8114 (株)デサントの時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-29	600	600	575	575	8,000	575
1993-12-28	580	590	580	590	38,000	590
1993-12-27	585	585	579	580	14,000	580
1993-12-24	585	595	585	585	50,000	585
1993-12-22	580	585	580	585	20,000	585
1993-12-21	600	600	580	580	19,000	580
1993-12-20	615	615	600	600	73,000	600
1993-12-17	615	615	614	615	20,000	615
1993-12-16	602	615	602	615	68,000	615
1993-12-15	602	602	602	602	3,000	602
1993-12-14	630	630	630	630	4,000	630
1993-12-13	645	645	645	645	44,000	645
1993-12-10	630	645	630	645	71,000	645
1993-12-09	601	630	601	630	14,000	630
1993-12-08	600	610	600	610	39,000	610
1993-12-07	590	600	590	600	15,000	600
1993-12-06	590	590	590	590	31,000	590
1993-12-03	592	594	590	590	64,000	590
1993-12-02	579	625	579	590	48,000	590
1993-12-01	551	581	551	579	24,000	579
1993-11-30	517	550	517	550	30,000	550
1993-11-29	530	530	501	515	63,000	515
1993-11-26	575	575	530	530	115,000	530
1993-11-25	535	565	535	565	125,000	565
1993-11-24	569	570	525	525	57,000	525
1993-11-22	600	600	575	575	50,000	575
1993-11-19	604	606	600	600	68,000	600
1993-11-18	615	620	603	603	37,000	603
1993-11-17	630	630	612	612	56,000	612
1993-11-16	630	631	630	630	21,000	630
1993-11-15	630	630	630	630	35,000	630
1993-11-12	627	630	620	630	60,000	630
1993-11-11	635	637	625	629	12,000	629
1993-11-10	666	666	640	640	34,000	640
1993-11-09	680	680	669	669	12,000	669
1993-11-08	675	680	670	680	19,000	680
1993-11-05	697	697	671	675	24,000	675
1993-11-04	709	709	696	697	16,000	697
1993-11-02	696	710	696	700	39,000	700
1993-11-01	701	701	695	695	10,000	695
1993-10-29	695	710	695	700	11,000	700
1993-10-28	709	709	701	701	12,000	701
1993-10-27	711	715	709	715	57,000	715
1993-10-26	710	710	710	710	35,000	710
1993-10-25	740	750	730	740	20,000	740
1993-10-22	757	760	730	730	16,000	730
1993-10-21	761	761	750	750	41,000	750
1993-10-20	761	770	760	761	39,000	761
1993-10-19	779	779	759	759	26,000	759
1993-10-18	769	769	769	769	19,000	769
1993-10-15	768	770	768	770	23,000	770
1993-10-14	768	768	767	767	10,000	767
1993-10-13	760	770	760	770	9,000	770
1993-10-12	775	777	770	770	17,000	770
1993-10-08	772	780	772	775	59,000	775
1993-10-07	774	774	765	770	13,000	770
1993-10-06	789	790	777	777	48,000	777
1993-10-05	766	790	766	790	17,000	790
1993-10-04	784	784	776	776	9,000	776
1993-10-01	780	785	765	785	53,000	785
1993-09-30	770	780	770	780	28,000	780
1993-09-29	794	794	776	780	60,000	780
1993-09-28	797	797	794	795	42,000	795
1993-09-27	780	790	780	790	27,000	790
1993-09-24	753	780	753	780	16,000	780
1993-09-22	760	760	750	753	21,000	753
1993-09-21	775	775	756	756	70,000	756
1993-09-20	801	803	785	785	22,000	785
1993-09-17	810	810	801	801	30,000	801
1993-09-16	792	800	792	800	104,000	800
1993-09-14	795	795	792	792	8,000	792
1993-09-13	797	797	790	795	14,000	795
1993-09-10	793	793	790	790	30,000	790
1993-09-09	799	800	791	795	19,000	795
1993-09-08	795	800	790	800	30,000	800
1993-09-07	796	796	792	795	10,000	795
1993-09-06	805	805	796	800	13,000	800
1993-09-03	802	802	794	796	11,000	796
1993-09-02	790	792	790	792	27,000	792
1993-09-01	790	791	785	790	122,000	790
1993-08-31	800	810	795	800	32,000	800
1993-08-30	800	810	795	810	17,000	810
1993-08-27	811	825	801	825	21,000	825
1993-08-26	802	807	800	801	29,000	801
1993-08-25	790	800	790	800	29,000	800
1993-08-24	796	797	796	797	10,000	797
1993-08-23	809	810	809	809	17,000	809
1993-08-20	795	824	790	810	26,000	810
1993-08-19	815	815	800	800	27,000	800
1993-08-18	825	825	815	815	20,000	815
1993-08-17	831	831	825	825	9,000	825
1993-08-16	830	830	825	830	7,000	830
1993-08-13	840	840	840	840	6,000	840
1993-08-12	830	840	822	840	19,000	840
1993-08-11	811	820	810	820	10,000	820
1993-08-10	815	830	810	810	8,000	810
1993-08-09	826	830	815	815	20,000	815
1993-08-06	830	830	815	816	19,000	816
1993-08-05	820	830	820	820	13,000	820
1993-08-04	825	834	816	830	20,000	830
1993-08-03	840	840	835	835	18,000	835
1993-08-02	841	841	841	841	9,000	841
1993-07-30	859	859	821	821	12,000	821
1993-07-29	807	860	807	860	46,000	860
1993-07-28	830	830	817	817	25,000	817
1993-07-27	830	840	820	830	18,000	830
1993-07-26	821	821	802	820	34,000	820
1993-07-23	840	840	821	821	31,000	821
1993-07-22	860	865	840	840	18,000	840
1993-07-21	851	870	851	870	66,000	870
1993-07-20	862	867	860	861	113,000	861
1993-07-19	865	875	860	867	42,000	867
1993-07-16	865	880	858	875	84,000	875
1993-07-15	870	870	861	861	42,000	861
1993-07-14	861	866	860	860	96,000	860
1993-07-13	859	861	858	860	55,000	860
1993-07-12	851	858	851	858	51,000	858
1993-07-09	855	865	852	860	50,000	860
1993-07-08	850	850	850	850	1,000	850
1993-07-07	850	850	850	850	57,000	850
1993-07-06	890	890	885	890	50,000	890
1993-07-05	880	890	880	890	189,000	890
1993-07-02	885	890	871	890	134,000	890
1993-07-01	890	890	875	875	124,000	875
1993-06-30	870	895	862	895	191,000	895
1993-06-29	875	884	870	878	58,000	878
1993-06-28	843	885	837	885	77,000	885
1993-06-25	822	845	822	845	31,000	845
1993-06-24	801	820	801	820	34,000	820
1993-06-23	800	808	800	808	14,000	808
1993-06-22	775	800	775	800	62,000	800
1993-06-21	788	788	770	780	204,000	780
1993-06-18	800	800	785	788	31,000	788
1993-06-17	797	804	775	800	134,000	800
1993-06-16	835	835	786	786	120,000	786
1993-06-15	852	853	844	845	162,000	845
1993-06-14	874	884	861	861	23,000	861
1993-06-11	856	880	856	875	70,000	875
1993-06-10	851	860	850	856	71,000	856
1993-06-08	863	868	863	863	30,000	863
1993-06-07	887	901	887	887	36,000	887
1993-06-04	910	910	887	897	104,000	897
1993-06-03	901	906	900	900	88,000	900
1993-06-02	909	909	899	903	187,000	903
1993-06-01	892	910	887	910	179,000	910
1993-05-31	890	890	885	890	43,000	890
1993-05-28	909	944	909	930	698,000	930
1993-05-27	890	906	889	906	724,000	906
1993-05-26	815	874	815	870	330,000	870
1993-05-25	821	824	810	815	242,000	815
1993-05-24	846	850	824	834	91,000	834
1993-05-21	838	850	820	847	144,000	847
1993-05-20	854	858	838	840	160,000	840
1993-05-19	867	868	840	855	144,000	855
1993-05-18	885	885	860	870	264,000	870
1993-05-17	848	881	845	881	848,000	881
1993-05-14	800	841	790	838	633,000	838
1993-05-13	777	800	774	800	246,000	800
1993-05-12	796	796	766	787	268,000	787
1993-05-11	771	810	769	786	452,000	786
1993-05-10	733	756	733	756	141,000	756
1993-05-07	727	727	714	715	240,000	715
1993-05-06	750	750	728	728	111,000	728
1993-04-30	768	768	740	750	186,000	750
1993-04-28	735	759	735	758	266,000	758
1993-04-27	741	749	730	730	344,000	730
1993-04-26	741	745	725	736	243,000	736
1993-04-23	719	720	709	711	217,000	711
1993-04-22	743	743	709	709	177,000	709
1993-04-21	731	748	715	733	233,000	733
1993-04-20	719	749	711	728	687,000	728
1993-04-19	700	716	695	711	296,000	711
1993-04-16	685	686	676	685	118,000	685
1993-04-15	686	686	666	675	88,000	675
1993-04-14	690	692	679	680	136,000	680
1993-04-13	677	688	676	688	49,000	688
1993-04-12	685	689	675	675	78,000	675
1993-04-09	672	675	665	675	65,000	675
1993-04-08	671	671	661	670	71,000	670
1993-04-07	676	679	665	665	107,000	665
1993-04-06	670	675	665	675	82,000	675
1993-04-05	670	680	667	667	82,000	667
1993-04-02	675	689	667	678	157,000	678
1993-04-01	680	680	667	678	46,000	678
1993-03-31	680	680	664	664	47,000	664
1993-03-30	696	697	681	685	61,000	685
1993-03-29	678	699	672	697	264,000	697
1993-03-26	679	682	667	676	187,000	676
1993-03-25	666	680	666	679	303,000	679
1993-03-24	645	666	645	665	85,000	665
1993-03-23	642	654	635	654	87,000	654
1993-03-22	660	669	641	641	45,000	641
1993-03-19	670	678	650	660	140,000	660
1993-03-18	665	674	660	668	184,000	668
1993-03-17	663	673	650	655	92,000	655
1993-03-16	650	677	650	663	588,000	663
1993-03-15	633	648	633	642	61,000	642
1993-03-12	606	638	606	631	82,000	631
1993-03-11	616	629	611	611	63,000	611
1993-03-10	620	620	611	613	25,000	613
1993-03-09	610	630	605	630	101,000	630
1993-03-08	581	593	580	580	157,000	580
1993-03-05	603	605	584	589	84,000	589
1993-03-04	610	618	605	608	118,000	608
1993-03-03	612	626	612	615	241,000	615
1993-03-02	613	613	612	612	16,000	612
1993-03-01	612	612	612	612	9,000	612
1993-02-26	611	615	610	612	50,000	612
1993-02-25	620	620	610	610	60,000	610
1993-02-24	635	635	613	614	28,000	614
1993-02-23	635	638	635	635	59,000	635
1993-02-22	623	640	622	625	22,000	625
1993-02-19	626	635	621	621	32,000	621
1993-02-18	632	646	630	630	114,000	630
1993-02-17	638	644	635	642	51,000	642
1993-02-16	638	643	638	643	21,000	643
1993-02-15	628	635	628	635	48,000	635
1993-02-12	626	629	625	625	19,000	625
1993-02-10	625	626	621	626	29,000	626
1993-02-09	627	631	625	625	26,000	625
1993-02-08	635	635	625	625	22,000	625
1993-02-05	620	630	619	630	36,000	630
1993-02-04	623	623	615	617	11,000	617
1993-02-03	610	617	610	617	52,000	617
1993-02-02	610	620	610	615	34,000	615
1993-02-01	620	620	610	610	14,000	610
1993-01-29	630	635	620	620	18,000	620
1993-01-28	610	630	610	630	15,000	630
1993-01-27	614	614	605	610	75,000	610
1993-01-26	615	615	605	615	31,000	615
1993-01-25	610	610	600	600	70,000	600
1993-01-22	620	625	610	610	38,000	610
1993-01-21	620	620	618	620	35,000	620
1993-01-20	630	630	616	630	28,000	630
1993-01-19	610	630	609	630	55,000	630
1993-01-18	609	619	609	609	16,000	609
1993-01-14	622	622	609	609	67,000	609
1993-01-13	620	630	620	630	68,000	630
1993-01-12	635	650	630	630	159,000	630
1993-01-11	640	659	640	650	135,000	650
1993-01-08	642	643	637	640	41,000	640
1993-01-07	640	645	640	642	24,000	642
1993-01-06	637	645	636	645	89,000	645
1993-01-05	640	647	633	647	45,000	647
1993-01-04	641	655	641	650	22,000	650

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 [1993年度]

8114 (株)デサントの時系列データ [1993年度]