8114 (株)デサントの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,051	2,082	2,026	2,067	161,400	2,067
2019-12-27	2,075	2,091	2,063	2,063	149,700	2,063
2019-12-26	2,072	2,094	2,049	2,058	126,800	2,058
2019-12-25	2,097	2,113	2,065	2,066	136,200	2,066
2019-12-24	2,070	2,103	2,060	2,090	165,900	2,090
2019-12-23	2,064	2,078	2,046	2,058	122,200	2,058
2019-12-20	2,050	2,072	2,024	2,059	159,100	2,059
2019-12-19	2,050	2,054	2,036	2,041	84,300	2,041
2019-12-18	2,060	2,060	2,022	2,047	115,300	2,047
2019-12-17	2,044	2,060	2,015	2,050	180,600	2,050
2019-12-16	2,039	2,066	2,027	2,041	257,400	2,041
2019-12-13	2,050	2,054	1,990	2,017	309,500	2,017
2019-12-12	2,004	2,034	1,992	2,026	292,300	2,026
2019-12-11	1,998	2,012	1,977	1,999	379,100	1,999
2019-12-10	1,969	1,997	1,968	1,978	310,200	1,978
2019-12-09	1,982	2,003	1,957	1,980	396,800	1,980
2019-12-06	1,959	2,005	1,945	1,980	769,200	1,980
2019-12-05	1,895	1,945	1,870	1,929	1,079,300	1,929
2019-12-04	1,780	1,803	1,771	1,787	223,700	1,787
2019-12-03	1,810	1,825	1,770	1,795	381,600	1,795
2019-12-02	1,786	1,818	1,767	1,810	379,800	1,810
2019-11-29	1,749	1,793	1,731	1,788	347,200	1,788
2019-11-28	1,764	1,812	1,742	1,764	625,900	1,764
2019-11-27	1,642	1,767	1,642	1,764	689,200	1,764
2019-11-26	1,581	1,609	1,572	1,605	254,300	1,605
2019-11-25	1,539	1,578	1,531	1,562	135,100	1,562
2019-11-22	1,519	1,528	1,508	1,520	108,100	1,520
2019-11-21	1,517	1,530	1,498	1,528	126,300	1,528
2019-11-20	1,546	1,555	1,507	1,520	171,000	1,520
2019-11-19	1,535	1,561	1,516	1,546	188,700	1,546
2019-11-18	1,500	1,518	1,490	1,512	117,900	1,512
2019-11-15	1,500	1,508	1,486	1,500	98,400	1,500
2019-11-14	1,538	1,563	1,500	1,500	190,900	1,500
2019-11-13	1,506	1,534	1,495	1,528	201,300	1,528
2019-11-12	1,478	1,505	1,474	1,500	267,000	1,500
2019-11-11	1,500	1,512	1,481	1,500	351,800	1,500
2019-11-08	1,608	1,613	1,505	1,527	560,300	1,527
2019-11-07	1,527	1,739	1,520	1,609	1,105,400	1,609
2019-11-06	1,412	1,578	1,382	1,527	976,200	1,527
2019-11-05	1,399	1,429	1,384	1,414	228,800	1,414
2019-11-01	1,381	1,395	1,364	1,387	166,200	1,387
2019-10-31	1,448	1,448	1,394	1,398	231,900	1,398
2019-10-30	1,450	1,451	1,409	1,443	684,000	1,443
2019-10-29	1,438	1,469	1,438	1,458	276,900	1,458
2019-10-28	1,398	1,434	1,391	1,422	215,600	1,422
2019-10-25	1,406	1,412	1,393	1,398	193,300	1,398
2019-10-24	1,404	1,429	1,399	1,406	146,400	1,406
2019-10-23	1,399	1,408	1,378	1,395	125,800	1,395
2019-10-21	1,379	1,405	1,376	1,398	120,100	1,398
2019-10-18	1,384	1,397	1,367	1,376	102,100	1,376
2019-10-17	1,384	1,399	1,376	1,382	119,100	1,382
2019-10-16	1,389	1,409	1,379	1,385	231,900	1,385
2019-10-15	1,368	1,394	1,363	1,366	231,300	1,366
2019-10-11	1,349	1,356	1,325	1,341	145,400	1,341
2019-10-10	1,365	1,365	1,320	1,337	117,300	1,337
2019-10-09	1,371	1,371	1,347	1,367	134,100	1,367
2019-10-08	1,363	1,402	1,349	1,386	232,600	1,386
2019-10-07	1,373	1,373	1,335	1,350	135,600	1,350
2019-10-04	1,374	1,383	1,362	1,367	156,600	1,367
2019-10-03	1,404	1,409	1,366	1,389	214,700	1,389
