8114 (株)デサントの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,874	1,893	1,780	1,806	117,600	1,806
2018-12-27	1,795	1,892	1,793	1,863	212,800	1,863
2018-12-26	1,663	1,808	1,663	1,728	156,400	1,728
2018-12-25	1,653	1,707	1,646	1,649	141,900	1,649
2018-12-21	1,811	1,836	1,764	1,773	143,700	1,773
2018-12-20	1,900	1,919	1,827	1,836	115,100	1,836
2018-12-19	1,937	1,977	1,917	1,922	111,000	1,922
2018-12-18	1,950	1,971	1,917	1,920	174,900	1,920
2018-12-17	2,018	2,042	1,979	1,987	95,400	1,987
2018-12-14	2,093	2,093	2,012	2,018	196,000	2,018
2018-12-13	2,068	2,103	2,067	2,097	111,200	2,097
2018-12-12	2,026	2,077	2,026	2,067	99,500	2,067
2018-12-11	2,033	2,046	1,994	2,025	107,500	2,025
2018-12-10	2,034	2,057	2,020	2,025	103,200	2,025
2018-12-07	2,071	2,098	2,043	2,094	123,500	2,094
2018-12-06	2,126	2,126	2,036	2,051	190,400	2,051
2018-12-05	2,100	2,152	2,089	2,149	163,600	2,149
2018-12-04	2,154	2,201	2,120	2,125	155,800	2,125
2018-12-03	2,251	2,251	2,157	2,164	264,500	2,164
2018-11-30	2,201	2,223	2,148	2,223	288,300	2,223
2018-11-29	2,246	2,264	2,179	2,201	149,800	2,201
2018-11-28	2,186	2,225	2,159	2,215	190,100	2,215
2018-11-27	2,227	2,240	2,154	2,174	229,600	2,174
2018-11-26	2,248	2,260	2,197	2,200	158,500	2,200
2018-11-22	2,286	2,288	2,215	2,248	246,300	2,248
2018-11-21	2,339	2,339	2,278	2,286	281,200	2,286
2018-11-20	2,445	2,451	2,358	2,363	228,300	2,363
2018-11-19	2,460	2,520	2,453	2,485	293,500	2,485
2018-11-16	2,633	2,637	2,508	2,525	194,000	2,525
2018-11-15	2,590	2,650	2,563	2,640	126,800	2,640
2018-11-14	2,595	2,636	2,578	2,613	153,900	2,613
2018-11-13	2,647	2,664	2,595	2,606	157,400	2,606
2018-11-12	2,730	2,815	2,707	2,717	109,200	2,717
2018-11-09	2,743	2,806	2,693	2,802	228,400	2,802
2018-11-08	2,718	2,745	2,678	2,742	203,500	2,742
2018-11-07	2,763	2,772	2,655	2,669	165,700	2,669
2018-11-06	2,729	2,729	2,670	2,713	154,900	2,713
2018-11-05	2,757	2,763	2,714	2,729	267,000	2,729
2018-11-02	2,696	2,740	2,668	2,732	404,600	2,732
2018-11-01	2,870	2,877	2,717	2,722	597,800	2,722
2018-10-31	2,688	2,962	2,680	2,956	613,400	2,956
2018-10-30	2,479	2,719	2,301	2,697	634,600	2,697
2018-10-29	2,547	2,562	2,482	2,486	348,400	2,486
2018-10-26	2,588	2,597	2,535	2,554	250,500	2,554
2018-10-25	2,615	2,625	2,577	2,588	472,400	2,588
2018-10-24	2,705	2,713	2,662	2,675	353,100	2,675
2018-10-23	2,701	2,765	2,683	2,732	269,500	2,732
2018-10-22	2,670	2,708	2,629	2,687	309,600	2,687
2018-10-19	2,675	2,714	2,642	2,692	294,100	2,692
2018-10-18	2,690	2,742	2,657	2,717	300,600	2,717
2018-10-17	2,677	2,690	2,623	2,670	384,900	2,670
2018-10-16	2,623	2,690	2,622	2,686	607,600	2,686
2018-10-15	2,384	2,781	2,360	2,673	1,823,900	2,673
2018-10-12	2,384	2,444	2,369	2,418	362,700	2,418
2018-10-11	2,425	2,470	2,389	2,410	306,400	2,410
2018-10-10	2,425	2,571	2,415	2,547	255,100	2,547
2018-10-09	2,363	2,425	2,348	2,404	222,900	2,404
2018-10-05	2,390	2,435	2,389	2,411	131,100	2,411
2018-10-04	2,408	2,408	2,360	2,377	177,500	2,377
2018-10-03	2,356	2,399	2,353	2,361	168,300	2,361
