8114 (株)デサントの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	406	411	405	406	15,000	406
2011-12-29	414	414	405	406	10,000	406
2011-12-28	427	427	417	417	12,000	417
2011-12-27	427	427	426	427	13,000	427
2011-12-26	417	427	417	427	14,000	427
2011-12-22	411	418	411	418	22,000	418
2011-12-21	406	410	405	409	37,000	409
2011-12-20	402	404	395	404	34,000	404
2011-12-19	404	408	399	402	55,000	402
2011-12-16	404	408	397	399	29,000	399
2011-12-15	403	405	402	404	52,000	404
2011-12-14	397	405	397	402	27,000	402
2011-12-13	394	396	392	393	61,000	393
2011-12-12	393	397	393	394	31,000	394
2011-12-09	392	393	392	392	67,000	392
2011-12-08	402	402	395	397	26,000	397
2011-12-07	403	410	403	405	16,000	405
2011-12-06	416	416	404	404	27,000	404
2011-12-05	415	416	412	415	87,000	415
2011-12-02	415	419	415	415	16,000	415
2011-12-01	421	422	419	422	12,000	422
2011-11-30	422	428	415	420	26,000	420
2011-11-29	424	433	423	430	31,000	430
2011-11-28	415	431	415	424	24,000	424
2011-11-25	425	431	414	414	36,000	414
2011-11-24	407	435	397	425	41,000	425
2011-11-22	399	415	399	407	26,000	407
2011-11-21	408	408	407	407	5,000	407
2011-11-18	417	419	402	406	28,000	406
2011-11-17	418	426	418	424	13,000	424
2011-11-16	426	426	418	418	7,000	418
2011-11-15	430	430	425	425	11,000	425
2011-11-14	430	430	430	430	5,000	430
2011-11-11	427	428	425	428	11,000	428
2011-11-10	423	427	416	427	20,000	427
2011-11-09	418	427	418	427	10,000	427
2011-11-08	422	422	417	417	10,000	417
2011-11-07	426	430	423	429	10,000	429
2011-11-04	423	426	419	426	19,000	426
2011-11-02	431	437	423	423	40,000	423
2011-11-01	439	447	437	443	20,000	443
2011-10-31	439	452	436	447	59,000	447
2011-10-28	440	440	433	438	63,000	438
2011-10-27	433	440	427	432	96,000	432
2011-10-26	427	436	427	436	34,000	436
2011-10-25	452	452	434	435	47,000	435
2011-10-24	444	459	444	457	41,000	457
2011-10-21	431	449	431	443	43,000	443
2011-10-20	442	446	430	430	57,000	430
2011-10-19	453	456	444	449	44,000	449
2011-10-18	455	460	450	450	95,000	450
2011-10-17	451	459	451	456	48,000	456
2011-10-14	455	455	451	451	41,000	451
2011-10-13	454	458	454	457	23,000	457
2011-10-12	453	456	452	454	37,000	454
2011-10-11	444	460	442	457	77,000	457
2011-10-07	443	447	443	444	20,000	444
2011-10-06	440	445	440	443	37,000	443
2011-10-05	440	445	438	443	84,000	443
2011-10-04	444	446	441	442	70,000	442
2011-10-03	443	450	435	450	62,000	450
2011-09-30	440	445	436	444	105,000	444
2011-09-29	415	434	411	430	116,000	430
2011-09-28	401	425	401	424	106,000	424
2011-09-27	396	400	388	400	29,000	400
2011-09-26	394	395	389	389	10,000	389
2011-09-22	393	395	388	394	37,000	394
2011-09-21	400	407	392	393	36,000	393
2011-09-20	404	406	388	405	24,000	405
2011-09-16	400	407	398	407	49,000	407
2011-09-15	397	400	395	400	46,000	400
2011-09-14	387	400	387	396	41,000	396
2011-09-13	391	400	385	387	82,000	387
2011-09-12	407	407	386	391	55,000	391
2011-09-09	412	415	406	415	102,000	415
2011-09-08	419	420	410	412	101,000	412
2011-09-07	405	419	404	415	90,000	415
2011-09-06	402	409	397	405	41,000	405
2011-09-05	408	408	408	408	11,000	408
2011-09-02	412	412	404	409	43,000	409
2011-09-01	416	416	408	415	22,000	415
