8114 (株)デサントの時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	656	656	650	650	43,000	650
1992-12-29	650	660	650	656	45,000	656
1992-12-28	661	665	646	655	124,000	655
1992-12-25	670	684	668	670	490,000	670
1992-12-24	654	677	653	673	486,000	673
1992-12-22	632	667	631	664	357,000	664
1992-12-21	651	651	640	642	100,000	642
1992-12-18	656	664	641	641	380,000	641
1992-12-17	645	667	641	651	781,000	651
1992-12-16	639	658	630	640	915,000	640
1992-12-15	600	629	600	629	381,000	629
1992-12-14	580	600	580	599	53,000	599
1992-12-11	570	580	570	580	45,000	580
1992-12-10	572	582	572	580	29,000	580
1992-12-09	578	578	576	578	9,000	578
1992-12-08	580	580	575	579	34,000	579
1992-12-07	580	580	580	580	9,000	580
1992-12-04	570	570	570	570	8,000	570
1992-12-03	580	580	569	570	20,000	570
1992-12-02	560	580	560	580	17,000	580
1992-12-01	590	590	570	570	23,000	570
1992-11-30	580	590	580	590	14,000	590
1992-11-27	595	595	575	590	54,000	590
1992-11-26	594	597	587	592	59,000	592
1992-11-25	587	587	575	587	43,000	587
1992-11-24	590	600	590	590	95,000	590
1992-11-20	563	590	563	580	63,000	580
1992-11-19	570	570	560	563	38,000	563
1992-11-18	540	563	540	563	20,000	563
1992-11-17	540	540	530	530	24,000	530
1992-11-16	540	545	540	540	34,000	540
1992-11-13	540	540	529	540	18,000	540
1992-11-12	540	540	530	540	15,000	540
1992-11-11	540	545	540	540	13,000	540
1992-11-10	540	540	540	540	31,000	540
1992-11-09	532	540	531	540	18,000	540
1992-11-06	540	543	530	531	116,000	531
1992-11-05	543	550	540	540	21,000	540
1992-11-04	540	550	540	550	11,000	550
1992-11-02	542	542	525	540	13,000	540
1992-10-30	554	554	530	532	23,000	532
1992-10-29	565	565	540	551	183,000	551
1992-10-28	561	565	558	565	71,000	565
1992-10-27	553	560	552	558	38,000	558
1992-10-26	565	565	550	550	38,000	550
1992-10-23	562	567	562	565	61,000	565
1992-10-22	573	573	567	567	37,000	567
1992-10-21	570	573	570	573	35,000	573
1992-10-20	571	571	570	570	2,000	570
1992-10-19	570	580	570	570	14,000	570
1992-10-16	585	585	570	580	16,000	580
1992-10-15	595	600	580	580	48,000	580
1992-10-14	595	595	590	592	48,000	592
1992-10-13	578	600	578	600	94,000	600
1992-10-12	578	584	578	579	55,000	579
1992-10-09	584	586	575	578	61,000	578
1992-10-08	566	580	566	580	71,000	580
1992-10-07	550	573	550	566	39,000	566
1992-10-06	548	550	540	550	26,000	550
1992-10-05	548	558	547	548	30,000	548
1992-10-02	524	548	524	540	33,000	540
1992-10-01	530	531	520	520	31,000	520
1992-09-30	530	535	526	530	69,000	530
1992-09-29	550	555	515	515	94,000	515
1992-09-28	560	565	548	548	41,000	548
1992-09-25	566	570	555	555	83,000	555
1992-09-24	570	576	560	560	31,000	560
1992-09-22	575	580	575	576	34,000	576
1992-09-21	576	576	560	560	21,000	560
1992-09-18	580	580	549	575	74,000	575
1992-09-17	560	585	560	585	80,000	585
1992-09-16	571	571	550	560	46,000	560
1992-09-14	556	570	550	560	105,000	560
1992-09-11	550	551	545	546	64,000	546
1992-09-10	550	555	540	541	58,000	541
1992-09-09	540	540	520	540	81,000	540
1992-09-08	534	540	524	530	47,000	530
1992-09-07	494	520	494	515	120,000	515
1992-09-04	510	510	481	489	248,000	489
1992-09-03	520	520	501	501	17,000	501
1992-09-02	515	530	515	530	19,000	530
1992-09-01	545	545	544	545	21,000	545
1992-08-31	540	559	540	550	25,000	550
1992-08-28	533	550	530	550	29,000	550
1992-08-27	515	540	513	540	28,000	540
1992-08-26	504	520	504	515	36,000	515
1992-08-25	510	524	500	505	35,000	505
1992-08-24	491	510	491	510	29,000	510
1992-08-21	450	481	450	481	80,000	481
1992-08-20	445	450	445	450	33,000	450
1992-08-19	449	449	434	437	22,000	437
1992-08-18	468	468	459	459	14,000	459
1992-08-17	463	463	463	463	7,000	463
1992-08-14	468	468	468	468	18,000	468
1992-08-13	475	480	473	479	12,000	479
1992-08-12	485	486	480	480	9,000	480
1992-08-11	500	500	486	487	15,000	487
1992-08-10	501	501	490	490	40,000	490
1992-08-07	520	524	501	501	51,000	501
1992-08-06	540	540	520	520	11,000	520
1992-08-05	535	550	535	545	16,000	545
1992-08-04	535	540	533	535	22,000	535
1992-08-03	530	535	525	535	6,000	535
1992-07-31	525	530	525	525	37,000	525
1992-07-30	510	515	510	515	5,000	515
1992-07-29	518	520	500	500	26,000	500
1992-07-28	520	520	511	511	8,000	511
1992-07-27	560	565	530	530	106,000	530
1992-07-24	555	560	555	560	17,000	560
1992-07-23	540	575	540	575	31,000	575
1992-07-22	598	598	570	580	33,000	580
1992-07-21	577	600	577	600	17,000	600
1992-07-20	580	581	575	575	32,000	575
1992-07-17	600	600	580	583	49,000	583
1992-07-16	600	600	578	600	49,000	600
1992-07-15	600	610	600	600	71,000	600
1992-07-14	600	610	595	600	66,000	600
1992-07-13	582	600	582	600	42,000	600
1992-07-10	582	582	575	582	23,000	582
1992-07-09	578	588	578	587	21,000	587
1992-07-08	575	577	575	577	13,000	577
1992-07-07	575	579	575	575	24,000	575
1992-07-06	575	575	575	575	12,000	575
1992-07-03	570	580	570	571	32,000	571
1992-07-02	560	590	560	590	24,000	590
1992-07-01	570	570	555	570	26,000	570
1992-06-30	555	555	541	550	37,000	550
1992-06-29	540	540	535	540	18,000	540
1992-06-26	535	545	535	545	19,000	545
1992-06-25	522	525	522	525	14,000	525
1992-06-24	535	535	525	525	30,000	525
1992-06-23	522	535	522	530	20,000	530
1992-06-22	535	540	520	530	39,000	530
1992-06-19	511	535	511	520	63,000	520
1992-06-18	506	524	506	521	52,000	521
1992-06-17	569	569	540	540	64,000	540
1992-06-16	591	591	590	591	22,000	591
1992-06-15	609	609	606	606	41,000	606
1992-06-12	615	623	615	619	50,000	619
1992-06-11	620	623	619	619	52,000	619
1992-06-10	625	635	625	635	18,000	635
1992-06-09	634	635	630	635	29,000	635
1992-06-08	615	630	615	630	22,000	630
1992-06-05	615	620	615	615	14,000	615
1992-06-04	631	635	621	625	22,000	625
1992-06-03	644	645	630	632	51,000	632
1992-06-02	635	655	635	650	71,000	650
1992-06-01	615	636	615	635	61,000	635
1992-05-29	615	630	615	615	23,000	615
1992-05-28	605	620	605	615	22,000	615
1992-05-27	619	620	615	615	34,000	615
1992-05-26	630	630	616	618	61,000	618
1992-05-25	606	630	601	630	138,000	630
1992-05-22	601	609	591	608	68,000	608
1992-05-21	595	600	590	600	24,000	600
1992-05-20	579	589	575	585	43,000	585
1992-05-19	557	595	557	585	103,000	585
1992-05-18	568	568	550	557	48,000	557
1992-05-15	581	582	568	568	24,000	568
1992-05-14	590	601	590	591	23,000	591
1992-05-13	578	600	575	600	15,000	600
1992-05-12	570	575	570	575	7,000	575
1992-05-11	574	576	566	570	10,000	570
1992-05-08	576	576	566	575	8,000	575
1992-05-07	552	560	550	556	37,000	556