2019-10-02	1,425	1,439	1,404	1,425	142,500	1,425
2019-10-01	1,432	1,468	1,432	1,432	181,800	1,432
2019-09-30	1,430	1,434	1,400	1,428	175,800	1,428
2019-09-27	1,469	1,479	1,417	1,436	201,000	1,436
2019-09-26	1,509	1,520	1,459	1,467	248,200	1,467
2019-09-25	1,495	1,505	1,471	1,501	140,500	1,501
2019-09-24	1,483	1,516	1,481	1,491	149,500	1,491
2019-09-20	1,510	1,510	1,464	1,489	185,700	1,489
2019-09-19	1,486	1,528	1,486	1,507	177,400	1,507
2019-09-18	1,499	1,499	1,455	1,482	174,300	1,482
2019-09-17	1,473	1,535	1,464	1,499	230,400	1,499
2019-09-13	1,459	1,479	1,446	1,477	229,100	1,477
2019-09-12	1,489	1,489	1,446	1,447	180,600	1,447
2019-09-11	1,449	1,479	1,446	1,474	222,900	1,474
2019-09-10	1,441	1,454	1,423	1,449	173,200	1,449
2019-09-09	1,439	1,450	1,426	1,440	107,700	1,440
2019-09-06	1,439	1,450	1,417	1,432	107,100	1,432
2019-09-05	1,372	1,439	1,370	1,426	214,700	1,426
2019-09-04	1,417	1,417	1,373	1,374	130,600	1,374
2019-09-03	1,415	1,437	1,409	1,432	55,900	1,432
2019-09-02	1,445	1,450	1,417	1,418	60,500	1,418
2019-08-30	1,410	1,459	1,408	1,453	140,100	1,453
2019-08-29	1,406	1,420	1,390	1,413	96,900	1,413
2019-08-28	1,423	1,423	1,402	1,405	67,100	1,405
2019-08-27	1,418	1,438	1,396	1,423	120,400	1,423
2019-08-26	1,436	1,445	1,397	1,402	153,600	1,402
2019-08-23	1,480	1,508	1,461	1,481	140,700	1,481
2019-08-22	1,453	1,488	1,450	1,479	112,900	1,479
2019-08-21	1,475	1,478	1,436	1,446	130,800	1,446
2019-08-20	1,474	1,506	1,472	1,503	113,900	1,503
2019-08-19	1,498	1,500	1,466	1,468	90,300	1,468
2019-08-16	1,466	1,493	1,465	1,486	138,500	1,486
2019-08-15	1,462	1,490	1,436	1,487	214,500	1,487
2019-08-14	1,499	1,520	1,486	1,502	183,100	1,502
2019-08-13	1,460	1,512	1,458	1,495	259,800	1,495
2019-08-09	1,513	1,533	1,486	1,489	114,600	1,489
2019-08-08	1,510	1,516	1,490	1,495	105,200	1,495
2019-08-07	1,544	1,551	1,507	1,510	134,400	1,510
2019-08-06	1,500	1,555	1,453	1,551	336,500	1,551
2019-08-05	1,530	1,570	1,508	1,570	385,900	1,570
2019-08-02	1,623	1,657	1,605	1,610	331,700	1,610
2019-08-01	1,689	1,708	1,642	1,663	139,600	1,663
2019-07-31	1,699	1,715	1,688	1,694	110,300	1,694
2019-07-30	1,700	1,720	1,692	1,701	173,300	1,701
2019-07-29	1,670	1,706	1,664	1,692	75,300	1,692
2019-07-26	1,699	1,699	1,674	1,679	65,200	1,679
2019-07-25	1,686	1,718	1,680	1,711	64,800	1,711
2019-07-24	1,724	1,746	1,679	1,686	144,400	1,686
2019-07-23	1,614	1,727	1,614	1,716	328,000	1,716
2019-07-22	1,636	1,654	1,598	1,600	217,300	1,600
2019-07-19	1,620	1,669	1,620	1,658	152,800	1,658
2019-07-18	1,671	1,679	1,611	1,617	186,100	1,617
2019-07-17	1,700	1,713	1,677	1,699	162,400	1,699
2019-07-16	1,697	1,713	1,679	1,699	152,300	1,699
2019-07-12	1,755	1,768	1,701	1,704	116,700	1,704
2019-07-11	1,770	1,805	1,764	1,767	109,700	1,767
2019-07-10	1,748	1,785	1,726	1,780	186,500	1,780
2019-07-09	1,838	1,854	1,777	1,785	191,400	1,785
2019-07-08	1,850	1,856	1,827	1,836	135,000	1,836
2019-07-05	1,869	1,883	1,859	1,876	77,400	1,876
2019-07-04	1,892	1,896	1,851	1,864	156,800	1,864
2019-07-03	1,907	1,917	1,888	1,899	93,900	1,899
2019-07-02	1,898	1,916	1,885	1,909	73,300	1,909
2019-07-01	1,914	1,915	1,891	1,910	96,500	1,910
2019-06-28	1,884	1,892	1,866	1,891	84,400	1,891
2019-06-27	1,882	1,903	1,870	1,896	79,800	1,896
2019-06-26	1,870	1,882	1,846	1,853	84,900	1,853
2019-06-25	1,905	1,920	1,886	1,886	77,400	1,886
2019-06-24	1,898	1,914	1,886	1,905	53,300	1,905
2019-06-21	1,933	1,933	1,884	1,888	183,700	1,888
2019-06-20	1,937	1,940	1,900	1,933	76,300	1,933
2019-06-19	1,898	1,957	1,898	1,935	119,800	1,935
2019-06-18	1,896	1,913	1,853	1,865	86,200	1,865
2019-06-17	1,902	1,928	1,879	1,902	107,200	1,902
2019-06-14	1,910	1,925	1,895	1,902	103,100	1,902
2019-06-13	1,876	1,912	1,869	1,900	102,100	1,900
2019-06-12	1,897	1,917	1,883	1,890	97,400	1,890
2019-06-11	1,902	1,923	1,874	1,913	70,200	1,913
2019-06-10	1,903	1,925	1,893	1,907	133,300	1,907
2019-06-07	1,879	1,937	1,866	1,902	158,500	1,902
2019-06-06	1,865	1,880	1,822	1,872	112,900	1,872
2019-06-05	1,866	1,879	1,828	1,865	137,300	1,865
2019-06-04	1,807	1,831	1,792	1,826	109,300	1,826
2019-06-03	1,796	1,835	1,779	1,806	116,400	1,806
2019-05-31	1,829	1,860	1,825	1,833	73,800	1,833
2019-05-30	1,843	1,864	1,829	1,853	101,400	1,853
2019-05-29	1,858	1,913	1,847	1,899	128,300	1,899
2019-05-28	1,900	1,923	1,883	1,883	171,200	1,883
2019-05-27	1,900	1,920	1,890	1,903	60,000	1,903
2019-05-24	1,900	1,923	1,891	1,904	74,400	1,904
2019-05-23	1,898	1,941	1,895	1,928	146,100	1,928
2019-05-22	1,920	1,939	1,907	1,907	63,000	1,907
2019-05-21	1,904	1,930	1,890	1,904	68,500	1,904
2019-05-20	1,965	1,998	1,923	1,932	102,500	1,932
2019-05-17	1,948	1,981	1,941	1,965	112,300	1,965
2019-05-16	1,972	1,992	1,929	1,935	101,800	1,935
2019-05-15	1,979	1,990	1,935	1,971	127,200	1,971
2019-05-14	2,000	2,014	1,903	1,944	246,600	1,944
2019-05-13	2,001	2,147	1,970	1,980	454,100	1,980
2019-05-10	2,164	2,199	2,141	2,163	268,200	2,163
2019-05-09	2,208	2,213	2,156	2,161	189,800	2,161
2019-05-08	2,209	2,273	2,185	2,246	185,600	2,246
2019-05-07	2,350	2,353	2,251	2,279	236,300	2,279
2019-04-26	2,407	2,407	2,333	2,359	93,300	2,359
2019-04-25	2,430	2,430	2,386	2,418	97,700	2,418
2019-04-24	2,444	2,470	2,397	2,404	107,900	2,404
2019-04-23	2,463	2,480	2,421	2,435	152,700	2,435
2019-04-22	2,492	2,523	2,460	2,472	66,100	2,472
2019-04-19	2,590	2,590	2,478	2,499	85,600	2,499
2019-04-18	2,624	2,624	2,503	2,511	93,400	2,511
2019-04-17	2,680	2,717	2,605	2,626	131,100	2,626
2019-04-16	2,688	2,691	2,640	2,671	84,100	2,671
2019-04-15	2,719	2,751	2,666	2,685	88,300	2,685
2019-04-12	2,726	2,726	2,669	2,686	92,200	2,686
2019-04-11	2,723	2,730	2,681	2,703	77,200	2,703
2019-04-10	2,707	2,732	2,687	2,703	102,000	2,703
2019-04-09	2,794	2,794	2,693	2,720	123,900	2,720
2019-04-08	2,756	2,836	2,755	2,822	107,400	2,822
2019-04-05	2,760	2,840	2,760	2,806	96,600	2,806
2019-04-04	2,838	2,842	2,781	2,784	130,700	2,784
2019-04-03	2,830	2,884	2,809	2,838	187,900	2,838
2019-04-02	2,936	2,939	2,858	2,864	168,200	2,864
2019-04-01	2,950	3,000	2,881	2,912	229,600	2,912