2011-08-31	415	415	408	413	25,000	413
2011-08-30	405	417	405	414	22,000	414
2011-08-29	404	404	398	401	18,000	401
2011-08-26	405	405	398	402	28,000	402
2011-08-25	410	413	402	402	34,000	402
2011-08-24	410	414	405	409	31,000	409
2011-08-23	408	410	405	407	24,000	407
2011-08-22	411	411	404	405	13,000	405
2011-08-19	416	416	411	412	22,000	412
2011-08-18	418	422	418	421	48,000	421
2011-08-17	419	419	413	417	46,000	417
2011-08-16	422	422	414	419	36,000	419
2011-08-15	414	426	414	421	59,000	421
2011-08-12	405	410	405	406	11,000	406
2011-08-11	400	404	400	404	22,000	404
2011-08-10	398	408	398	408	39,000	408
2011-08-09	387	395	385	395	49,000	395
2011-08-08	398	400	390	397	40,000	397
2011-08-05	397	405	394	400	57,000	400
2011-08-04	405	407	403	405	60,000	405
2011-08-03	432	443	400	405	77,000	405
2011-08-02	436	436	434	434	5,000	434
2011-08-01	435	437	435	435	12,000	435
2011-07-29	441	441	435	436	29,000	436
2011-07-28	445	446	434	441	52,000	441
2011-07-27	446	450	446	448	31,000	448
2011-07-26	446	450	446	449	18,000	449
2011-07-25	445	448	445	446	18,000	446
2011-07-22	445	446	442	445	25,000	445
2011-07-21	443	448	443	444	24,000	444
2011-07-20	452	456	442	448	79,000	448
2011-07-19	449	462	441	454	150,000	454
2011-07-15	426	438	426	438	50,000	438
2011-07-14	417	424	417	423	25,000	423
2011-07-13	412	425	412	423	38,000	423
2011-07-12	401	412	401	412	29,000	412
2011-07-11	402	409	400	409	33,000	409
2011-07-08	405	405	395	400	35,000	400
2011-07-07	397	402	396	399	29,000	399
2011-07-06	396	398	393	398	30,000	398
2011-07-05	400	403	397	399	11,000	399
2011-07-04	400	401	397	401	27,000	401
2011-07-01	398	401	395	397	29,000	397
2011-06-30	404	404	394	398	35,000	398
2011-06-29	402	406	396	404	21,000	404
2011-06-28	393	398	393	396	22,000	396
2011-06-27	399	400	392	393	74,000	393
2011-06-24	376	392	372	391	33,000	391
2011-06-23	368	372	365	371	34,000	371
2011-06-22	366	374	365	374	36,000	374
2011-06-21	369	369	358	366	46,000	366
2011-06-20	355	362	355	361	13,000	361
2011-06-17	358	360	353	354	42,000	354
2011-06-16	358	362	358	358	23,000	358
2011-06-15	365	374	357	359	57,000	359
2011-06-14	359	366	359	365	22,000	365
2011-06-13	354	364	354	361	31,000	361
2011-06-10	358	378	358	361	87,000	361
2011-06-09	351	356	346	352	26,000	352
2011-06-08	339	362	339	348	36,000	348
2011-06-07	332	345	332	345	69,000	345
2011-06-06	337	337	332	332	10,000	332
2011-06-03	341	344	336	337	28,000	337
2011-06-02	342	345	342	343	12,000	343
2011-06-01	333	345	333	345	33,000	345
2011-05-31	330	339	330	333	35,000	333
2011-05-30	335	335	330	332	10,000	332
2011-05-27	348	348	338	338	12,000	338
2011-05-26	345	348	344	347	23,000	347
2011-05-25	341	343	340	341	25,000	341
2011-05-24	338	340	338	340	14,000	340
2011-05-23	346	346	338	338	18,000	338
2011-05-20	340	347	340	346	53,000	346
2011-05-19	340	341	333	340	18,000	340
2011-05-18	332	340	332	340	20,000	340
2011-05-17	345	349	331	331	36,000	331
2011-05-16	341	348	341	345	26,000	345
2011-05-13	349	349	340	341	18,000	341
2011-05-12	355	356	350	350	35,000	350
2011-05-11	367	375	359	360	43,000	360
2011-05-10	365	369	361	367	21,000	367
2011-05-09	360	372	359	368	45,000	368
2011-05-06	348	360	348	360	42,000	360
2011-05-02	349	349	347	348	12,000	348
2011-04-28	343	343	339	341	13,000	341
2011-04-27	346	346	335	337	54,000	337
2011-04-26	353	356	345	346	56,000	346
2011-04-25	349	353	349	351	17,000	351
2011-04-22	344	345	344	345	4,000	345
2011-04-21	358	358	345	348	16,000	348
2011-04-20	360	360	352	353	15,000	353
2011-04-19	352	355	352	355	15,000	355
2011-04-18	366	366	357	359	19,000	359
2011-04-15	358	372	358	366	53,000	366
2011-04-14	346	358	346	358	34,000	358
2011-04-13	340	346	340	345	11,000	345
2011-04-12	339	349	335	340	20,000	340
2011-04-11	342	350	342	346	27,000	346
2011-04-08	331	341	331	341	21,000	341
2011-04-07	341	342	332	335	37,000	335
2011-04-06	358	358	348	348	24,000	348
2011-04-05	362	366	353	354	24,000	354
2011-04-04	363	367	362	365	16,000	365
2011-04-01	376	381	362	362	33,000	362
2011-03-31	362	377	359	377	27,000	377
2011-03-30	360	363	350	363	45,000	363
2011-03-29	350	362	342	361	46,000	361
2011-03-28	363	365	351	357	47,000	357
2011-03-25	361	361	353	356	49,000	356
2011-03-24	346	361	346	353	37,000	353
2011-03-23	353	353	347	350	47,000	350
2011-03-22	336	351	336	347	67,000	347
2011-03-18	330	340	324	328	54,000	328
2011-03-17	319	328	319	328	53,000	328
2011-03-16	330	339	313	338	84,000	338
2011-03-15	342	342	280	325	111,000	325
2011-03-14	339	362	323	342	50,000	342
2011-03-11	392	397	387	387	131,000	387
2011-03-10	405	405	396	397	29,000	397
2011-03-09	408	410	406	406	19,000	406
2011-03-08	411	413	408	408	21,000	408
2011-03-07	415	415	410	411	19,000	411
2011-03-04	414	417	413	413	27,000	413
2011-03-03	411	413	411	412	14,000	412
2011-03-02	419	419	409	409	53,000	409
2011-03-01	419	426	418	419	45,000	419
2011-02-28	419	422	411	419	43,000	419
2011-02-25	411	415	411	415	30,000	415
2011-02-24	420	428	408	410	65,000	410
2011-02-23	425	431	420	420	26,000	420
2011-02-22	429	430	425	426	30,000	426
2011-02-21	437	442	430	432	33,000	432
2011-02-18	444	444	435	438	45,000	438
2011-02-17	436	442	435	441	41,000	441
2011-02-16	444	446	433	433	23,000	433
2011-02-15	439	448	439	444	35,000	444
2011-02-14	439	450	437	438	23,000	438
2011-02-10	424	439	424	439	30,000	439
2011-02-09	425	429	425	427	36,000	427
2011-02-08	427	433	427	430	14,000	430
2011-02-07	424	428	424	427	19,000	427
2011-02-04	420	429	420	423	24,000	423
2011-02-03	421	423	417	420	25,000	420
2011-02-02	416	425	416	421	50,000	421
2011-02-01	415	419	409	415	42,000	415
2011-01-31	423	427	410	416	69,000	416
2011-01-28	434	434	430	431	31,000	431
2011-01-27	434	439	432	438	43,000	438
2011-01-26	443	447	435	436	50,000	436
2011-01-25	435	446	432	443	51,000	443
2011-01-24	434	437	434	435	15,000	435
2011-01-21	443	443	432	433	22,000	433
2011-01-20	444	447	444	444	25,000	444
2011-01-19	445	447	443	447	11,000	447
2011-01-18	449	450	444	444	15,000	444
2011-01-17	446	451	446	448	26,000	448
2011-01-14	445	453	445	446	25,000	446
2011-01-13	448	452	445	447	29,000	447
2011-01-12	453	455	445	448	41,000	448
2011-01-11	447	455	444	451	73,000	451
2011-01-07	446	446	442	442	20,000	442
2011-01-06	441	453	441	443	37,000	443
2011-01-05	444	444	440	441	15,000	441
2011-01-04	439	461	423	443	74,000	443

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 [2011年度]

8114 (株)デサントの時系列データ [2011年度]