8114 (株)デサント の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-09-27 | 3,930 | 3,950 | 3,805 | 3,835 | 253,900 | 3,835 |
| 2021-09-24 | 4,010 | 4,070 | 3,925 | 3,975 | 398,100 | 3,975 |
| 2021-09-22 | 3,840 | 3,910 | 3,705 | 3,890 | 534,400 | 3,890 |
| 2021-09-21 | 4,040 | 4,050 | 3,805 | 3,850 | 524,400 | 3,850 |
| 2021-09-17 | 4,170 | 4,260 | 4,120 | 4,180 | 341,000 | 4,180 |
| 2021-09-16 | 4,325 | 4,365 | 4,155 | 4,190 | 323,600 | 4,190 |
| 2021-09-15 | 4,260 | 4,355 | 4,180 | 4,315 | 411,200 | 4,315 |
| 2021-09-14 | 4,055 | 4,330 | 4,055 | 4,330 | 480,700 | 4,330 |
| 2021-09-13 | 3,965 | 4,125 | 3,935 | 4,100 | 310,000 | 4,100 |
| 2021-09-10 | 3,790 | 3,995 | 3,755 | 3,975 | 290,000 | 3,975 |
| 2021-09-09 | 3,725 | 3,775 | 3,700 | 3,750 | 145,500 | 3,750 |
| 2021-09-08 | 3,730 | 3,840 | 3,710 | 3,750 | 187,200 | 3,750 |
| 2021-09-07 | 3,685 | 3,750 | 3,640 | 3,730 | 235,500 | 3,730 |
| 2021-09-06 | 3,500 | 3,605 | 3,480 | 3,605 | 161,100 | 3,605 |
| 2021-09-03 | 3,485 | 3,505 | 3,450 | 3,480 | 256,700 | 3,480 |
| 2021-09-02 | 3,290 | 3,515 | 3,280 | 3,485 | 465,400 | 3,485 |
| 2021-09-01 | 3,215 | 3,290 | 3,215 | 3,270 | 122,100 | 3,270 |
| 2021-08-31 | 3,190 | 3,275 | 3,185 | 3,225 | 126,000 | 3,225 |
| 2021-08-30 | 3,170 | 3,220 | 3,150 | 3,215 | 172,600 | 3,215 |
| 2021-08-27 | 3,225 | 3,265 | 3,205 | 3,220 | 93,000 | 3,220 |
| 2021-08-26 | 3,250 | 3,270 | 3,160 | 3,235 | 158,700 | 3,235 |
| 2021-08-25 | 3,310 | 3,360 | 3,220 | 3,240 | 166,900 | 3,240 |
| 2021-08-24 | 3,340 | 3,350 | 3,260 | 3,310 | 162,600 | 3,310 |
| 2021-08-23 | 3,195 | 3,305 | 3,155 | 3,295 | 236,200 | 3,295 |
| 2021-08-20 | 3,250 | 3,265 | 3,120 | 3,125 | 198,100 | 3,125 |
| 2021-08-19 | 3,230 | 3,290 | 3,200 | 3,225 | 198,000 | 3,225 |
| 2021-08-18 | 3,290 | 3,335 | 3,185 | 3,230 | 162,200 | 3,230 |
| 2021-08-17 | 3,435 | 3,485 | 3,260 | 3,260 | 342,800 | 3,260 |
| 2021-08-16 | 3,390 | 3,455 | 3,345 | 3,435 | 244,900 | 3,435 |
| 2021-08-13 | 3,415 | 3,435 | 3,360 | 3,380 | 156,600 | 3,380 |
| 2021-08-12 | 3,455 | 3,520 | 3,430 | 3,430 | 251,400 | 3,430 |
| 2021-08-11 | 3,470 | 3,550 | 3,445 | 3,455 | 303,400 | 3,455 |
| 2021-08-10 | 3,330 | 3,520 | 3,285 | 3,495 | 823,200 | 3,495 |
| 2021-08-06 | 3,190 | 3,200 | 3,120 | 3,170 | 320,000 | 3,170 |
| 2021-08-05 | 3,315 | 3,345 | 3,165 | 3,235 | 543,700 | 3,235 |
| 2021-08-04 | 3,115 | 3,320 | 3,110 | 3,315 | 522,400 | 3,315 |
| 2021-08-03 | 3,100 | 3,145 | 3,080 | 3,120 | 193,400 | 3,120 |
