[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 
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
2016-06-211140.001173.001123.001168.00149200171951000
2016-06-201181.001187.001148.001151.00259100300343900
2016-06-171140.001162.001132.001132.00151000172880900
2016-06-161171.001185.001116.001128.00148300169190400
2016-06-151170.001185.001156.001171.00158800186061200
2016-06-141202.001213.001161.001165.00173300204329300
2016-06-131218.001219.001197.001201.00233300281808400
2016-06-101240.001245.001222.001240.00231600286569000
2016-06-091278.001283.001256.001257.00109200138217900
2016-06-081295.001302.001258.001272.00143400182075000
2016-06-071265.001286.001263.001279.0089800114861000
2016-06-061250.001270.001240.001264.00155300195118900
2016-06-031270.001284.001265.001282.0086500110389400
2016-06-021303.001318.001270.001277.00268200345662700
2016-06-011361.001368.001310.001311.00552500732156700
2016-05-311383.001386.001349.001382.00368900506868100
2016-05-301398.001402.001381.001397.00249400346742000
2016-05-271390.001392.001375.001390.00137600190426200
2016-05-261388.001392.001370.001378.00145800201158200
2016-05-251410.001416.001373.001378.00125500173961100
2016-05-241413.001413.001381.001388.0079500110847900
2016-05-231420.001420.001395.001414.0099700140483800
2016-05-201395.001441.001395.001424.00179100255179500
2016-05-191351.001395.001351.001393.00159000219821500
2016-05-181386.001390.001340.001354.00171100232617400
2016-05-171391.001393.001373.001390.00111400154343800
2016-05-161370.001400.001360.001371.00141200194347200
2016-05-131366.001379.001351.001370.00136500186863400
2016-05-121339.001368.001321.001366.00207300278851500
2016-05-111426.001426.001323.001339.00460100622510600
2016-05-101460.001550.001331.001442.00694400998855100
2016-05-091450.001465.001425.001445.00133300192256100
2016-05-061461.001485.001432.001444.00181700263087100
2016-05-021473.001498.001452.001461.00187800275157800
2016-04-281586.001600.001535.001536.0071400111358900
2016-04-271580.001594.001555.001565.005830091805600
2016-04-261585.001599.001567.001583.0082200130037800
2016-04-251604.001611.001570.001583.00127200201317300
2016-04-221620.001625.001570.001594.00139700222640300
2016-04-211605.001626.001594.001625.00124800201782300
2016-04-201573.001597.001571.001584.0087700138984300
2016-04-191557.001569.001541.001562.0067600105377200
2016-04-181520.001536.001507.001517.0078400119287400
2016-04-151566.001573.001545.001550.0076400118987800
2016-04-141562.001577.001540.001576.00114000177870400
2016-04-131549.001550.001520.001533.00137600211212200
2016-04-121536.001554.001525.001529.00183700282652800
2016-04-111538.001549.001516.001540.0083800128322500
2016-04-081500.001564.001493.001540.00121900186189200
2016-04-071530.001552.001508.001536.00106000162420500
2016-04-061536.001553.001512.001527.00149600228543100
2016-04-051570.001590.001532.001536.0088500137356300
2016-04-041605.001618.001575.001582.00166800265277700
2016-04-011665.001674.001602.001602.00169600275063900
2016-03-311720.001730.001657.001658.00169800286172000
2016-03-301662.001731.001660.001712.00241100411369000
2016-03-291651.001695.001649.001670.00201600337507500
2016-03-281641.001650.001616.001649.00168800276011800
2016-03-251601.001621.001597.001620.0096100154907200
2016-03-241565.001618.001560.001601.00183700292979200
2016-03-231575.001587.001558.001565.00167100262675600
2016-03-221567.001593.001525.001579.00330600517532900
2016-03-181586.001590.001512.001554.00289200448929900
2016-03-171636.001648.001604.001610.00148300240740300
2016-03-161615.001640.001601.001625.00126800206339400
2016-03-151611.001650.001608.001631.00183800299931300
2016-03-141582.001635.001582.001620.00198000319464700
2016-03-111543.001581.001538.001560.00262100407722300
2016-03-101513.001559.001511.001547.00196400302849200