2018-10-02	2,423	2,429	2,378	2,381	170,100	2,381
2018-10-01	2,388	2,421	2,378	2,407	100,600	2,407
2018-09-28	2,378	2,422	2,372	2,383	135,800	2,383
2018-09-27	2,406	2,414	2,360	2,378	213,100	2,378
2018-09-26	2,380	2,427	2,372	2,424	163,500	2,424
2018-09-25	2,285	2,359	2,281	2,359	243,100	2,359
2018-09-21	2,282	2,295	2,263	2,270	151,500	2,270
2018-09-20	2,271	2,281	2,241	2,270	133,500	2,270
2018-09-19	2,270	2,284	2,227	2,276	116,600	2,276
2018-09-18	2,165	2,242	2,152	2,227	150,000	2,227
2018-09-14	2,145	2,172	2,138	2,166	206,800	2,166
2018-09-13	2,110	2,136	2,073	2,121	211,800	2,121
2018-09-12	2,059	2,102	2,056	2,101	215,800	2,101
2018-09-11	2,098	2,098	2,023	2,052	133,300	2,052
2018-09-10	1,999	2,039	1,973	2,019	225,600	2,019
2018-09-07	1,990	2,030	1,985	2,010	307,900	2,010
2018-09-06	2,072	2,076	2,026	2,030	363,500	2,030
2018-09-05	2,143	2,175	2,110	2,115	194,200	2,115
2018-09-04	2,142	2,201	2,132	2,164	272,000	2,164
2018-09-03	2,181	2,181	2,102	2,142	326,000	2,142
2018-08-31	2,305	2,332	2,171	2,184	975,100	2,184
2018-08-30	2,225	2,319	2,224	2,298	965,800	2,298
2018-08-29	2,120	2,211	2,111	2,198	473,300	2,198
2018-08-28	2,139	2,151	2,113	2,122	409,300	2,122
2018-08-27	2,070	2,105	2,058	2,100	197,200	2,100
2018-08-24	2,036	2,075	2,027	2,050	232,200	2,050
2018-08-23	1,989	2,052	1,970	2,026	335,400	2,026
2018-08-22	1,929	1,963	1,910	1,944	104,700	1,944
2018-08-21	1,878	1,948	1,878	1,929	175,000	1,929
2018-08-20	1,880	1,906	1,871	1,901	128,600	1,901
2018-08-17	1,826	1,922	1,821	1,888	236,000	1,888
2018-08-16	1,854	1,884	1,843	1,845	395,500	1,845
2018-08-15	1,878	1,929	1,863	1,881	166,200	1,881
2018-08-14	1,878	1,882	1,843	1,878	276,000	1,878
2018-08-13	1,923	1,931	1,856	1,878	353,200	1,878
2018-08-10	1,970	1,978	1,917	1,930	390,000	1,930
2018-08-09	1,994	2,036	1,990	2,023	189,700	2,023
2018-08-08	2,001	2,034	1,996	2,000	202,500	2,000
2018-08-07	2,000	2,034	1,988	2,028	222,400	2,028
2018-08-06	2,089	2,089	2,013	2,019	292,000	2,019
2018-08-03	2,070	2,119	2,058	2,111	204,600	2,111
2018-08-02	2,150	2,155	1,996	2,069	507,300	2,069
2018-08-01	2,123	2,133	2,093	2,118	205,200	2,118
2018-07-31	2,130	2,149	2,103	2,123	208,400	2,123
2018-07-30	2,120	2,164	2,109	2,153	86,700	2,153
2018-07-27	2,121	2,153	2,103	2,134	83,600	2,134
2018-07-26	2,114	2,123	2,095	2,115	89,400	2,115
2018-07-25	2,089	2,113	2,065	2,071	171,100	2,071
2018-07-24	2,110	2,127	2,086	2,090	131,800	2,090
2018-07-23	2,166	2,175	2,090	2,100	145,600	2,100
2018-07-20	2,130	2,160	2,122	2,154	130,300	2,154
2018-07-19	2,159	2,193	2,130	2,138	131,400	2,138
2018-07-18	2,125	2,189	2,119	2,148	320,400	2,148
2018-07-17	2,047	2,129	2,038	2,090	337,600	2,090
2018-07-13	2,180	2,180	2,016	2,032	615,700	2,032
2018-07-12	1,845	1,883	1,835	1,870	134,300	1,870
2018-07-11	1,827	1,845	1,808	1,832	132,900	1,832
2018-07-10	1,870	1,887	1,839	1,839	126,500	1,839
2018-07-09	1,850	1,867	1,833	1,860	90,100	1,860
2018-07-06	1,843	1,866	1,832	1,836	115,900	1,836
2018-07-05	1,880	1,899	1,828	1,837	146,300	1,837
2018-07-04	1,815	1,867	1,810	1,852	112,800	1,852
2018-07-03	1,862	1,888	1,808	1,819	159,600	1,819
2018-07-02	1,939	1,946	1,853	1,858	131,900	1,858
2018-06-29	1,927	1,969	1,915	1,962	96,500	1,962
2018-06-28	1,922	1,941	1,904	1,916	82,000	1,916
2018-06-27	1,935	1,972	1,931	1,934	148,600	1,934
2018-06-26	1,912	1,959	1,912	1,951	85,800	1,951
2018-06-25	2,000	2,019	1,950	1,952	117,500	1,952
2018-06-22	2,013	2,030	1,995	2,000	142,000	2,000
2018-06-21	2,041	2,077	2,033	2,040	99,300	2,040
2018-06-20	2,057	2,079	2,025	2,041	112,800	2,041
2018-06-19	2,040	2,105	2,040	2,052	113,100	2,052
2018-06-18	2,063	2,115	2,059	2,067	88,300	2,067
2018-06-15	2,108	2,141	2,063	2,066	190,100	2,066
2018-06-14	2,120	2,141	2,101	2,102	66,800	2,102
2018-06-13	2,153	2,160	2,105	2,138	83,300	2,138
2018-06-12	2,115	2,179	2,114	2,170	107,200	2,170
2018-06-11	2,106	2,147	2,075	2,107	184,400	2,107
2018-06-08	2,074	2,115	2,066	2,104	138,000	2,104
2018-06-07	2,020	2,089	2,014	2,074	175,200	2,074
2018-06-06	2,007	2,044	1,988	2,009	165,300	2,009
2018-06-05	2,047	2,084	2,004	2,036	226,400	2,036
2018-06-04	2,080	2,088	2,013	2,027	299,600	2,027
2018-06-01	2,083	2,127	2,079	2,085	128,400	2,085
2018-05-31	2,075	2,111	2,050	2,094	297,300	2,094
2018-05-30	2,091	2,123	2,037	2,064	274,900	2,064
2018-05-29	2,201	2,213	2,099	2,102	215,100	2,102
2018-05-28	2,235	2,238	2,190	2,201	94,100	2,201
2018-05-25	2,272	2,297	2,216	2,226	269,000	2,226
2018-05-24	2,338	2,364	2,271	2,287	174,800	2,287
2018-05-23	2,267	2,346	2,267	2,341	219,600	2,341
2018-05-22	2,171	2,256	2,161	2,256	141,900	2,256
2018-05-21	2,235	2,270	2,215	2,220	130,000	2,220
2018-05-18	2,215	2,245	2,197	2,239	129,000	2,239
2018-05-17	2,114	2,208	2,097	2,189	165,400	2,189
2018-05-16	2,190	2,226	2,137	2,150	177,500	2,150
2018-05-15	2,120	2,220	2,106	2,182	280,800	2,182
2018-05-14	1,968	2,272	1,950	2,109	452,000	2,109
2018-05-11	1,941	1,970	1,923	1,961	82,800	1,961
2018-05-10	1,951	1,962	1,940	1,948	54,200	1,948
2018-05-09	1,952	1,980	1,935	1,951	115,900	1,951
2018-05-08	1,950	2,023	1,945	1,990	182,300	1,990
2018-05-07	1,900	1,927	1,893	1,919	80,400	1,919
2018-05-02	1,878	1,894	1,860	1,891	70,400	1,891
2018-05-01	1,851	1,880	1,828	1,875	66,600	1,875
2018-04-27	1,880	1,880	1,840	1,849	147,200	1,849
2018-04-26	1,900	1,915	1,873	1,873	93,800	1,873
2018-04-25	1,900	1,912	1,880	1,898	80,900	1,898
2018-04-24	1,888	1,911	1,881	1,900	97,000	1,900
2018-04-23	1,850	1,869	1,840	1,864	48,100	1,864
2018-04-20	1,804	1,875	1,804	1,864	109,800	1,864
2018-04-19	1,830	1,839	1,807	1,834	70,000	1,834
2018-04-18	1,765	1,811	1,761	1,810	68,400	1,810
2018-04-17	1,790	1,807	1,782	1,783	53,200	1,783
2018-04-16	1,770	1,798	1,766	1,795	53,000	1,795
2018-04-13	1,766	1,779	1,751	1,775	76,200	1,775
2018-04-12	1,742	1,784	1,734	1,751	154,700	1,751
2018-04-11	1,754	1,759	1,702	1,731	99,700	1,731
2018-04-10	1,850	1,850	1,749	1,754	246,500	1,754
2018-04-09	1,899	1,906	1,848	1,860	130,500	1,860
2018-04-06	1,824	1,908	1,816	1,898	355,800	1,898
2018-04-05	1,778	1,828	1,762	1,823	252,400	1,823
2018-04-04	1,665	1,752	1,665	1,748	188,300	1,748
