8114 (株)デサントの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	550	550	531	531	50,000	531
2012-12-27	528	539	521	535	46,000	535
2012-12-26	524	531	524	528	55,000	528
2012-12-25	527	542	523	523	49,000	523
2012-12-21	542	543	525	527	55,000	527
2012-12-20	528	550	526	542	86,000	542
2012-12-19	541	541	520	529	55,000	529
2012-12-18	539	547	530	541	91,000	541
2012-12-17	530	537	530	535	105,000	535
2012-12-14	525	528	523	526	86,000	526
2012-12-13	523	526	521	525	40,000	525
2012-12-12	505	511	505	510	30,000	510
2012-12-11	502	506	502	505	44,000	505
2012-12-10	514	514	503	504	48,000	504
2012-12-07	533	533	511	511	53,000	511
2012-12-06	520	534	515	533	140,000	533
2012-12-05	525	526	512	520	114,000	520
2012-12-04	500	523	500	521	77,000	521
2012-12-03	500	503	498	500	35,000	500
2012-11-30	496	501	496	499	39,000	499
2012-11-29	497	500	492	499	59,000	499
2012-11-28	504	504	485	497	23,000	497
2012-11-27	510	511	504	508	48,000	508
2012-11-26	508	511	501	510	49,000	510
2012-11-22	490	498	490	497	40,000	497
2012-11-21	490	494	489	489	47,000	489
2012-11-20	490	494	488	490	28,000	490
2012-11-19	494	495	477	488	74,000	488
2012-11-16	486	488	484	488	51,000	488
2012-11-15	479	484	472	482	34,000	482
2012-11-14	461	471	461	471	24,000	471
2012-11-13	459	468	455	461	22,000	461
2012-11-12	461	462	460	460	11,000	460
2012-11-09	461	462	455	458	19,000	458
2012-11-08	465	466	462	464	8,000	464
2012-11-07	472	472	462	465	39,000	465
2012-11-06	475	475	470	471	6,000	471
2012-11-05	488	488	477	478	15,000	478
2012-11-02	469	490	469	490	58,000	490
2012-11-01	467	470	463	465	27,000	465
2012-10-31	465	469	458	467	35,000	467
2012-10-30	445	459	445	457	85,000	457
2012-10-29	444	445	441	445	12,000	445
2012-10-26	450	450	443	444	17,000	444
2012-10-25	441	450	441	448	22,000	448
2012-10-24	435	442	435	442	12,000	442
2012-10-23	436	447	436	443	11,000	443
2012-10-22	434	438	433	433	17,000	433
2012-10-19	440	442	437	440	42,000	440
2012-10-18	446	447	438	447	21,000	447
2012-10-17	442	451	442	445	14,000	445
2012-10-16	436	439	433	434	27,000	434
2012-10-15	448	451	435	435	26,000	435
2012-10-12	457	457	452	452	18,000	452
2012-10-11	454	454	450	450	30,000	450
2012-10-10	463	464	448	450	34,000	450
2012-10-09	460	466	457	462	26,000	462
2012-10-05	466	466	463	464	26,000	464
2012-10-04	465	466	463	466	32,000	466
2012-10-03	460	467	460	464	23,000	464
2012-10-02	469	473	463	467	21,000	467
2012-10-01	466	466	459	464	59,000	464
2012-09-28	464	469	460	465	28,000	465
2012-09-27	463	475	461	464	38,000	464
2012-09-26	467	467	456	463	25,000	463
2012-09-25	470	473	470	472	35,000	472
2012-09-24	467	470	463	470	15,000	470
2012-09-21	454	469	454	466	17,000	466
2012-09-20	461	467	453	457	13,000	457
2012-09-19	465	465	460	463	20,000	463
2012-09-18	458	468	458	463	18,000	463
2012-09-14	447	456	447	456	50,000	456
2012-09-13	450	450	443	447	9,000	447
2012-09-12	441	448	440	447	27,000	447
2012-09-11	447	447	438	443	17,000	443
2012-09-10	445	445	444	444	5,000	444
2012-09-07	443	452	443	450	32,000	450
2012-09-06	445	446	440	442	14,000	442
2012-09-05	447	447	445	445	7,000	445
2012-09-04	452	454	445	447	59,000	447
2012-09-03	447	457	446	455	24,000	455
2012-08-31	444	456	444	446	29,000	446
2012-08-30	447	447	440	444	29,000	444
