8114 (株)デサント の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 2,567 | 2,624 | 2,530 | 2,601 | 151,500 | 2,601 |
| 2022-05-18 | 2,634 | 2,703 | 2,597 | 2,646 | 235,400 | 2,646 |
| 2022-05-17 | 2,526 | 2,640 | 2,502 | 2,615 | 221,000 | 2,615 |
| 2022-05-16 | 2,623 | 2,644 | 2,523 | 2,526 | 272,100 | 2,526 |
| 2022-05-13 | 2,425 | 2,632 | 2,398 | 2,587 | 508,100 | 2,587 |
| 2022-05-12 | 2,182 | 2,438 | 2,046 | 2,403 | 1,109,000 | 2,403 |
| 2022-05-11 | 2,266 | 2,301 | 2,232 | 2,250 | 255,200 | 2,250 |
| 2022-05-10 | 2,270 | 2,275 | 2,206 | 2,235 | 189,100 | 2,235 |
| 2022-05-09 | 2,398 | 2,398 | 2,302 | 2,302 | 171,000 | 2,302 |
| 2022-05-06 | 2,470 | 2,470 | 2,432 | 2,447 | 300,800 | 2,447 |
| 2022-05-02 | 2,517 | 2,537 | 2,463 | 2,492 | 153,800 | 2,492 |
| 2022-04-28 | 2,488 | 2,541 | 2,482 | 2,526 | 176,500 | 2,526 |
| 2022-04-27 | 2,501 | 2,508 | 2,454 | 2,500 | 341,000 | 2,500 |
| 2022-04-26 | 2,551 | 2,586 | 2,507 | 2,573 | 224,100 | 2,573 |
| 2022-04-25 | 2,520 | 2,542 | 2,489 | 2,504 | 209,000 | 2,504 |
| 2022-04-22 | 2,599 | 2,634 | 2,582 | 2,605 | 127,000 | 2,605 |
| 2022-04-21 | 2,635 | 2,713 | 2,635 | 2,680 | 227,900 | 2,680 |
| 2022-04-20 | 2,562 | 2,658 | 2,562 | 2,630 | 377,100 | 2,630 |
| 2022-04-19 | 2,590 | 2,621 | 2,534 | 2,543 | 153,300 | 2,543 |
| 2022-04-18 | 2,568 | 2,572 | 2,474 | 2,542 | 145,200 | 2,542 |
| 2022-04-15 | 2,600 | 2,610 | 2,552 | 2,600 | 187,900 | 2,600 |
| 2022-04-14 | 2,709 | 2,731 | 2,611 | 2,622 | 191,900 | 2,622 |
| 2022-04-13 | 2,630 | 2,719 | 2,630 | 2,666 | 317,000 | 2,666 |
| 2022-04-12 | 2,685 | 2,701 | 2,608 | 2,624 | 169,500 | 2,624 |
| 2022-04-11 | 2,767 | 2,838 | 2,674 | 2,692 | 221,800 | 2,692 |
| 2022-04-08 | 2,960 | 2,963 | 2,761 | 2,771 | 412,600 | 2,771 |
| 2022-04-07 | 2,950 | 3,020 | 2,920 | 3,005 | 171,700 | 3,005 |
| 2022-04-06 | 3,090 | 3,090 | 3,000 | 3,015 | 108,400 | 3,015 |
| 2022-04-05 | 3,135 | 3,190 | 3,100 | 3,110 | 116,700 | 3,110 |
| 2022-04-04 | 3,060 | 3,085 | 3,015 | 3,065 | 84,300 | 3,065 |
| 2022-04-01 | 3,050 | 3,075 | 3,005 | 3,060 | 157,200 | 3,060 |
| 2022-03-31 | 3,140 | 3,165 | 3,050 | 3,095 | 196,000 | 3,095 |
| 2022-03-30 | 3,200 | 3,270 | 3,115 | 3,200 | 230,600 | 3,200 |
| 2022-03-29 | 3,085 | 3,235 | 3,075 | 3,220 | 347,000 | 3,220 |
| 2022-03-28 | 3,050 | 3,090 | 2,986 | 3,030 | 159,300 | 3,030 |
| 2022-03-25 | 3,100 | 3,135 | 3,055 | 3,060 | 167,700 | 3,060 |
| 2022-03-24 | 2,903 | 3,100 | 2,903 | 3,095 | 352,500 | 3,095 |
| 2022-03-23 | 2,879 | 3,045 | 2,875 | 2,981 | 284,700 | 2,981 |
| 2022-03-22 | 2,852 | 2,914 | 2,800 | 2,851 | 292,900 | 2,851 |
| 2022-03-18 | 2,766 | 2,817 | 2,722 | 2,752 | 805,900 | 2,752 |
| 2022-03-17 | 2,691 | 2,760 | 2,658 | 2,741 | 447,000 | 2,741 |
| 2022-03-16 | 2,645 | 2,666 | 2,574 | 2,591 | 341,600 | 2,591 |
| 2022-03-15 | 2,641 | 2,648 | 2,531 | 2,595 | 436,200 | 2,595 |
| 2022-03-14 | 2,798 | 2,835 | 2,664 | 2,691 | 199,300 | 2,691 |
| 2022-03-11 | 2,821 | 2,833 | 2,749 | 2,797 | 139,800 | 2,797 |