2018-04-03	1,630	1,668	1,617	1,663	86,100	1,663
2018-03-30	1,690	1,697	1,651	1,679	82,400	1,679
2018-03-29	1,714	1,714	1,662	1,682	91,800	1,682
2018-03-28	1,667	1,682	1,625	1,680	96,600	1,680
2018-03-27	1,645	1,696	1,645	1,690	130,400	1,690
2018-03-26	1,600	1,609	1,580	1,608	81,800	1,608
2018-03-23	1,691	1,692	1,612	1,616	90,700	1,616
2018-03-22	1,698	1,710	1,684	1,709	51,900	1,709
2018-03-20	1,677	1,707	1,659	1,692	90,700	1,692
2018-03-19	1,663	1,695	1,661	1,695	70,800	1,695
2018-03-16	1,709	1,709	1,669	1,690	133,200	1,690
2018-03-15	1,730	1,752	1,694	1,709	79,700	1,709
2018-03-14	1,683	1,716	1,672	1,705	101,000	1,705
2018-03-13	1,644	1,690	1,635	1,683	171,100	1,683
2018-03-12	1,658	1,659	1,631	1,643	90,200	1,643
2018-03-09	1,691	1,703	1,648	1,651	115,400	1,651
2018-03-08	1,698	1,705	1,648	1,658	41,000	1,658
2018-03-07	1,700	1,717	1,674	1,678	72,700	1,678
2018-03-06	1,662	1,721	1,662	1,706	100,500	1,706
2018-03-05	1,664	1,680	1,652	1,658	74,600	1,658
2018-03-02	1,642	1,678	1,642	1,665	93,500	1,665
2018-03-01	1,686	1,686	1,656	1,660	94,500	1,660
2018-02-28	1,710	1,710	1,692	1,692	118,900	1,692
2018-02-27	1,720	1,734	1,707	1,711	84,400	1,711
2018-02-26	1,727	1,733	1,708	1,709	60,000	1,709
2018-02-23	1,740	1,740	1,712	1,724	84,900	1,724
2018-02-22	1,708	1,745	1,707	1,740	82,100	1,740
2018-02-21	1,747	1,769	1,727	1,748	82,100	1,748
2018-02-20	1,730	1,754	1,710	1,742	89,600	1,742
2018-02-19	1,720	1,740	1,703	1,731	110,500	1,731
2018-02-16	1,696	1,733	1,696	1,709	117,800	1,709
2018-02-15	1,687	1,713	1,679	1,688	106,000	1,688
2018-02-14	1,687	1,718	1,684	1,699	140,000	1,699
2018-02-13	1,730	1,730	1,679	1,684	212,700	1,684
2018-02-09	1,651	1,730	1,651	1,728	234,000	1,728
2018-02-08	1,640	1,740	1,640	1,724	358,200	1,724
2018-02-07	1,711	1,733	1,613	1,614	650,000	1,614
2018-02-06	1,900	1,912	1,798	1,831	243,900	1,831
2018-02-05	1,970	1,984	1,919	1,928	176,600	1,928
2018-02-02	1,981	2,001	1,968	1,985	128,800	1,985
2018-02-01	1,995	2,026	1,992	2,010	109,100	2,010
2018-01-31	2,020	2,050	1,983	1,983	142,000	1,983
2018-01-30	2,045	2,062	2,021	2,021	186,500	2,021
2018-01-29	1,983	2,052	1,979	2,028	156,500	2,028
2018-01-26	1,961	2,031	1,958	1,988	156,800	1,988
2018-01-25	1,965	1,985	1,952	1,958	81,300	1,958
2018-01-24	1,985	2,020	1,981	1,981	94,000	1,981
2018-01-23	1,966	2,007	1,966	1,991	51,500	1,991
2018-01-22	1,969	1,984	1,960	1,975	72,800	1,975
2018-01-19	1,969	1,998	1,966	1,969	118,700	1,969
2018-01-18	2,010	2,010	1,958	1,960	103,000	1,960
2018-01-17	1,975	2,004	1,962	1,987	73,800	1,987
2018-01-16	2,017	2,017	1,982	1,990	88,600	1,990
2018-01-15	1,963	2,023	1,954	2,019	143,600	2,019
2018-01-12	1,960	1,984	1,952	1,953	132,900	1,953
2018-01-11	1,975	1,976	1,953	1,964	95,700	1,964
2018-01-10	2,011	2,018	1,988	1,988	88,900	1,988
2018-01-09	2,025	2,038	1,998	2,015	190,900	2,015
2018-01-05	1,992	2,017	1,959	2,013	266,400	2,013
2018-01-04	1,953	1,985	1,947	1,985	175,000	1,985

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 [2018年度]

8114 (株)デサントの時系列データ [2018年度]