
2013/06/27 | 663 | 665 | 651 | 659 | 65,000 |
2013/06/26 | 649 | 652 | 629 | 639 | 48,000 |
2013/06/25 | 646 | 650 | 634 | 648 | 57,000 |
2013/06/24 | 650 | 659 | 640 | 645 | 63,000 |
2013/06/21 | 611 | 650 | 610 | 650 | 128,000 |
2013/06/20 | 655 | 655 | 635 | 641 | 63,000 |
2013/06/19 | 668 | 668 | 647 | 654 | 40,000 |
2013/06/18 | 660 | 670 | 655 | 658 | 46,000 |
2013/06/17 | 625 | 656 | 625 | 650 | 39,000 |
2013/06/14 | 618 | 635 | 616 | 623 | 155,000 |
2013/06/13 | 636 | 636 | 612 | 617 | 40,000 |
2013/06/12 | 627 | 646 | 618 | 642 | 46,000 |
2013/06/11 | 643 | 644 | 635 | 640 | 30,000 |
2013/06/10 | 629 | 651 | 626 | 647 | 62,000 |
2013/06/07 | 605 | 629 | 592 | 629 | 115,000 |
2013/06/06 | 639 | 640 | 631 | 635 | 84,000 |
2013/06/05 | 661 | 673 | 654 | 657 | 56,000 |
2013/06/04 | 662 | 665 | 642 | 661 | 128,000 |
2013/06/03 | 692 | 692 | 670 | 672 | 65,000 |
2013/05/31 | 671 | 699 | 671 | 694 | 110,000 |
2013/05/30 | 675 | 675 | 660 | 670 | 105,000 |
2013/05/29 | 669 | 680 | 667 | 673 | 102,000 |
2013/05/28 | 680 | 686 | 668 | 668 | 69,000 |
2013/05/27 | 692 | 694 | 673 | 679 | 128,000 |
2013/05/24 | 681 | 700 | 676 | 687 | 95,000 |
2013/05/23 | 708 | 718 | 690 | 690 | 90,000 |
2013/05/22 | 716 | 719 | 710 | 713 | 45,000 |
2013/05/21 | 729 | 729 | 715 | 718 | 70,000 |
2013/05/20 | 726 | 735 | 720 | 725 | 66,000 |
2013/05/17 | 720 | 728 | 710 | 722 | 77,000 |
2013/05/16 | 718 | 723 | 695 | 721 | 108,000 |
2013/05/15 | 700 | 713 | 700 | 712 | 121,000 |
2013/05/14 | 700 | 700 | 694 | 695 | 57,000 |
2013/05/13 | 699 | 705 | 694 | 700 | 79,000 |
2013/05/10 | 692 | 709 | 683 | 695 | 106,000 |
2013/05/09 | 655 | 692 | 648 | 686 | 226,000 |
2013/05/08 | 645 | 656 | 645 | 648 | 60,000 |
2013/05/07 | 645 | 648 | 641 | 645 | 79,000 |
2013/05/02 | 630 | 639 | 630 | 633 | 43,000 |
2013/05/01 | 631 | 639 | 628 | 632 | 61,000 |
2013/04/30 | 628 | 628 | 618 | 627 | 34,000 |
2013/04/26 | 640 | 640 | 620 | 622 | 45,000 |
2013/04/25 | 645 | 649 | 642 | 645 | 57,000 |
2013/04/24 | 645 | 646 | 639 | 645 | 49,000 |
2013/04/23 | 640 | 644 | 635 | 637 | 63,000 |
2013/04/22 | 620 | 647 | 620 | 647 | 57,000 |
2013/04/19 | 625 | 625 | 612 | 612 | 47,000 |
2013/04/18 | 627 | 632 | 625 | 625 | 49,000 |
2013/04/17 | 625 | 633 | 625 | 629 | 47,000 |
2013/04/16 | 625 | 628 | 620 | 620 | 52,000 |
2013/04/15 | 650 | 650 | 632 | 635 | 54,000 |
2013/04/12 | 651 | 658 | 641 | 650 | 137,000 |
2013/04/11 | 659 | 662 | 641 | 661 | 80,000 |
2013/04/10 | 657 | 659 | 649 | 658 | 46,000 |
2013/04/09 | 669 | 669 | 652 | 657 | 96,000 |
2013/04/08 | 642 | 664 | 630 | 661 | 113,000 |
2013/04/05 | 653 | 666 | 645 | 652 | 96,000 |
2013/04/04 | 614 | 655 | 614 | 655 | 70,000 |
2013/04/03 | 600 | 618 | 600 | 616 | 49,000 |
