8114 (株)デサントの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	442	442	434	438	22,000	438
2010-12-29	437	446	435	445	35,000	445
2010-12-28	442	442	436	436	39,000	436
2010-12-27	438	448	434	441	101,000	441
2010-12-24	457	458	439	446	85,000	446
2010-12-22	467	472	454	457	90,000	457
2010-12-21	463	471	458	466	75,000	466
2010-12-20	475	476	465	466	160,000	466
2010-12-17	471	483	471	477	162,000	477
2010-12-16	450	468	448	465	126,000	465
2010-12-15	441	451	441	448	135,000	448
2010-12-14	435	440	435	440	92,000	440
2010-12-13	428	433	422	433	64,000	433
2010-12-10	435	437	432	432	112,000	432
2010-12-09	428	438	428	434	42,000	434
2010-12-08	428	432	422	431	79,000	431
2010-12-07	432	433	421	428	66,000	428
2010-12-06	426	444	426	432	84,000	432
2010-12-03	432	434	428	430	37,000	430
2010-12-02	428	432	424	426	50,000	426
2010-12-01	417	426	411	425	54,000	425
2010-11-30	430	431	417	417	65,000	417
2010-11-29	431	433	429	429	43,000	429
2010-11-26	434	437	431	435	68,000	435
2010-11-25	427	436	423	435	79,000	435
2010-11-24	420	431	420	427	52,000	427
2010-11-22	419	430	419	428	26,000	428
2010-11-19	430	430	415	424	50,000	424
2010-11-18	419	428	418	426	61,000	426
2010-11-17	412	424	412	419	61,000	419
2010-11-16	424	426	418	418	23,000	418
2010-11-15	422	426	419	425	40,000	425
2010-11-12	426	426	422	422	16,000	422
2010-11-11	429	430	412	430	36,000	430
2010-11-10	427	433	427	431	23,000	431
2010-11-09	425	430	425	430	18,000	430
2010-11-08	424	433	418	427	65,000	427
2010-11-05	403	432	403	430	137,000	430
2010-11-04	397	406	396	402	42,000	402
2010-11-02	391	398	386	396	29,000	396
2010-11-01	409	411	393	394	79,000	394
2010-10-29	396	408	395	408	119,000	408
2010-10-28	380	396	374	396	245,000	396
2010-10-27	383	392	376	383	167,000	383
2010-10-26	390	394	379	390	150,000	390
2010-10-25	411	418	387	398	162,000	398
2010-10-22	406	418	406	415	111,000	415
2010-10-21	413	420	408	411	106,000	411
2010-10-20	410	421	407	418	203,000	418
2010-10-19	402	409	402	409	70,000	409
2010-10-18	399	418	399	405	71,000	405
2010-10-15	412	415	397	399	116,000	399
2010-10-14	404	416	402	411	123,000	411
2010-10-13	415	417	404	408	125,000	408
2010-10-12	421	426	412	412	129,000	412
2010-10-08	444	444	415	415	306,000	415
2010-10-07	455	456	440	451	158,000	451
2010-10-06	475	475	457	460	118,000	460
2010-10-05	491	497	462	476	223,000	476
2010-10-04	501	512	497	497	23,000	497
2010-10-01	504	508	499	502	43,000	502
2010-09-30	519	540	502	504	46,000	504
2010-09-29	509	524	506	522	61,000	522
2010-09-28	517	518	502	511	49,000	511
2010-09-27	515	518	510	517	38,000	517
2010-09-24	526	526	515	515	41,000	515
2010-09-22	521	533	514	526	36,000	526
2010-09-21	531	534	516	516	39,000	516
2010-09-17	520	522	512	521	37,000	521
2010-09-16	543	544	512	516	62,000	516
2010-09-15	520	539	520	533	42,000	533
2010-09-14	514	525	511	519	27,000	519
2010-09-13	516	520	510	511	11,000	511
2010-09-10	511	515	505	514	113,000	514
2010-09-09	500	508	498	501	43,000	501
2010-09-08	500	500	493	499	21,000	499
2010-09-07	499	509	499	508	18,000	508
2010-09-06	501	508	497	506	13,000	506
2010-09-03	509	509	497	501	34,000	501
2010-09-02	499	506	494	505	68,000	505
2010-09-01	508	508	494	495	51,000	495
