8114 (株)デサント の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 3,760 | 3,850 | 3,740 | 3,845 | 263,900 | 3,845 |
| 2023-06-07 | 3,975 | 3,980 | 3,780 | 3,785 | 358,800 | 3,785 |
| 2023-06-06 | 3,940 | 3,950 | 3,870 | 3,935 | 158,000 | 3,935 |
| 2023-06-05 | 4,025 | 4,060 | 3,960 | 3,995 | 198,200 | 3,995 |
| 2023-06-02 | 3,835 | 3,955 | 3,810 | 3,955 | 224,100 | 3,955 |
| 2023-06-01 | 3,850 | 3,850 | 3,785 | 3,820 | 232,100 | 3,820 |
| 2023-05-31 | 3,765 | 3,870 | 3,755 | 3,845 | 495,400 | 3,845 |
| 2023-05-30 | 3,790 | 3,855 | 3,755 | 3,830 | 258,800 | 3,830 |
| 2023-05-29 | 3,930 | 3,960 | 3,825 | 3,850 | 204,700 | 3,850 |
| 2023-05-26 | 3,870 | 3,915 | 3,830 | 3,845 | 276,100 | 3,845 |
| 2023-05-25 | 3,930 | 3,965 | 3,880 | 3,880 | 308,800 | 3,880 |
| 2023-05-24 | 4,150 | 4,150 | 3,945 | 3,995 | 223,600 | 3,995 |
| 2023-05-23 | 4,250 | 4,250 | 4,120 | 4,150 | 218,800 | 4,150 |
| 2023-05-22 | 4,130 | 4,220 | 4,110 | 4,220 | 192,500 | 4,220 |
| 2023-05-19 | 4,325 | 4,340 | 4,165 | 4,175 | 172,100 | 4,175 |
| 2023-05-18 | 4,195 | 4,305 | 4,170 | 4,290 | 267,000 | 4,290 |
| 2023-05-17 | 4,150 | 4,230 | 4,145 | 4,150 | 226,100 | 4,150 |
| 2023-05-16 | 4,375 | 4,380 | 4,020 | 4,145 | 520,800 | 4,145 |
| 2023-05-15 | 4,385 | 4,450 | 4,175 | 4,275 | 647,600 | 4,275 |
| 2023-05-12 | 4,345 | 4,410 | 4,335 | 4,410 | 179,800 | 4,410 |
| 2023-05-11 | 4,340 | 4,365 | 4,305 | 4,335 | 158,000 | 4,335 |
| 2023-05-10 | 4,380 | 4,380 | 4,325 | 4,340 | 90,000 | 4,340 |
| 2023-05-09 | 4,405 | 4,445 | 4,345 | 4,380 | 176,500 | 4,380 |
| 2023-05-08 | 4,320 | 4,415 | 4,295 | 4,415 | 185,800 | 4,415 |
| 2023-05-02 | 4,335 | 4,380 | 4,300 | 4,340 | 135,800 | 4,340 |
| 2023-05-01 | 4,350 | 4,360 | 4,305 | 4,355 | 108,500 | 4,355 |
| 2023-04-28 | 4,335 | 4,340 | 4,220 | 4,290 | 97,200 | 4,290 |
| 2023-04-27 | 4,125 | 4,265 | 4,110 | 4,265 | 164,800 | 4,265 |
| 2023-04-26 | 4,220 | 4,245 | 4,145 | 4,155 | 177,500 | 4,155 |
| 2023-04-25 | 4,445 | 4,445 | 4,230 | 4,265 | 235,200 | 4,265 |
| 2023-04-24 | 4,350 | 4,445 | 4,330 | 4,435 | 142,000 | 4,435 |
| 2023-04-21 | 4,320 | 4,330 | 4,270 | 4,325 | 130,600 | 4,325 |
| 2023-04-20 | 4,295 | 4,375 | 4,280 | 4,345 | 145,700 | 4,345 |
| 2023-04-19 | 4,295 | 4,315 | 4,255 | 4,300 | 198,800 | 4,300 |
| 2023-04-18 | 4,245 | 4,335 | 4,180 | 4,295 | 540,900 | 4,295 |