| 2022-03-10 | 2,868 | 2,904 | 2,833 | 2,871 | 169,600 | 2,871 |
| 2022-03-09 | 2,763 | 2,815 | 2,711 | 2,743 | 265,100 | 2,743 |
| 2022-03-08 | 2,766 | 2,801 | 2,707 | 2,720 | 265,100 | 2,720 |
| 2022-03-07 | 2,834 | 2,889 | 2,748 | 2,852 | 277,800 | 2,852 |
| 2022-03-04 | 2,938 | 2,938 | 2,784 | 2,872 | 355,800 | 2,872 |
| 2022-03-03 | 3,090 | 3,090 | 2,975 | 2,985 | 174,900 | 2,985 |
| 2022-03-02 | 3,045 | 3,065 | 3,000 | 3,010 | 244,700 | 3,010 |
| 2022-03-01 | 3,040 | 3,140 | 3,025 | 3,050 | 427,400 | 3,050 |
| 2022-02-28 | 2,933 | 3,020 | 2,883 | 3,015 | 444,100 | 3,015 |
| 2022-02-25 | 2,913 | 2,945 | 2,804 | 2,883 | 341,800 | 2,883 |
| 2022-02-24 | 2,880 | 2,925 | 2,819 | 2,869 | 405,600 | 2,869 |
| 2022-02-22 | 2,843 | 2,910 | 2,808 | 2,870 | 950,100 | 2,870 |
| 2022-02-21 | 2,850 | 2,958 | 2,839 | 2,880 | 1,226,600 | 2,880 |
| 2022-02-18 | 3,070 | 3,115 | 3,010 | 3,020 | 431,900 | 3,020 |
| 2022-02-17 | 3,185 | 3,210 | 3,070 | 3,140 | 357,700 | 3,140 |
| 2022-02-16 | 3,335 | 3,355 | 3,165 | 3,200 | 230,300 | 3,200 |
| 2022-02-15 | 3,345 | 3,415 | 3,245 | 3,295 | 219,900 | 3,295 |
| 2022-02-14 | 3,345 | 3,355 | 3,260 | 3,305 | 253,000 | 3,305 |
| 2022-02-10 | 3,440 | 3,505 | 3,375 | 3,470 | 244,500 | 3,470 |
| 2022-02-09 | 3,150 | 3,415 | 3,140 | 3,415 | 410,200 | 3,415 |
| 2022-02-08 | 3,115 | 3,205 | 3,065 | 3,130 | 437,400 | 3,130 |
| 2022-02-07 | 3,445 | 3,505 | 3,405 | 3,455 | 289,300 | 3,455 |
| 2022-02-04 | 3,455 | 3,555 | 3,400 | 3,515 | 253,600 | 3,515 |
| 2022-02-03 | 3,630 | 3,665 | 3,500 | 3,520 | 265,100 | 3,520 |
| 2022-02-02 | 3,580 | 3,785 | 3,555 | 3,765 | 232,700 | 3,765 |
| 2022-02-01 | 3,650 | 3,650 | 3,515 | 3,540 | 198,300 | 3,540 |
| 2022-01-31 | 3,385 | 3,605 | 3,370 | 3,555 | 237,300 | 3,555 |
| 2022-01-28 | 3,505 | 3,535 | 3,405 | 3,410 | 210,700 | 3,410 |
| 2022-01-27 | 3,685 | 3,710 | 3,360 | 3,420 | 352,400 | 3,420 |
| 2022-01-26 | 3,755 | 3,815 | 3,710 | 3,720 | 92,200 | 3,720 |
| 2022-01-25 | 3,895 | 3,895 | 3,705 | 3,775 | 122,300 | 3,775 |
| 2022-01-24 | 3,740 | 3,890 | 3,685 | 3,885 | 122,400 | 3,885 |
| 2022-01-21 | 3,680 | 3,750 | 3,600 | 3,750 | 191,300 | 3,750 |
| 2022-01-20 | 3,780 | 3,845 | 3,670 | 3,740 | 282,100 | 3,740 |
| 2022-01-19 | 3,815 | 3,895 | 3,785 | 3,800 | 236,000 | 3,800 |
| 2022-01-18 | 3,820 | 4,025 | 3,810 | 3,940 | 159,800 | 3,940 |
| 2022-01-17 | 4,000 | 4,020 | 3,805 | 3,840 | 196,300 | 3,840 |
| 2022-01-14 | 4,040 | 4,055 | 3,940 | 4,045 | 140,700 | 4,045 |
| 2022-01-13 | 4,140 | 4,160 | 4,060 | 4,110 | 123,000 | 4,110 |
| 2022-01-12 | 4,070 | 4,180 | 4,040 | 4,145 | 150,600 | 4,145 |
| 2022-01-11 | 3,965 | 4,065 | 3,915 | 4,015 | 221,200 | 4,015 |
| 2022-01-07 | 4,065 | 4,150 | 4,000 | 4,105 | 200,300 | 4,105 |
| 2022-01-06 | 4,300 | 4,370 | 3,980 | 3,995 | 304,200 | 3,995 |
| 2022-01-05 | 4,485 | 4,515 | 4,370 | 4,385 | 235,300 | 4,385 |
| 2022-01-04 | 4,305 | 4,465 | 4,210 | 4,450 | 180,900 | 4,450 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