2010-08-31	504	513	490	507	71,000	507
2010-08-30	499	525	495	514	48,000	514
2010-08-27	488	491	485	491	36,000	491
2010-08-26	493	505	483	486	41,000	486
2010-08-25	482	485	473	485	18,000	485
2010-08-24	477	484	477	482	23,000	482
2010-08-23	471	484	468	483	18,000	483
2010-08-20	484	484	477	478	16,000	478
2010-08-19	487	488	485	487	12,000	487
2010-08-18	496	496	478	486	32,000	486
2010-08-17	484	494	484	489	28,000	489
2010-08-16	480	481	478	481	19,000	481
2010-08-13	472	482	472	478	22,000	478
2010-08-12	470	475	468	471	23,000	471
2010-08-11	481	482	471	473	37,000	473
2010-08-10	492	494	487	488	12,000	488
2010-08-09	487	497	487	495	24,000	495
2010-08-06	489	505	489	495	15,000	495
2010-08-05	477	489	477	489	32,000	489
2010-08-04	477	484	475	478	30,000	478
2010-08-03	481	482	476	482	30,000	482
2010-08-02	486	486	474	478	28,000	478
2010-07-30	500	500	481	486	55,000	486
2010-07-29	516	516	504	510	17,000	510
2010-07-28	513	519	510	517	32,000	517
2010-07-27	499	513	499	508	37,000	508
2010-07-26	499	507	498	500	33,000	500
2010-07-23	498	499	490	493	32,000	493
2010-07-22	484	491	483	484	27,000	484
2010-07-21	490	501	488	492	33,000	492
2010-07-20	488	492	488	489	21,000	489
2010-07-16	519	519	500	502	37,000	502
2010-07-15	514	522	514	517	40,000	517
2010-07-14	508	514	507	514	28,000	514
2010-07-13	510	515	501	502	34,000	502
2010-07-12	500	510	500	507	12,000	507
2010-07-09	512	512	504	504	27,000	504
2010-07-08	486	519	486	508	40,000	508
2010-07-07	493	495	482	484	23,000	484
2010-07-06	493	501	488	493	30,000	493
2010-07-05	480	485	480	485	8,000	485
2010-07-02	483	483	479	479	12,000	479
2010-07-01	490	490	485	485	19,000	485
2010-06-30	493	493	486	493	26,000	493
2010-06-29	520	528	501	502	35,000	502
2010-06-28	514	520	508	512	16,000	512
2010-06-25	524	524	515	515	35,000	515
2010-06-24	512	525	511	524	24,000	524
2010-06-23	534	534	516	522	56,000	522
2010-06-22	540	540	530	534	41,000	534
2010-06-21	548	552	540	540	63,000	540
2010-06-18	530	544	530	538	21,000	538
2010-06-17	526	532	526	530	13,000	530
2010-06-16	529	532	525	526	52,000	526
2010-06-15	540	542	539	539	21,000	539
2010-06-14	529	543	529	538	17,000	538
2010-06-11	528	547	528	539	86,000	539
2010-06-10	516	536	513	524	28,000	524
2010-06-09	519	529	519	526	20,000	526
2010-06-08	513	530	513	528	18,000	528
2010-06-07	530	530	523	523	12,000	523
2010-06-04	550	550	538	539	21,000	539
2010-06-03	533	552	533	542	30,000	542
2010-06-02	525	537	525	535	29,000	535
2010-06-01	520	540	520	535	28,000	535
2010-05-31	496	523	496	520	46,000	520
2010-05-28	507	530	502	502	74,000	502
2010-05-27	506	506	490	503	58,000	503
2010-05-26	530	535	511	516	107,000	516
2010-05-25	551	553	530	540	49,000	540
2010-05-24	538	544	525	542	61,000	542
2010-05-21	565	565	542	547	72,000	547
2010-05-20	572	572	567	568	27,000	568
2010-05-19	568	584	565	583	47,000	583
2010-05-18	576	582	572	578	42,000	578
2010-05-17	586	586	576	576	36,000	576
2010-05-14	598	598	583	586	29,000	586
2010-05-13	589	603	587	598	110,000	598
2010-05-12	585	588	584	584	24,000	584
2010-05-11	586	588	576	576	46,000	576
2010-05-10	555	584	555	577	66,000	577
2010-05-07	561	562	547	550	65,000	550
2010-05-06	569	575	555	571	69,000	571