2012-08-29	450	450	447	448	4,000	448
2012-08-28	458	458	440	445	27,000	445
2012-08-27	460	460	457	457	22,000	457
2012-08-24	462	469	460	463	38,000	463
2012-08-23	459	462	459	462	13,000	462
2012-08-22	458	458	454	455	12,000	455
2012-08-21	458	464	455	460	22,000	460
2012-08-20	467	467	448	458	29,000	458
2012-08-17	479	479	461	475	45,000	475
2012-08-16	472	482	472	479	37,000	479
2012-08-15	452	468	452	466	55,000	466
2012-08-14	453	453	444	449	46,000	449
2012-08-13	450	453	447	447	19,000	447
2012-08-10	453	454	449	450	50,000	450
2012-08-09	452	459	451	453	103,000	453
2012-08-08	447	458	447	455	41,000	455
2012-08-07	461	461	451	451	76,000	451
2012-08-06	453	457	452	455	49,000	455
2012-08-03	455	465	451	452	63,000	452
2012-08-02	468	468	456	460	42,000	460
2012-08-01	485	485	472	473	24,000	473
2012-07-31	472	491	467	490	85,000	490
2012-07-30	470	474	457	474	47,000	474
2012-07-27	457	468	457	465	50,000	465
2012-07-26	452	457	452	455	40,000	455
2012-07-25	455	471	452	452	59,000	452
2012-07-24	453	459	450	453	46,000	453
2012-07-23	481	481	452	452	76,000	452
2012-07-20	496	499	475	481	54,000	481
2012-07-19	502	502	495	501	37,000	501
2012-07-18	507	507	495	496	55,000	496
2012-07-17	491	502	488	500	68,000	500
2012-07-13	481	490	481	488	48,000	488
2012-07-12	487	488	476	483	43,000	483
2012-07-11	490	490	475	484	69,000	484
2012-07-10	480	494	478	490	61,000	490
2012-07-09	464	482	464	482	30,000	482
2012-07-06	461	469	461	464	29,000	464
2012-07-05	475	477	467	468	22,000	468
2012-07-04	481	481	473	475	24,000	475
2012-07-03	478	483	472	481	17,000	481
2012-07-02	485	485	477	478	32,000	478
2012-06-29	453	480	453	477	111,000	477
2012-06-28	443	455	443	450	73,000	450
2012-06-27	440	452	437	443	80,000	443
2012-06-26	448	448	439	440	67,000	440
2012-06-25	448	450	447	449	77,000	449
2012-06-22	437	443	432	440	53,000	440
2012-06-21	448	449	434	437	32,000	437
2012-06-20	434	446	434	445	37,000	445
2012-06-19	431	440	430	431	24,000	431
2012-06-18	448	449	430	430	41,000	430
2012-06-15	431	447	431	440	65,000	440
2012-06-14	433	433	427	431	30,000	431
2012-06-13	424	433	424	430	26,000	430
2012-06-12	415	424	415	424	38,000	424
2012-06-11	419	425	419	419	33,000	419
2012-06-08	423	426	419	422	74,000	422
2012-06-07	429	434	427	431	35,000	431
2012-06-06	436	443	420	426	82,000	426
2012-06-05	446	450	436	444	47,000	444
2012-06-04	456	456	445	450	47,000	450
2012-06-01	446	467	445	464	97,000	464
2012-05-31	422	446	422	446	49,000	446
2012-05-30	419	429	412	422	28,000	422
2012-05-29	430	430	418	420	37,000	420
2012-05-28	424	434	424	429	44,000	429
2012-05-25	410	419	410	419	29,000	419
2012-05-24	403	409	403	409	49,000	409
2012-05-23	402	402	393	401	51,000	401
2012-05-22	406	409	399	400	21,000	400
2012-05-21	400	406	399	404	21,000	404
2012-05-18	411	411	388	401	99,000	401
2012-05-17	393	403	393	403	28,000	403
2012-05-16	393	394	392	392	23,000	392
2012-05-15	411	412	394	397	69,000	397
2012-05-14	415	421	409	411	35,000	411
2012-05-11	448	448	420	422	57,000	422
2012-05-10	441	453	433	442	62,000	442
2012-05-09	443	443	435	435	29,000	435
2012-05-08	441	447	438	447	16,000	447
2012-05-07	440	442	436	436	30,000	436
2012-05-02	447	452	443	451	40,000	451
2012-05-01	458	460	448	448	37,000	448
2012-04-27	458	467	455	458	49,000	458
2012-04-26	466	468	460	462	30,000	462
2012-04-25	461	470	461	467	25,000	467
2012-04-24	460	462	458	459	38,000	459
2012-04-23	460	474	460	465	26,000	465
2012-04-20	456	469	455	466	49,000	466
2012-04-19	463	471	454	454	49,000	454
2012-04-18	471	476	465	476	48,000	476
2012-04-17	480	481	459	463	139,000	463
2012-04-16	500	503	476	480	95,000	480
2012-04-13	511	511	502	508	33,000	508
2012-04-12	499	508	498	507	67,000	507
2012-04-11	503	503	493	499	80,000	499
2012-04-10	503	515	503	507	54,000	507
2012-04-09	498	515	495	513	62,000	513
2012-04-06	488	511	486	505	71,000	505
2012-04-05	481	485	478	481	64,000	481
2012-04-04	513	513	496	497	92,000	497
2012-04-03	520	521	510	513	47,000	513
2012-04-02	517	518	513	518	78,000	518
2012-03-30	511	527	511	517	159,000	517
2012-03-29	493	509	493	508	126,000	508
2012-03-28	510	522	495	497	189,000	497
2012-03-27	504	518	504	518	167,000	518
2012-03-26	499	502	498	500	72,000	500
2012-03-23	487	495	481	495	86,000	495
2012-03-22	479	490	479	489	94,000	489
2012-03-21	457	481	454	478	123,000	478
2012-03-19	455	460	454	458	40,000	458
2012-03-16	455	456	450	453	41,000	453
2012-03-15	458	458	452	454	48,000	454
2012-03-14	460	463	457	458	69,000	458
2012-03-13	441	466	441	453	115,000	453
2012-03-12	440	453	439	447	66,000	447
2012-03-09	451	452	441	445	148,000	445
2012-03-08	433	446	432	443	70,000	443
2012-03-07	424	430	422	430	42,000	430
2012-03-06	423	430	423	424	49,000	424
2012-03-05	429	430	422	422	38,000	422
2012-03-02	423	427	421	427	42,000	427
2012-03-01	420	426	416	419	61,000	419
2012-02-29	419	422	417	418	76,000	418
2012-02-28	416	426	416	421	88,000	421
2012-02-27	418	419	414	416	39,000	416
2012-02-24	425	426	416	421	81,000	421
2012-02-23	424	424	421	422	42,000	422
2012-02-22	413	421	413	421	66,000	421
2012-02-21	420	420	413	413	23,000	413
2012-02-20	422	427	421	422	57,000	422
2012-02-17	423	428	422	422	37,000	422
2012-02-16	418	423	417	423	66,000	423
2012-02-15	412	418	411	417	58,000	417
2012-02-14	408	411	407	411	59,000	411
2012-02-13	401	406	401	406	30,000	406
2012-02-10	402	402	397	399	51,000	399
2012-02-09	398	401	394	400	58,000	400
2012-02-08	399	399	395	396	56,000	396
2012-02-07	393	398	393	396	47,000	396
2012-02-06	397	397	394	395	37,000	395
2012-02-03	396	397	393	393	56,000	393
2012-02-02	398	400	394	395	59,000	395
2012-02-01	396	396	391	393	80,000	393
2012-01-31	391	392	388	388	120,000	388
2012-01-30	393	393	389	389	52,000	389
2012-01-27	395	396	392	393	26,000	393
2012-01-26	399	400	396	396	54,000	396
2012-01-25	397	399	396	398	77,000	398
2012-01-24	400	400	395	397	72,000	397
2012-01-23	398	400	396	398	58,000	398
2012-01-20	401	401	397	400	33,000	400
2012-01-19	404	404	401	401	11,000	401
2012-01-18	406	406	401	401	14,000	401
2012-01-17	397	401	396	400	6,000	400
2012-01-16	397	397	397	397	17,000	397
2012-01-13	399	401	392	397	54,000	397
2012-01-12	416	416	400	401	23,000	401
2012-01-11	420	420	416	417	6,000	417
2012-01-10	423	423	413	416	31,000	416
2012-01-06	420	423	417	417	10,000	417
2012-01-05	429	429	422	426	11,000	426
2012-01-04	414	432	414	431	32,000	431

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 [2012年度]

8114 (株)デサントの時系列データ [2012年度]