[8114 東証1部] デサント 日足 時系列データ

[8114 東証1部] デサント (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-271527.001532.001518.001525.0067700103208800
2017-06-261510.001544.001510.001535.00117100179917600
2017-06-231515.001518.001502.001510.00116700176172100
2017-06-221518.001530.001514.001515.00111400169500600
2017-06-211503.001517.001488.001507.00143600216932200
2017-06-201519.001527.001509.001518.00135200205527000
2017-06-191471.001522.001471.001519.00179500270927100
2017-06-161479.001493.001468.001475.00366200541124900
2017-06-151444.001470.001438.001456.00161100234257400
2017-06-141445.001468.001441.001444.00206600300405100
2017-06-131400.001437.001400.001420.00227400324393600
2017-06-121397.001411.001381.001400.0097500136403900
2017-06-091383.001402.001383.001394.00101600141299600
2017-06-081400.001401.001383.001391.0089200124137700
2017-06-071357.001390.001356.001388.00121200166855500
2017-06-061401.001408.001368.001372.00115400159454100
2017-06-051391.001411.001379.001404.0072100100869400
2017-06-021380.001413.001379.001411.0091500128431000
2017-06-011360.001379.001353.001376.005010068802900
2017-05-311364.001364.001344.001345.0091600123704900
2017-05-301342.001364.001333.001355.0094900128200500
2017-05-291351.001364.001346.001353.0080100108603900
2017-05-261363.001369.001342.001354.0079700107922700
2017-05-251358.001383.001358.001368.006990095948400
2017-05-241374.001386.001356.001358.0078100106741200
2017-05-231350.001368.001339.001344.007280098158200
2017-05-221359.001362.001347.001359.005460074030700
2017-05-191367.001375.001349.001359.00101100137359100
2017-05-181374.001383.001360.001363.00113400155103000
2017-05-171390.001402.001382.001397.00103000143842400
2017-05-161405.001422.001393.001401.00140500196840600
2017-05-151395.001429.001392.001403.00167900236394400
2017-05-121390.001432.001333.001395.00253100352286200
2017-05-111367.001399.001363.001395.0076000105752600
2017-05-101393.001401.001381.001381.0096300133790000
2017-05-091404.001406.001385.001393.0079800111686100
2017-05-081375.001427.001373.001410.00229100321896100
2017-05-021352.001380.001352.001362.00127700174648600
2017-05-011351.001351.001333.001345.00115300154672600
2017-04-281356.001360.001348.001353.006480087729800
2017-04-271360.001372.001358.001362.0078000106442000
2017-04-261344.001367.001339.001359.0083700113501200
2017-04-251328.001345.001326.001333.0094200125719600
2017-04-241324.001339.001319.001328.0097100128927800
2017-04-211320.001322.001302.001309.0079800104440100
2017-04-201314.001322.001303.001310.00102900134830300
2017-04-191286.001324.001286.001310.00142600186982000
2017-04-181298.001309.001294.001297.006050078614800
2017-04-171268.001294.001268.001286.0083300106966000
2017-04-141285.001294.001250.001263.00128400162713400
2017-04-131300.001300.001286.001296.006970090177000
2017-04-121308.001323.001298.001308.0092300120767100
2017-04-111341.001344.001317.001325.00100500133447300
2017-04-101313.001320.001304.001317.007120093591300
2017-04-071295.001313.001289.001299.0079100102937600
2017-04-061318.001329.001281.001282.0093600121454500
2017-04-051328.001339.001319.001322.00106800141715300
2017-04-041326.001336.001310.001328.00135700180039900
2017-04-031335.001341.001311.001326.0089300118554400
2017-03-311345.001360.001321.001321.00142400190649800
2017-03-301360.001369.001339.001345.005870079067900
2017-03-291361.001375.001360.001366.006990095508400
2017-03-281364.001383.001363.001379.0087300119865700
2017-03-271345.001350.001331.001349.005410072727500
2017-03-241353.001364.001334.001363.0086400116979500
2017-03-231342.001365.001334.001353.00114800155495300
2017-03-221350.001350.001328.001343.00125500168547400
2017-03-211360.001404.001359.001363.00161900223009400
2017-03-171360.001366.001342.001361.006670090430600
2017-03-161333.001364.001330.001360.00106600144440100
2017-03-151340.001352.001320.001351.0092700124388700
2017-03-141346.001351.001333.001342.0086300116016700
2017-03-131342.001354.001336.001346.005050067996200
2017-03-101353.001362.001335.001343.00113800153441200
2017-03-091326.001344.001321.001334.005850078147600
2017-03-081325.001326.001307.001318.005430071458800
2017-03-071320.001330.001317.001325.004490059424600
2017-03-061322.001341.001320.001333.005020066829300
2017-03-031320.001338.001313.001330.007100094346800
2017-03-021331.001339.001322.001332.006630088204300
2017-03-011313.001321.001292.001315.0077400101407500
2017-02-281312.001339.001309.001310.00113300149663000
2017-02-271318.001336.001309.001322.00123800163441500