2010-04-30	579	579	570	575	48,000	575
2010-04-28	563	575	562	569	55,000	569
2010-04-27	587	587	577	583	46,000	583
2010-04-26	578	587	578	587	67,000	587
2010-04-23	570	575	567	575	63,000	575
2010-04-22	580	580	568	570	60,000	570
2010-04-21	576	584	576	580	74,000	580
2010-04-20	570	575	563	572	30,000	572
2010-04-19	576	576	569	569	17,000	569
2010-04-16	580	580	574	576	30,000	576
2010-04-15	583	583	573	578	55,000	578
2010-04-14	583	584	577	583	50,000	583
2010-04-13	596	598	585	585	18,000	585
2010-04-12	599	599	586	596	49,000	596
2010-04-09	584	593	581	591	65,000	591
2010-04-08	575	586	575	584	59,000	584
2010-04-07	582	587	570	585	73,000	585
2010-04-06	570	580	570	577	60,000	577
2010-04-05	579	579	561	568	67,000	568
2010-04-02	576	579	570	570	40,000	570
2010-04-01	571	583	562	567	84,000	567
2010-03-31	536	553	536	553	60,000	553
2010-03-30	539	545	529	544	48,000	544
2010-03-29	540	540	532	537	23,000	537
2010-03-26	528	549	527	549	67,000	549
2010-03-25	519	528	519	525	75,000	525
2010-03-24	511	525	508	519	35,000	519
2010-03-23	508	512	505	511	29,000	511
2010-03-19	513	516	513	516	42,000	516
2010-03-18	514	514	508	511	20,000	511
2010-03-17	513	513	503	510	23,000	510
2010-03-16	506	509	506	508	16,000	508
2010-03-15	512	513	506	509	29,000	509
2010-03-12	495	519	495	506	163,000	506
2010-03-11	492	493	488	492	21,000	492
2010-03-10	492	493	485	490	39,000	490
2010-03-09	493	494	490	492	17,000	492
2010-03-08	495	495	489	493	29,000	493
2010-03-05	485	493	485	492	43,000	492
2010-03-04	490	490	483	483	17,000	483
2010-03-03	485	489	477	489	75,000	489
2010-03-02	487	487	481	485	28,000	485
2010-03-01	488	492	475	487	61,000	487
2010-02-26	483	488	480	484	37,000	484
2010-02-25	474	477	474	475	28,000	475
2010-02-24	487	487	466	474	97,000	474
2010-02-23	492	492	486	487	18,000	487
2010-02-22	486	493	482	492	51,000	492
2010-02-19	490	493	476	478	34,000	478
2010-02-18	488	489	480	486	35,000	486
2010-02-17	478	489	478	488	62,000	488
2010-02-16	476	477	476	477	9,000	477
2010-02-15	475	483	475	476	27,000	476
2010-02-12	475	478	465	475	39,000	475
2010-02-10	467	483	460	464	37,000	464
2010-02-09	470	474	469	469	13,000	469
2010-02-08	471	484	471	476	35,000	476
2010-02-05	483	483	467	471	27,000	471
2010-02-04	465	480	463	479	30,000	479
2010-02-03	465	478	465	473	34,000	473
2010-02-02	469	469	461	465	21,000	465
2010-02-01	466	473	452	469	34,000	469
2010-01-29	486	487	471	472	44,000	472
2010-01-28	478	486	471	474	19,000	474
2010-01-27	475	483	472	474	41,000	474
2010-01-26	495	495	479	479	27,000	479
2010-01-25	490	499	487	494	43,000	494
2010-01-22	498	498	485	490	28,000	490
2010-01-21	483	500	482	498	65,000	498
2010-01-20	485	488	485	487	19,000	487
2010-01-19	482	489	482	489	49,000	489
2010-01-18	478	478	470	475	43,000	475
2010-01-15	486	500	482	483	91,000	483
2010-01-14	470	473	470	472	68,000	472
2010-01-13	464	468	459	463	44,000	463
2010-01-12	453	461	449	459	79,000	459
2010-01-08	453	454	451	453	70,000	453
2010-01-07	453	453	450	451	28,000	451
2010-01-06	453	453	452	453	19,000	453
2010-01-05	453	453	451	451	23,000	451
2010-01-04	449	453	445	451	14,000	451

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 [2010年度]

8114 (株)デサントの時系列データ [2010年度]