2019-03-29	2,950	2,989	2,838	2,900	282,600	2,900
2019-03-28	2,752	3,015	2,750	2,965	436,700	2,965
2019-03-27	2,803	2,913	2,738	2,826	304,900	2,826
2019-03-26	2,708	2,803	2,665	2,803	612,500	2,803
2019-03-25	2,634	2,697	2,602	2,674	349,900	2,674
2019-03-22	2,570	2,675	2,545	2,670	241,000	2,670
2019-03-20	2,535	2,562	2,506	2,555	351,500	2,555
2019-03-19	2,540	2,557	2,518	2,540	439,900	2,540
2019-03-18	2,491	2,595	2,468	2,570	872,000	2,570
2019-03-15	2,550	2,622	2,542	2,547	395,700	2,547
2019-03-14	2,564	2,594	2,480	2,480	265,800	2,480
2019-03-13	2,568	2,638	2,559	2,580	369,900	2,580
2019-03-12	2,456	2,540	2,456	2,538	213,500	2,538
2019-03-11	2,500	2,519	2,455	2,478	215,700	2,478
2019-03-08	2,462	2,515	2,440	2,515	406,300	2,515
2019-03-07	2,490	2,506	2,470	2,500	368,000	2,500
2019-03-06	2,460	2,501	2,456	2,490	256,000	2,490
2019-03-05	2,450	2,468	2,445	2,468	256,300	2,468
2019-03-04	2,481	2,481	2,434	2,470	334,300	2,470
2019-03-01	2,441	2,518	2,436	2,506	361,100	2,506
2019-02-28	2,359	2,446	2,356	2,425	548,200	2,425
2019-02-27	2,400	2,407	2,323	2,348	923,000	2,348
2019-02-26	2,411	2,431	2,398	2,400	152,200	2,400
2019-02-25	2,404	2,424	2,399	2,419	322,200	2,419
2019-02-22	2,410	2,416	2,385	2,403	192,600	2,403
2019-02-21	2,400	2,460	2,391	2,428	324,500	2,428
2019-02-20	2,403	2,450	2,398	2,411	437,100	2,411
2019-02-19	2,510	2,513	2,393	2,395	561,400	2,395
2019-02-18	2,539	2,545	2,528	2,529	155,400	2,529
2019-02-15	2,512	2,542	2,511	2,527	192,700	2,527
2019-02-14	2,530	2,544	2,521	2,535	248,300	2,535
2019-02-13	2,552	2,561	2,530	2,547	380,500	2,547
2019-02-12	2,527	2,567	2,515	2,552	303,500	2,552
2019-02-08	2,621	2,647	2,500	2,520	719,700	2,520
2019-02-07	2,664	2,740	2,598	2,638	791,100	2,638
2019-02-06	2,700	2,720	2,640	2,669	290,300	2,669
2019-02-05	2,639	2,739	2,620	2,680	575,600	2,680
2019-02-04	2,745	2,766	2,565	2,605	1,196,500	2,605
2019-02-01	2,771	2,771	2,771	2,771	379,600	2,771
2019-01-31	2,271	2,271	2,271	2,271	30,300	2,271
2019-01-30	1,909	1,920	1,865	1,871	260,900	1,871
2019-01-29	1,889	1,923	1,878	1,919	179,300	1,919
2019-01-28	1,890	1,925	1,884	1,895	170,500	1,895
2019-01-25	1,820	1,901	1,813	1,890	267,800	1,890
2019-01-24	1,813	1,838	1,799	1,812	115,300	1,812
2019-01-23	1,817	1,841	1,803	1,816	116,100	1,816
2019-01-22	1,909	1,917	1,837	1,850	140,500	1,850
2019-01-21	1,899	1,925	1,890	1,904	114,400	1,904
2019-01-18	1,847	1,898	1,847	1,859	107,600	1,859
2019-01-17	1,859	1,874	1,831	1,847	84,400	1,847
2019-01-16	1,844	1,880	1,837	1,839	114,500	1,839
2019-01-15	1,805	1,872	1,795	1,830	292,900	1,830
2019-01-11	1,873	1,899	1,835	1,842	105,800	1,842
2019-01-10	1,841	1,873	1,826	1,850	96,100	1,850
2019-01-09	1,907	1,948	1,858	1,870	107,200	1,870
2019-01-08	1,902	1,935	1,881	1,894	161,400	1,894
2019-01-07	1,878	1,940	1,873	1,895	148,400	1,895
2019-01-04	1,781	1,890	1,775	1,838	180,000	1,838

分割・併合履歴： [1983-01-27]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8114 (株)デサント の時系列データ [2019年度]

8114 (株)デサントの時系列データ [2019年度]