2013/04/02 | 610 | 611 | 594 | 596 | 104,000 |
2013/04/01 | 631 | 634 | 609 | 609 | 48,000 |
2013/03/29 | 640 | 644 | 626 | 631 | 45,000 |
2013/03/28 | 629 | 642 | 628 | 630 | 67,000 |
2013/03/27 | 600 | 624 | 600 | 622 | 85,000 |
2013/03/26 | 610 | 610 | 598 | 600 | 91,000 |
2013/03/25 | 612 | 617 | 603 | 603 | 73,000 |
2013/03/22 | 615 | 616 | 601 | 601 | 36,000 |
2013/03/21 | 602 | 622 | 602 | 615 | 82,000 |
2013/03/19 | 620 | 620 | 596 | 598 | 51,000 |
2013/03/18 | 609 | 625 | 606 | 612 | 37,000 |
2013/03/15 | 600 | 605 | 595 | 601 | 49,000 |
2013/03/14 | 586 | 590 | 586 | 590 | 30,000 |
2013/03/13 | 594 | 595 | 581 | 590 | 75,000 |
2013/03/12 | 606 | 609 | 598 | 599 | 55,000 |
2013/03/11 | 596 | 610 | 595 | 606 | 75,000 |
2013/03/08 | 582 | 595 | 577 | 592 | 181,000 |
2013/03/07 | 578 | 597 | 578 | 592 | 55,000 |
2013/03/06 | 578 | 585 | 571 | 575 | 41,000 |
2013/03/05 | 586 | 586 | 571 | 573 | 45,000 |
2013/03/04 | 580 | 601 | 580 | 582 | 67,000 |
2013/03/01 | 566 | 580 | 562 | 572 | 68,000 |
2013/02/28 | 579 | 583 | 560 | 580 | 78,000 |
2013/02/27 | 585 | 589 | 579 | 586 | 29,000 |
2013/02/26 | 594 | 595 | 585 | 585 | 23,000 |
2013/02/25 | 593 | 598 | 593 | 597 | 37,000 |
2013/02/22 | 584 | 595 | 583 | 592 | 50,000 |
2013/02/21 | 595 | 598 | 590 | 594 | 39,000 |
2013/02/20 | 584 | 596 | 583 | 593 | 56,000 |
2013/02/19 | 566 | 578 | 556 | 575 | 39,000 |
2013/02/18 | 545 | 562 | 545 | 558 | 42,000 |
2013/02/15 | 557 | 558 | 536 | 541 | 31,000 |
2013/02/14 | 561 | 572 | 550 | 557 | 33,000 |
2013/02/13 | 559 | 572 | 559 | 561 | 18,000 |
2013/02/12 | 576 | 582 | 569 | 569 | 36,000 |
2013/02/08 | 577 | 577 | 556 | 560 | 28,000 |
2013/02/07 | 586 | 586 | 566 | 569 | 46,000 |
2013/02/06 | 545 | 599 | 545 | 588 | 116,000 |
2013/02/05 | 568 | 569 | 537 | 539 | 25,000 |
2013/02/04 | 575 | 579 | 571 | 571 | 23,000 |
2013/02/01 | 578 | 588 | 568 | 579 | 50,000 |
2013/01/31 | 593 | 600 | 593 | 598 | 33,000 |
2013/01/30 | 594 | 595 | 590 | 593 | 22,000 |
2013/01/29 | 583 | 598 | 583 | 592 | 12,000 |
2013/01/28 | 600 | 600 | 585 | 591 | 33,000 |
2013/01/25 | 574 | 598 | 574 | 598 | 45,000 |
2013/01/24 | 574 | 574 | 559 | 572 | 24,000 |
2013/01/23 | 565 | 569 | 555 | 567 | 21,000 |
2013/01/22 | 575 | 583 | 572 | 575 | 15,000 |
2013/01/21 | 562 | 575 | 562 | 571 | 25,000 |
2013/01/18 | 567 | 568 | 556 | 565 | 27,000 |
2013/01/17 | 559 | 565 | 554 | 559 | 54,000 |
2013/01/16 | 555 | 555 | 549 | 555 | 34,000 |
2013/01/15 | 545 | 551 | 542 | 550 | 54,000 |
2013/01/11 | 545 | 545 | 539 | 542 | 22,000 |
2013/01/10 | 541 | 544 | 534 | 539 | 32,000 |
2013/01/09 | 521 | 545 | 518 | 544 | 38,000 |
2013/01/08 | 541 | 541 | 526 | 527 | 48,000 |
2013/01/07 | 547 | 547 | 531 | 544 | 36,000 |
2013/01/04 | 548 | 548 | 544 | 547 | 44,000 |