2017-02-241285.001323.001285.001321.00187300246205800
2017-02-231270.001295.001257.001285.00143600183726000
2017-02-221266.001272.001256.001272.006950088018400
2017-02-211236.001259.001233.001258.005230065261600
2017-02-201245.001250.001234.001247.004610057287500
2017-02-171243.001256.001241.001252.004020050271600
2017-02-161272.001276.001245.001253.006050076137000
2017-02-151234.001269.001234.001261.0083100104602000
2017-02-141229.001240.001217.001224.0085900105561000
2017-02-131237.001244.001220.001236.0091300112870600
2017-02-101204.001226.001202.001212.00107000129904900
2017-02-091190.001192.001166.001181.0097300114688300
2017-02-081193.001199.001171.001193.00111900133114000
2017-02-071224.001224.001187.001189.00128900154249700
2017-02-061272.001272.001226.001232.007190088773300
2017-02-031251.001267.001239.001252.00198700248673500
2017-02-021260.001295.001255.001260.00144000182363700
2017-02-011269.001306.001253.001299.0084700109558200
2017-01-311289.001293.001276.001284.006550084113600
2017-01-301304.001316.001293.001310.005100066623000
2017-01-271336.001339.001307.001309.0087200114994700
2017-01-261318.001336.001311.001333.0084500112072300
2017-01-251317.001319.001298.001311.00109500143127300
2017-01-241284.001308.001276.001303.00125400163046800
2017-01-231308.001319.001282.001291.00139000179971400
2017-01-201322.001349.001311.001335.0088900118677800
2017-01-191321.001334.001308.001320.0080800106778400
2017-01-181314.001314.001288.001305.0080200104307200
2017-01-171341.001344.001305.001305.007050092796200
2017-01-161322.001354.001316.001346.00134200180106100
2017-01-131300.001341.001298.001322.00143800190291600
2017-01-121337.001344.001294.001310.00124500163360100
2017-01-111358.001358.001336.001342.00116300156403100
2017-01-101381.001381.001333.001357.00129000175071600
2017-01-061383.001393.001372.001382.006230086109700
2017-01-051395.001404.001374.001383.00121100167971700
2017-01-041361.001412.001360.001394.00136900190498500
2016-12-301353.001364.001340.001346.0074500100529100
2016-12-291380.001380.001342.001359.00156700212590100
2016-12-281343.001396.001338.001392.00113700156505900
2016-12-271325.001348.001325.001343.004990066882000
2016-12-261347.001347.001324.001330.005950079225000
2016-12-221337.001347.001321.001333.0090500120402800
2016-12-211371.001371.001336.001337.005790078080400
2016-12-201360.001372.001352.001369.006960094982900
2016-12-191374.001377.001350.001367.00111900152425300
2016-12-161361.001374.001355.001357.0083200113263900
2016-12-151330.001354.001328.001342.00106600143026400
2016-12-141336.001345.001324.001325.006150081848800
2016-12-131327.001333.001309.001330.00105300139278000
2016-12-121325.001338.001304.001330.00138800183879600
2016-12-091321.001352.001306.001348.00187200250465400
2016-12-081323.001323.001300.001320.00125100164293300
2016-12-071290.001304.001275.001293.00115900149375400
2016-12-061264.001285.001264.001278.00187100238683600
2016-12-051258.001264.001233.001254.00137000171243100
2016-12-021256.001271.001251.001258.0094400118773700
2016-12-011271.001279.001259.001264.00175500222691200
2016-11-301245.001259.001243.001253.00203800255063400
2016-11-291245.001255.001237.001248.00106800133247700
2016-11-281273.001274.001240.001242.00329900412146500
2016-11-251259.001297.001258.001284.00160000205080900
2016-11-241266.001267.001247.001256.007610095583700
2016-11-221253.001260.001241.001258.00107400134519300
2016-11-211258.001262.001228.001240.0095300118164100
2016-11-181250.001250.001215.001243.00139400171508000
2016-11-171238.001241.001206.001231.00119800146890200
2016-11-161263.001276.001249.001265.00138800175051100
2016-11-151265.001270.001240.001258.0081700102503900
2016-11-141264.001275.001260.001265.005760072953400
2016-11-111275.001285.001234.001250.00114600143635700
2016-11-101250.001279.001241.001269.00143000180409200
2016-11-091265.001265.001168.001182.00194800235700200
2016-11-081266.001275.001255.001264.00110200139266300
2016-11-071250.001286.001238.001273.00281100357953100
2016-11-041186.001234.001181.001224.00246000298177700
2016-11-021220.001220.001137.001186.00756500893930800
2016-11-011428.001439.001274.001280.00581500771841600
2016-10-311456.001459.001437.001458.0074700108453500
2016-10-281466.001474.001449.001458.00137400200679000
2016-10-271444.001464.001434.001442.00115300166900200
2016-10-261446.001446.001414.001434.0086200123265300
2016-10-251390.001439.001389.001437.00193000275494900
2016-10-241363.001386.001351.001384.0098300134673800