| 2023-04-17 | 4,180 | 4,180 | 4,080 | 4,105 | 105,100 | 4,105 |
| 2023-04-14 | 4,200 | 4,205 | 4,130 | 4,145 | 215,500 | 4,145 |
| 2023-04-13 | 4,035 | 4,150 | 4,005 | 4,150 | 123,400 | 4,150 |
| 2023-04-12 | 3,990 | 4,095 | 3,980 | 4,070 | 118,800 | 4,070 |
| 2023-04-11 | 4,030 | 4,045 | 3,965 | 3,985 | 79,600 | 3,985 |
| 2023-04-10 | 3,975 | 3,995 | 3,930 | 3,960 | 90,700 | 3,960 |
| 2023-04-07 | 3,935 | 3,980 | 3,935 | 3,935 | 99,700 | 3,935 |
| 2023-04-06 | 3,935 | 3,955 | 3,900 | 3,940 | 127,300 | 3,940 |
| 2023-04-05 | 4,080 | 4,100 | 4,015 | 4,025 | 119,000 | 4,025 |
| 2023-04-04 | 4,105 | 4,160 | 4,090 | 4,150 | 128,900 | 4,150 |
| 2023-04-03 | 4,185 | 4,185 | 4,090 | 4,150 | 158,800 | 4,150 |
| 2023-03-31 | 4,135 | 4,165 | 4,100 | 4,140 | 112,400 | 4,140 |
| 2023-03-30 | 4,150 | 4,160 | 4,085 | 4,110 | 129,600 | 4,110 |
| 2023-03-29 | 4,100 | 4,160 | 4,075 | 4,150 | 166,500 | 4,150 |
| 2023-03-28 | 4,150 | 4,155 | 4,040 | 4,095 | 145,100 | 4,095 |
| 2023-03-27 | 4,160 | 4,165 | 4,085 | 4,110 | 180,200 | 4,110 |
| 2023-03-24 | 4,010 | 4,140 | 3,995 | 4,120 | 166,000 | 4,120 |
| 2023-03-23 | 3,970 | 4,040 | 3,965 | 4,025 | 153,500 | 4,025 |
| 2023-03-22 | 4,050 | 4,100 | 3,955 | 4,020 | 349,200 | 4,020 |
| 2023-03-20 | 4,070 | 4,070 | 3,900 | 3,935 | 220,900 | 3,935 |
| 2023-03-17 | 4,095 | 4,170 | 4,085 | 4,110 | 274,800 | 4,110 |
| 2023-03-16 | 3,875 | 4,060 | 3,865 | 4,055 | 200,900 | 4,055 |
| 2023-03-15 | 4,005 | 4,005 | 3,920 | 3,980 | 144,700 | 3,980 |
| 2023-03-14 | 3,930 | 3,975 | 3,885 | 3,955 | 205,900 | 3,955 |
| 2023-03-13 | 4,085 | 4,110 | 4,005 | 4,045 | 129,200 | 4,045 |
| 2023-03-10 | 4,120 | 4,170 | 4,080 | 4,115 | 227,800 | 4,115 |
| 2023-03-09 | 4,160 | 4,200 | 4,125 | 4,190 | 282,500 | 4,190 |
| 2023-03-08 | 4,030 | 4,160 | 4,010 | 4,100 | 285,200 | 4,100 |
| 2023-03-07 | 4,000 | 4,080 | 3,960 | 4,035 | 174,900 | 4,035 |
| 2023-03-06 | 4,040 | 4,040 | 3,975 | 3,990 | 220,300 | 3,990 |
| 2023-03-03 | 3,820 | 3,980 | 3,805 | 3,945 | 232,800 | 3,945 |
| 2023-03-02 | 3,885 | 3,900 | 3,780 | 3,815 | 213,700 | 3,815 |
| 2023-03-01 | 4,020 | 4,020 | 3,850 | 3,885 | 240,400 | 3,885 |
| 2023-02-28 | 4,040 | 4,050 | 3,915 | 3,980 | 178,200 | 3,980 |
| 2023-02-27 | 3,885 | 4,000 | 3,875 | 3,970 | 159,100 | 3,970 |
| 2023-02-24 | 3,840 | 3,915 | 3,815 | 3,900 | 124,000 | 3,900 |