1992-05-06	531	550	531	550	13,000	550
1992-05-01	520	530	520	530	16,000	530
1992-04-30	530	530	520	520	16,000	520
1992-04-28	507	510	507	510	26,000	510
1992-04-27	500	506	500	506	16,000	506
1992-04-24	506	506	506	506	8,000	506
1992-04-23	496	497	496	497	4,000	497
1992-04-22	496	500	495	495	10,000	495
1992-04-21	495	495	495	495	13,000	495
1992-04-20	549	549	515	515	10,000	515
1992-04-17	550	551	550	551	15,000	551
1992-04-16	545	555	535	550	44,000	550
1992-04-15	520	535	520	535	21,000	535
1992-04-14	517	519	516	519	13,000	519
1992-04-13	506	516	505	516	11,000	516
1992-04-10	490	510	490	505	25,000	505
1992-04-09	490	501	490	495	21,000	495
1992-04-08	522	522	500	500	26,000	500
1992-04-07	522	522	521	522	13,000	522
1992-04-06	521	531	521	521	3,000	521
1992-04-03	530	530	501	520	31,000	520
1992-04-02	551	551	550	550	11,000	550
1992-04-01	591	591	580	580	4,000	580
1992-03-31	589	601	589	600	17,000	600
1992-03-30	608	608	595	599	29,000	599
1992-03-27	609	609	609	609	4,000	609
1992-03-26	599	599	599	599	2,000	599
1992-03-25	600	610	600	605	14,000	605
1992-03-24	610	610	600	600	24,000	600
1992-03-23	624	625	610	610	13,000	610
1992-03-19	634	635	620	625	24,000	625
1992-03-18	645	645	635	635	43,000	635
1992-03-17	646	650	645	650	76,000	650
1992-03-16	645	650	644	644	23,000	644
1992-03-13	645	650	641	641	24,000	641
1992-03-12	650	650	641	642	12,000	642
1992-03-11	650	650	640	640	17,000	640
1992-03-10	640	640	630	640	10,000	640
1992-03-09	641	642	640	640	15,000	640
1992-03-06	650	650	650	650	45,000	650
1992-03-05	675	675	670	670	6,000	670
1992-03-04	678	678	670	675	17,000	675
1992-03-03	698	698	698	698	10,000	698
1992-03-02	685	693	683	688	42,000	688
1992-02-28	675	680	675	676	20,000	676
1992-02-27	673	673	673	673	2,000	673
1992-02-26	678	680	678	678	13,000	678
1992-02-25	670	675	660	675	25,000	675
1992-02-24	670	670	665	670	7,000	670
1992-02-21	656	670	653	670	59,000	670
1992-02-20	645	650	645	650	11,000	650
1992-02-19	645	645	645	645	21,000	645
1992-02-18	650	656	650	650	24,000	650
1992-02-17	640	644	640	644	12,000	644
1992-02-14	651	651	649	650	8,000	650
1992-02-13	650	651	650	651	22,000	651
1992-02-12	650	650	650	650	34,000	650
1992-02-10	651	657	650	650	8,000	650
1992-02-07	643	651	642	651	8,000	651
1992-02-06	621	639	621	638	12,000	638
1992-02-05	639	650	630	630	64,000	630
1992-02-04	640	640	640	640	5,000	640
1992-02-03	650	660	640	640	32,000	640
1992-01-31	644	660	644	660	27,000	660
1992-01-30	650	650	630	650	57,000	650
1992-01-29	640	669	640	650	37,000	650
1992-01-28	635	640	630	640	25,000	640
1992-01-27	669	669	660	669	17,000	669
1992-01-24	655	670	655	670	84,000	670
1992-01-23	636	655	636	655	56,000	655
1992-01-22	601	640	601	621	42,000	621
1992-01-21	601	605	601	601	18,000	601
1992-01-20	611	611	601	601	11,000	601
1992-01-17	640	640	610	610	27,000	610
1992-01-16	640	640	640	640	15,000	640
1992-01-14	646	649	640	640	24,000	640
1992-01-13	640	640	640	640	7,000	640
1992-01-10	650	650	650	650	5,000	650
1992-01-09	660	660	640	650	7,000	650
1992-01-08	685	685	670	670	23,000	670
1992-01-07	665	675	665	675	22,000	675
1992-01-06	652	665	652	665	28,000	665

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 [1992年度]

8114 (株)デサントの時系列データ [1992年度]