2016-10-211385.001387.001371.001375.006260086200200
2016-10-201383.001395.001370.001386.0076300105630900
2016-10-191370.001383.001364.001381.0077800107177900
2016-10-181356.001371.001351.001370.0092300125766100
2016-10-171362.001369.001343.001368.00106300144865700
2016-10-141346.001364.001339.001363.0090000121970500
2016-10-131344.001347.001324.001343.006290084023500
2016-10-121315.001348.001303.001336.0078000104180300
2016-10-111334.001349.001323.001332.0075900101470300
2016-10-071332.001346.001322.001338.00115400153702600
2016-10-061342.001368.001342.001347.00140400189942000
2016-10-051335.001343.001323.001336.00106500142187200
2016-10-041339.001347.001326.001334.00102200136546100
2016-10-031330.001348.001310.001324.00115800153702000
2016-09-301284.001321.001261.001301.00123500160916100
2016-09-291300.001323.001296.001307.00105900138754800
2016-09-281305.001321.001266.001267.00361500462732000
2016-09-271295.001321.001272.001321.00155500202909700
2016-09-261300.001316.001295.001307.00248800325353700
2016-09-231269.001328.001254.001317.00188000245145200
2016-09-211225.001269.001210.001264.0083300103698500
2016-09-201220.001239.001202.001227.00124000152038000
2016-09-161186.001234.001179.001234.00144800176054300
2016-09-151197.001198.001177.001184.007300086720800
2016-09-141198.001206.001172.001201.00103300123378500
2016-09-131193.001206.001193.001198.006870082395000
2016-09-121180.001205.001180.001193.0098600117313100
2016-09-091188.001208.001179.001207.00101100120706700
2016-09-081176.001184.001165.001178.005210061201500
2016-09-071155.001174.001150.001173.006070070620500
2016-09-061152.001173.001147.001170.005450063378300
2016-09-051150.001157.001141.001149.002670030691000
2016-09-021135.001151.001129.001150.006240071371900
2016-09-011145.001163.001136.001149.005770066013600
2016-08-311148.001160.001133.001157.00147100169072100
2016-08-301076.001138.001075.001138.00174900195945600
2016-08-291075.001077.001054.001076.00114200121868800
2016-08-261051.001053.001038.001045.004230044169100
2016-08-251048.001065.001048.001053.003380035627900
2016-08-241049.001075.001041.001048.006910072410400
2016-08-231036.001053.001028.001040.00102100106153400
2016-08-221054.001060.001038.001046.005920061906100
2016-08-191060.001065.001046.001050.006900072607300
2016-08-181060.001077.001054.001056.008330088382600
2016-08-171075.001089.001054.001063.00169800180903200
2016-08-161128.001128.001089.001092.00140600154912600
2016-08-151144.001154.001130.001133.006850078116500
2016-08-121112.001141.001112.001137.005440061567900
2016-08-101111.001112.001081.001107.006610072909900
2016-08-091121.001123.001105.001119.008570095495200
2016-08-081129.001145.001108.001119.00171200192243700
2016-08-051100.001116.001091.001109.00116100128275000
2016-08-041077.001096.001066.001091.00143900155865600
2016-08-031090.001090.001062.001072.00136200146557000
2016-08-021123.001178.001093.001104.00313100353111200
2016-08-011155.001158.001113.001124.00181000204764700
2016-07-291055.001150.001055.001150.00354600394530000
2016-07-281190.001195.001045.001054.00466900506464600
2016-07-271200.001224.001182.001205.00162400195529500
2016-07-261250.001256.001202.001210.00119800146249300
2016-07-251220.001250.001218.001243.00159000197203900
2016-07-221200.001214.001180.001204.00109200130949800
2016-07-211193.001212.001189.001207.00138900167175200
2016-07-201165.001176.001146.001175.00112100130286400
2016-07-191165.001180.001157.001173.00155600182161600
2016-07-151146.001157.001128.001143.00118800135591200
2016-07-141112.001138.001103.001134.00141200159129300
2016-07-131129.001137.001105.001108.00176500197428800
2016-07-121130.001145.001107.001108.00130900146957000
2016-07-111061.001119.001061.001112.00131200145006500
2016-07-081073.001079.001041.001043.00120100126230300
2016-07-071070.001087.001061.001067.00101400108509400
2016-07-061089.001091.001039.001070.00194000206069300
2016-07-051120.001140.001107.001112.007250080847200
2016-07-041088.001136.001083.001136.00131400147531800
2016-07-011100.001111.001081.001094.00135600148442200
2016-06-301136.001158.001092.001100.00186000207957400
2016-06-291085.001115.001078.001106.00100500110847100
2016-06-281058.001088.001034.001073.00125700133883300
2016-06-271055.001088.001054.001085.00122300131669900
2016-06-241170.001177.001047.001055.00167300183426600
2016-06-231156.001168.001143.001164.0099700115522500
2016-06-221164.001164.001134.001152.00151700174084900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog