8114 (株)デサントの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	480	480	470	476	29,000	476
1986-12-26	484	490	484	490	7,000	490
1986-12-25	480	486	480	480	23,000	480
1986-12-24	490	490	480	480	12,000	480
1986-12-23	490	490	486	486	20,000	486
1986-12-22	500	500	490	500	27,000	500
1986-12-19	490	500	490	500	17,000	500
1986-12-18	490	490	490	490	6,000	490
1986-12-17	489	490	480	480	43,000	480
1986-12-16	510	510	495	495	29,000	495
1986-12-15	519	520	517	517	38,000	517
1986-12-12	520	520	514	520	37,000	520
1986-12-11	502	520	502	520	15,000	520
1986-12-10	509	509	501	502	37,000	502
1986-12-09	509	510	501	509	21,000	509
1986-12-08	499	520	499	520	18,000	520
1986-12-06	496	499	496	499	10,000	499
1986-12-05	520	520	494	494	62,000	494
1986-12-04	535	535	529	530	26,000	530
1986-12-03	543	543	530	540	21,000	540
1986-12-02	525	529	521	523	40,000	523
1986-12-01	503	528	503	525	17,000	525
1986-11-29	510	510	503	503	13,000	503
1986-11-28	495	510	495	501	28,000	501
1986-11-27	490	490	486	490	12,000	490
1986-11-26	491	495	487	490	39,000	490
1986-11-25	495	495	493	493	20,000	493
1986-11-22	490	493	490	493	4,000	493
1986-11-21	481	484	481	484	8,000	484
1986-11-19	490	490	480	480	27,000	480
1986-11-18	495	497	490	495	56,000	495
1986-11-17	485	490	485	485	61,000	485
1986-11-14	470	470	465	470	54,000	470
1986-11-13	445	460	440	451	167,000	451
1986-11-12	444	444	440	440	98,000	440
1986-11-11	444	444	438	440	90,000	440
1986-11-10	442	444	442	442	23,000	442
1986-11-07	444	444	441	442	18,000	442
1986-11-06	441	444	440	441	16,000	441
1986-11-05	439	444	439	440	39,000	440
1986-11-04	445	445	438	438	26,000	438
1986-11-01	445	445	445	445	11,000	445
1986-10-31	445	445	435	435	42,000	435
1986-10-30	449	449	446	446	9,000	446
1986-10-29	446	449	441	441	11,000	441
1986-10-28	444	445	441	441	10,000	441
1986-10-27	441	445	441	445	4,000	445
1986-10-25	440	440	435	440	52,000	440
1986-10-24	445	445	442	442	44,000	442
1986-10-23	444	444	440	441	5,000	441
1986-10-22	445	445	441	445	27,000	445
1986-10-21	450	450	445	445	46,000	445
1986-10-20	450	450	445	445	14,000	445
1986-10-17	460	460	455	460	12,000	460
1986-10-16	450	460	450	460	10,000	460
1986-10-15	460	462	450	450	65,000	450
1986-10-14	470	470	461	461	6,000	461
1986-10-13	480	480	470	471	7,000	471
1986-10-09	481	481	480	480	6,000	480
1986-10-08	485	485	480	480	32,000	480
1986-10-07	480	480	480	480	12,000	480
1986-10-06	470	470	470	470	10,000	470
1986-10-04	445	460	445	460	37,000	460
1986-10-02	480	482	479	480	25,000	480
1986-10-01	490	493	480	480	35,000	480
1986-09-30	491	500	490	490	44,000	490
1986-09-29	491	500	490	490	5,000	490
1986-09-27	500	500	495	500	34,000	500
1986-09-26	520	524	499	499	122,000	499
1986-09-25	515	520	515	520	11,000	520
1986-09-24	524	524	511	511	13,000	511
1986-09-22	530	530	510	510	20,000	510
1986-09-19	510	515	510	510	23,000	510
1986-09-18	510	510	510	510	6,000	510
1986-09-17	521	535	510	520	35,000	520
1986-09-16	502	524	502	520	8,000	520
1986-09-12	520	520	500	500	51,000	500
1986-09-11	530	531	530	531	14,000	531
1986-09-10	547	547	530	530	3,000	530
1986-09-09	550	552	548	552	16,000	552
1986-09-08	550	570	549	570	27,000	570
1986-09-06	531	550	531	550	15,000	550
1986-09-05	520	521	520	521	6,000	521
1986-09-04	521	530	520	530	6,000	530
1986-09-03	540	540	520	520	23,000	520
1986-09-02	541	541	540	541	12,000	541
1986-09-01	530	538	530	536	29,000	536
1986-08-30	520	540	520	540	13,000	540
1986-08-29	501	515	501	515	29,000	515
1986-08-28	537	540	500	500	43,000	500
1986-08-27	545	545	541	541	13,000	541
1986-08-26	551	551	550	550	35,000	550
1986-08-25	565	565	550	550	11,000	550
1986-08-23	568	568	568	568	8,000	568
1986-08-21	597	597	596	596	3,000	596
1986-08-20	596	606	596	599	62,000	599
1986-08-19	585	600	573	578	119,000	578
1986-08-18	570	600	568	600	88,000	600
1986-08-15	573	575	570	570	19,000	570
1986-08-14	574	575	570	570	57,000	570
1986-08-13	580	580	570	570	72,000	570
1986-08-12	570	590	570	578	68,000	578
1986-08-11	570	570	568	568	11,000	568
1986-08-08	570	570	555	570	25,000	570
1986-08-07	570	579	569	579	25,000	579
1986-08-06	589	590	570	570	15,000	570
1986-08-05	590	590	590	590	5,000	590
1986-08-04	605	610	590	610	14,000	610
1986-08-02	590	620	590	620	28,000	620
1986-08-01	598	600	585	600	55,000	600
1986-07-31	601	601	600	600	22,000	600
1986-07-30	602	610	587	600	121,000	600
1986-07-29	620	630	620	620	17,000	620
1986-07-28	630	639	630	634	21,000	634
1986-07-26	630	636	630	630	20,000	630
1986-07-25	639	639	625	626	60,000	626
1986-07-24	638	640	630	640	14,000	640
1986-07-23	640	640	633	640	76,000	640
1986-07-22	631	631	631	631	39,000	631
1986-07-21	642	650	630	649	61,000	649
1986-07-19	642	650	642	650	21,000	650
1986-07-18	665	665	649	660	83,000	660
1986-07-17	669	669	655	665	56,000	665
1986-07-16	661	665	658	665	171,000	665
1986-07-15	645	660	640	660	139,000	660
1986-07-14	640	640	630	639	27,000	639
1986-07-11	637	645	630	640	25,000	640
1986-07-10	640	645	637	645	54,000	645
1986-07-09	640	650	635	645	144,000	645
1986-07-08	630	635	630	630	62,000	630
1986-07-07	620	630	620	630	32,000	630
1986-07-05	615	630	615	620	81,000	620
1986-07-04	611	611	606	610	39,000	610
1986-07-03	610	615	605	610	31,000	610
1986-07-02	606	615	605	610	25,000	610
1986-07-01	605	605	605	605	23,000	605
1986-06-30	611	611	605	605	26,000	605
1986-06-28	601	610	601	610	17,000	610
1986-06-27	601	606	600	601	30,000	601
1986-06-26	600	611	600	606	69,000	606
1986-06-25	602	602	601	601	9,000	601
1986-06-24	610	611	602	602	15,000	602
1986-06-23	621	621	610	611	16,000	611
1986-06-21	620	620	611	611	24,000	611
1986-06-20	622	623	620	620	23,000	620
1986-06-19	629	630	620	623	51,000	623
1986-06-18	610	629	610	629	43,000	629
1986-06-17	600	605	600	605	35,000	605
1986-06-16	601	605	600	601	23,000	601
1986-06-13	596	606	596	600	20,000	600
1986-06-12	600	600	595	595	9,000	595
1986-06-11	595	600	591	600	26,000	600
1986-06-10	599	599	590	590	14,000	590
1986-06-09	594	595	590	595	26,000	595
1986-06-07	595	600	595	600	25,000	600
1986-06-06	600	600	590	592	11,000	592
1986-06-05	610	611	580	580	61,000	580
1986-06-04	615	620	610	610	27,000	610
1986-06-03	612	618	611	615	29,000	615
1986-06-02	614	620	612	612	18,000	612
1986-05-31	611	611	611	611	15,000	611
1986-05-30	618	618	608	610	39,000	610
1986-05-29	619	620	605	608	34,000	608
1986-05-28	607	608	607	608	26,000	608
1986-05-27	625	629	610	627	38,000	627
1986-05-26	625	629	615	629	51,000	629
1986-05-24	626	630	620	620	9,000	620
1986-05-23	627	630	625	625	33,000	625
1986-05-22	629	629	621	625	20,000	625
1986-05-21	620	630	619	630	35,000	630
1986-05-20	619	620	610	610	9,000	610
1986-05-19	609	620	600	620	57,000	620
1986-05-17	615	620	615	620	19,000	620
1986-05-16	615	620	615	615	41,000	615
1986-05-15	615	620	615	620	17,000	620
1986-05-14	649	649	630	640	78,000	640
1986-05-13	659	665	650	653	223,000	653
1986-05-12	664	670	650	665	272,000	665
1986-05-09	626	654	621	654	320,000	654
1986-05-08	607	615	603	615	100,000	615
1986-05-07	580	607	580	607	81,000	607
1986-05-06	585	585	576	576	17,000	576
1986-05-02	580	585	580	585	20,000	585
1986-05-01	572	575	572	575	13,000	575
1986-04-30	580	580	575	575	30,000	575
1986-04-28	574	585	574	575	48,000	575
1986-04-26	586	590	581	585	73,000	585
1986-04-25	600	600	595	596	83,000	596
1986-04-24	610	613	600	600	109,000	600
1986-04-23	611	613	600	610	311,000	610
1986-04-22	608	615	607	615	215,000	615
1986-04-21	601	609	601	609	87,000	609
1986-04-19	606	610	601	601	86,000	601
1986-04-18	613	617	600	606	460,000	606
1986-04-17	614	615	609	613	595,000	613
1986-04-16	610	618	609	615	950,000	615
1986-04-15	565	600	560	580	465,000	580
1986-04-14	545	555	534	551	132,000	551
1986-04-11	536	545	535	545	75,000	545
1986-04-10	540	540	529	536	47,000	536
1986-04-09	531	539	521	530	29,000	530
1986-04-08	533	540	531	535	85,000	535
1986-04-07	511	535	511	533	41,000	533
1986-04-05	500	510	500	510	30,000	510
1986-04-04	510	510	490	490	184,000	490
1986-04-03	510	519	506	506	32,000	506
1986-04-02	510	510	490	490	95,000	490
1986-04-01	495	500	490	500	101,000	500
1986-03-31	497	500	490	490	103,000	490
1986-03-29	501	505	495	495	38,000	495
1986-03-28	500	505	495	500	60,000	500
1986-03-27	510	510	497	497	89,000	497
1986-03-26	533	535	506	506	63,000	506
1986-03-25	543	543	535	535	61,000	535
1986-03-24	544	544	530	533	40,000	533
1986-03-22	544	544	534	534	20,000	534
1986-03-20	545	545	534	540	43,000	540
1986-03-19	534	542	532	532	51,000	532
1986-03-18	544	544	535	535	31,000	535
1986-03-17	534	545	532	540	98,000	540
1986-03-15	534	540	530	530	70,000	530
1986-03-14	534	535	534	534	74,000	534
1986-03-13	535	549	534	544	57,000	544
1986-03-12	534	545	534	534	21,000	534
1986-03-11	534	545	534	534	37,000	534
1986-03-10	560	560	537	540	112,000	540
1986-03-07	530	564	526	550	166,000	550
1986-03-06	517	525	512	524	30,000	524
1986-03-05	520	530	516	516	57,000	516
1986-03-04	504	537	501	530	249,000	530
1986-03-03	510	510	500	502	58,000	502
1986-03-01	509	509	500	500	60,000	500
1986-02-28	510	510	495	495	71,000	495
1986-02-27	520	520	509	509	60,000	509
1986-02-26	520	524	516	520	164,000	520
1986-02-25	515	515	510	511	43,000	511
1986-02-24	515	524	510	510	77,000	510
1986-02-22	525	525	505	505	62,000	505
1986-02-21	535	549	519	520	204,000	520
1986-02-20	498	530	498	525	259,000	525
1986-02-19	509	510	500	500	61,000	500
1986-02-18	500	530	500	505	105,000	505
1986-02-17	495	500	495	498	44,000	498
1986-02-15	496	496	490	495	23,000	495
1986-02-14	500	500	496	500	26,000	500
1986-02-13	488	500	488	495	39,000	495
1986-02-12	488	495	488	488	21,000	488
1986-02-10	495	495	485	485	29,000	485
1986-02-07	496	500	496	500	40,000	500
1986-02-06	500	501	496	498	36,000	498
1986-02-05	500	501	495	499	50,000	499
1986-02-04	493	501	493	495	79,000	495
1986-02-03	485	491	485	490	26,000	490
1986-02-01	484	490	480	485	19,000	485
1986-01-31	485	494	480	484	36,000	484
1986-01-30	480	480	471	480	52,000	480
1986-01-29	497	498	485	490	41,000	490
1986-01-28	485	498	485	497	53,000	497
1986-01-27	500	512	485	485	47,000	485
1986-01-25	515	515	510	510	25,000	510
1986-01-24	515	515	509	510	43,000	510
1986-01-23	520	520	510	510	45,000	510
1986-01-22	521	521	512	520	71,000	520
1986-01-21	525	530	520	521	59,000	521
1986-01-20	526	540	525	526	33,000	526
1986-01-18	529	545	529	545	22,000	545
1986-01-17	544	544	521	521	73,000	521
1986-01-16	565	570	520	549	118,000	549
1986-01-14	510	555	505	555	104,000	555
1986-01-13	530	530	515	515	73,000	515
1986-01-10	560	560	515	530	108,000	530
1986-01-09	540	550	520	550	222,000	550
1986-01-08	570	570	530	531	281,000	531
1986-01-07	620	623	561	580	511,000	580
1986-01-06	535	615	530	615	403,000	615
1986-01-04	490	515	490	515	101,000	515

分割・併合履歴： [1983-01-27]1株→1.1株

8114 (株)デサント の時系列データ [1986年度]

8114 (株)デサントの時系列データ [1986年度]