| 2023-02-22 | 3,850 | 3,880 | 3,800 | 3,810 | 170,200 | 3,810 |
| 2023-02-21 | 3,960 | 3,980 | 3,900 | 3,930 | 96,200 | 3,930 |
| 2023-02-20 | 3,955 | 3,985 | 3,885 | 3,925 | 100,300 | 3,925 |
| 2023-02-17 | 3,800 | 3,940 | 3,790 | 3,905 | 127,800 | 3,905 |
| 2023-02-16 | 3,875 | 3,885 | 3,830 | 3,845 | 112,800 | 3,845 |
| 2023-02-15 | 3,850 | 3,850 | 3,760 | 3,820 | 129,800 | 3,820 |
| 2023-02-14 | 3,805 | 3,830 | 3,735 | 3,800 | 166,200 | 3,800 |
| 2023-02-13 | 3,850 | 3,860 | 3,705 | 3,770 | 276,100 | 3,770 |
| 2023-02-10 | 3,925 | 3,945 | 3,870 | 3,875 | 258,200 | 3,875 |
| 2023-02-09 | 4,040 | 4,070 | 3,905 | 3,945 | 316,600 | 3,945 |
| 2023-02-08 | 4,015 | 4,145 | 4,000 | 4,085 | 510,700 | 4,085 |
| 2023-02-07 | 3,850 | 4,040 | 3,820 | 3,945 | 921,800 | 3,945 |
| 2023-02-06 | 3,615 | 3,665 | 3,570 | 3,620 | 193,300 | 3,620 |
| 2023-02-03 | 3,620 | 3,690 | 3,535 | 3,560 | 227,500 | 3,560 |
| 2023-02-02 | 3,645 | 3,695 | 3,590 | 3,640 | 273,500 | 3,640 |
| 2023-02-01 | 3,640 | 3,735 | 3,615 | 3,635 | 352,100 | 3,635 |
| 2023-01-31 | 3,475 | 3,595 | 3,450 | 3,570 | 372,600 | 3,570 |
| 2023-01-30 | 3,350 | 3,475 | 3,330 | 3,470 | 416,400 | 3,470 |
| 2023-01-27 | 3,225 | 3,290 | 3,205 | 3,285 | 245,100 | 3,285 |
| 2023-01-26 | 3,205 | 3,210 | 3,190 | 3,195 | 122,000 | 3,195 |
| 2023-01-25 | 3,240 | 3,265 | 3,195 | 3,195 | 145,800 | 3,195 |
| 2023-01-24 | 3,225 | 3,245 | 3,195 | 3,235 | 254,800 | 3,235 |
| 2023-01-23 | 3,170 | 3,180 | 3,140 | 3,165 | 99,600 | 3,165 |
| 2023-01-20 | 3,130 | 3,130 | 3,045 | 3,110 | 105,000 | 3,110 |
| 2023-01-19 | 3,170 | 3,175 | 3,125 | 3,135 | 114,100 | 3,135 |
| 2023-01-18 | 3,145 | 3,235 | 3,125 | 3,200 | 97,500 | 3,200 |
| 2023-01-17 | 3,115 | 3,195 | 3,100 | 3,170 | 80,300 | 3,170 |
| 2023-01-16 | 3,125 | 3,170 | 3,110 | 3,115 | 99,400 | 3,115 |
| 2023-01-13 | 3,180 | 3,195 | 3,130 | 3,140 | 127,000 | 3,140 |
| 2023-01-12 | 3,230 | 3,240 | 3,160 | 3,195 | 112,400 | 3,195 |
| 2023-01-11 | 3,285 | 3,305 | 3,195 | 3,225 | 166,800 | 3,225 |
| 2023-01-10 | 3,250 | 3,300 | 3,235 | 3,270 | 167,600 | 3,270 |
| 2023-01-06 | 3,200 | 3,250 | 3,150 | 3,185 | 157,300 | 3,185 |
| 2023-01-05 | 3,165 | 3,215 | 3,115 | 3,210 | 141,400 | 3,210 |
| 2023-01-04 | 3,255 | 3,275 | 3,120 | 3,170 | 210,100 | 3,170 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