| 2021-08-02 | 3,000 | 3,115 | 2,978 | 3,095 | 211,300 | 3,095 |
| 2021-07-30 | 2,998 | 3,000 | 2,950 | 2,970 | 182,600 | 2,970 |
| 2021-07-29 | 2,998 | 3,005 | 2,915 | 2,974 | 189,800 | 2,974 |
| 2021-07-28 | 2,985 | 3,005 | 2,946 | 2,988 | 226,300 | 2,988 |
| 2021-07-27 | 3,150 | 3,165 | 3,000 | 3,015 | 307,500 | 3,015 |
| 2021-07-26 | 3,060 | 3,140 | 3,040 | 3,135 | 392,900 | 3,135 |
| 2021-07-21 | 2,990 | 3,020 | 2,972 | 2,990 | 341,100 | 2,990 |
| 2021-07-20 | 2,850 | 2,960 | 2,829 | 2,950 | 344,500 | 2,950 |
| 2021-07-19 | 2,851 | 2,889 | 2,850 | 2,861 | 174,100 | 2,861 |
| 2021-07-16 | 2,850 | 2,907 | 2,847 | 2,890 | 211,300 | 2,890 |
| 2021-07-15 | 2,852 | 2,875 | 2,843 | 2,851 | 295,400 | 2,851 |
| 2021-07-14 | 2,917 | 2,963 | 2,872 | 2,875 | 401,900 | 2,875 |
| 2021-07-13 | 2,976 | 3,000 | 2,919 | 2,927 | 401,100 | 2,927 |
| 2021-07-12 | 3,000 | 3,040 | 2,971 | 2,982 | 183,500 | 2,982 |
| 2021-07-09 | 2,935 | 3,010 | 2,903 | 2,998 | 478,600 | 2,998 |
| 2021-07-08 | 2,966 | 3,020 | 2,932 | 2,977 | 360,000 | 2,977 |
| 2021-07-07 | 2,921 | 2,975 | 2,903 | 2,972 | 355,500 | 2,972 |
| 2021-07-06 | 2,956 | 2,998 | 2,933 | 2,946 | 282,500 | 2,946 |
| 2021-07-05 | 2,998 | 3,055 | 2,957 | 2,970 | 283,900 | 2,970 |
| 2021-07-02 | 2,970 | 3,060 | 2,920 | 3,025 | 487,800 | 3,025 |
| 2021-07-01 | 3,045 | 3,090 | 2,984 | 3,000 | 513,800 | 3,000 |
| 2021-06-30 | 2,965 | 3,125 | 2,945 | 3,095 | 909,100 | 3,095 |
| 2021-06-29 | 2,911 | 3,020 | 2,884 | 2,995 | 1,328,600 | 2,995 |
| 2021-06-28 | 2,737 | 2,882 | 2,730 | 2,867 | 463,900 | 2,867 |
| 2021-06-25 | 2,707 | 2,770 | 2,703 | 2,750 | 302,300 | 2,750 |
| 2021-06-24 | 2,663 | 2,713 | 2,628 | 2,705 | 410,600 | 2,705 |
| 2021-06-23 | 2,760 | 2,765 | 2,667 | 2,680 | 845,400 | 2,680 |
| 2021-06-22 | 2,680 | 2,789 | 2,665 | 2,787 | 454,900 | 2,787 |
| 2021-06-21 | 2,566 | 2,647 | 2,526 | 2,646 | 446,000 | 2,646 |
| 2021-06-18 | 2,673 | 2,711 | 2,632 | 2,650 | 554,100 | 2,650 |
| 2021-06-17 | 2,604 | 2,743 | 2,604 | 2,699 | 929,200 | 2,699 |
| 2021-06-16 | 2,507 | 2,580 | 2,507 | 2,574 | 180,200 | 2,574 |
| 2021-06-15 | 2,462 | 2,514 | 2,444 | 2,500 | 187,600 | 2,500 |
| 2021-06-14 | 2,478 | 2,557 | 2,462 | 2,487 | 475,100 | 2,487 |
| 2021-06-11 | 2,362 | 2,486 | 2,342 | 2,478 | 294,700 | 2,478 |
| 2021-06-10 | 2,326 | 2,415 | 2,318 | 2,412 | 249,300 | 2,412 |
| 2021-06-09 | 2,287 | 2,357 | 2,275 | 2,341 | 163,600 | 2,341 |
| 2021-06-08 | 2,263 | 2,328 | 2,261 | 2,311 | 154,100 | 2,311 |
| 2021-06-07 | 2,188 | 2,268 | 2,188 | 2,251 | 141,200 | 2,251 |