2016-03-091511.001531.001493.001497.00178400267949700
2016-03-081530.001545.001503.001519.00170900259891000
2016-03-071579.001595.001531.001534.00234800362527100
2016-03-041595.001608.001543.001577.00256800402584800
2016-03-031594.001620.001587.001612.00122700196936400
2016-03-021636.001650.001593.001616.00315700510497700
2016-03-011644.001650.001580.001605.00414900665401900
2016-02-291745.001749.001685.001685.00311000531491900
2016-02-261767.001771.001713.001732.00109200189934400
2016-02-251741.001788.001731.001768.00158400279781000
2016-02-241740.001790.001731.001741.00180700317087100
2016-02-231734.001790.001703.001778.00244100426034600
2016-02-221652.001735.001652.001713.00129300220691300
2016-02-191710.001710.001648.001661.00120500200775000
2016-02-181690.001716.001682.001703.0083400141838000
2016-02-171643.001684.001614.001643.00139500229275200
2016-02-161660.001695.001649.001655.00262600439513500
2016-02-151656.001676.001601.001663.00331100545654200
2016-02-121541.001620.001541.001576.00288000453510200
2016-02-101634.001660.001560.001581.00160400256475200
2016-02-091644.001672.001601.001630.00143100234597700
2016-02-081665.001737.001662.001718.00147300249920300
2016-02-051794.001794.001693.001706.00337900585374500
2016-02-041850.001910.001830.001868.00496700927478500
2016-02-031741.001781.001710.001777.00285900499428400
2016-02-021800.001834.001770.001794.00151800273406300
2016-02-011844.001867.001795.001836.00292300537793800
2016-01-291700.001823.001686.001813.00540200956544400
2016-01-281695.001714.001667.001675.00178500300777100
2016-01-271702.001718.001677.001709.00130800222464300
2016-01-261693.001697.001656.001670.00169000283404900
2016-01-251639.001724.001630.001702.00228000384387100
2016-01-221576.001604.001546.001599.00218600343642700
2016-01-211540.001588.001534.001547.00265100411832700
2016-01-201572.001578.001544.001551.00173300269308500
2016-01-191592.001600.001530.001559.00280300435483800
2016-01-181580.001610.001553.001601.00232100367180100
2016-01-151630.001665.001592.001607.00310400502609000
2016-01-141588.001610.001570.001606.00316400502314100
2016-01-131608.001615.001561.001600.00202300322019000
2016-01-121545.001608.001533.001581.00583200924098300
2016-01-081562.001566.001515.001550.00213500329415400
2016-01-071524.001609.001520.001577.00538400850544000
2016-01-061493.001517.001482.001507.00133400200053500
2016-01-051466.001493.001462.001478.00112400166060600
2016-01-041542.001542.001476.001487.00171700257121300
2015-12-301510.001547.001509.001542.00125100191705600
2015-12-291480.001516.001460.001493.00130800195439400
2015-12-281440.001470.001436.001467.004950071852800
2015-12-251429.001451.001429.001445.0082800119340500
2015-12-241431.001447.001416.001429.0096600137995200
2015-12-221370.001421.001370.001415.00120100167802300
2015-12-211408.001408.001359.001365.00144200197649900
2015-12-181455.001462.001415.001420.00122800175626100
2015-12-171450.001486.001445.001458.00141200206292600
2015-12-161405.001430.001385.001430.00112400158993800
2015-12-151427.001436.001401.001402.006430090694400
2015-12-141364.001417.001364.001411.0089400124760600
2015-12-111389.001421.001389.001406.00103200144172700
2015-12-101404.001427.001404.001408.006530092230200
2015-12-091469.001469.001426.001433.0097900140925900
2015-12-081491.001495.001468.001473.004210062217600
2015-12-071490.001499.001481.001491.006220092756900
2015-12-041490.001490.001461.001476.00104000153156000
2015-12-031500.001505.001482.001498.00100600150212000
2015-12-021477.001506.001473.001493.00108400161546800
2015-12-011489.001489.001452.001466.00104600153705600
2015-11-301452.001498.001439.001498.00264600389828500
2015-11-271481.001489.001452.001466.00172000252132900
2015-11-261503.001503.001486.001489.0096300143727500

   ※ 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