| 2021-06-04 | 2,130 | 2,179 | 2,114 | 2,168 | 124,400 | 2,168 |
| 2021-06-03 | 2,071 | 2,150 | 2,069 | 2,149 | 126,700 | 2,149 |
| 2021-06-02 | 1,990 | 2,063 | 1,978 | 2,031 | 135,700 | 2,031 |
| 2021-06-01 | 1,931 | 1,993 | 1,931 | 1,993 | 166,900 | 1,993 |
| 2021-05-31 | 1,906 | 1,930 | 1,877 | 1,903 | 70,500 | 1,903 |
| 2021-05-28 | 1,887 | 1,932 | 1,875 | 1,907 | 174,100 | 1,907 |
| 2021-05-27 | 1,900 | 1,903 | 1,852 | 1,852 | 120,800 | 1,852 |
| 2021-05-26 | 1,885 | 1,905 | 1,885 | 1,895 | 32,100 | 1,895 |
| 2021-05-25 | 1,862 | 1,901 | 1,860 | 1,900 | 49,200 | 1,900 |
| 2021-05-24 | 1,894 | 1,911 | 1,892 | 1,900 | 69,500 | 1,900 |
| 2021-05-21 | 1,885 | 1,905 | 1,879 | 1,892 | 53,400 | 1,892 |
| 2021-05-20 | 1,878 | 1,910 | 1,878 | 1,897 | 61,800 | 1,897 |
| 2021-05-19 | 1,878 | 1,901 | 1,850 | 1,878 | 55,300 | 1,878 |
| 2021-05-18 | 1,869 | 1,906 | 1,869 | 1,900 | 59,900 | 1,900 |
| 2021-05-17 | 1,900 | 1,906 | 1,834 | 1,875 | 57,900 | 1,875 |
| 2021-05-14 | 1,877 | 1,916 | 1,853 | 1,900 | 147,200 | 1,900 |
| 2021-05-13 | 1,883 | 1,883 | 1,830 | 1,837 | 57,900 | 1,837 |
| 2021-05-12 | 1,883 | 1,898 | 1,862 | 1,883 | 65,500 | 1,883 |
| 2021-05-11 | 1,898 | 1,912 | 1,881 | 1,891 | 83,300 | 1,891 |
| 2021-05-10 | 1,907 | 1,955 | 1,902 | 1,942 | 67,900 | 1,942 |
| 2021-05-07 | 1,913 | 1,914 | 1,883 | 1,899 | 89,300 | 1,899 |
| 2021-05-06 | 1,892 | 1,939 | 1,890 | 1,914 | 185,300 | 1,914 |
| 2021-04-30 | 1,865 | 1,909 | 1,865 | 1,892 | 92,400 | 1,892 |
| 2021-04-28 | 1,829 | 1,874 | 1,829 | 1,866 | 76,000 | 1,866 |
| 2021-04-27 | 1,834 | 1,856 | 1,816 | 1,831 | 51,100 | 1,831 |
| 2021-04-26 | 1,825 | 1,843 | 1,816 | 1,838 | 54,900 | 1,838 |
| 2021-04-23 | 1,803 | 1,859 | 1,803 | 1,831 | 73,700 | 1,831 |
| 2021-04-22 | 1,795 | 1,837 | 1,792 | 1,822 | 77,700 | 1,822 |
| 2021-04-21 | 1,823 | 1,840 | 1,778 | 1,783 | 121,800 | 1,783 |
| 2021-04-20 | 1,899 | 1,906 | 1,875 | 1,876 | 72,900 | 1,876 |
| 2021-04-19 | 1,950 | 1,956 | 1,937 | 1,939 | 76,700 | 1,939 |
| 2021-04-16 | 1,941 | 1,997 | 1,936 | 1,973 | 81,600 | 1,973 |
| 2021-04-15 | 2,000 | 2,000 | 1,957 | 1,965 | 93,100 | 1,965 |
| 2021-04-14 | 1,970 | 2,009 | 1,949 | 2,003 | 100,500 | 2,003 |
| 2021-04-13 | 2,004 | 2,031 | 1,970 | 1,993 | 110,700 | 1,993 |
| 2021-04-12 | 2,070 | 2,099 | 2,030 | 2,045 | 113,800 | 2,045 |
| 2021-04-09 | 2,012 | 2,025 | 1,983 | 1,997 | 63,600 | 1,997 |
| 2021-04-08 | 2,018 | 2,029 | 1,994 | 2,013 | 94,600 | 2,013 |
| 2021-04-07 | 2,038 | 2,054 | 2,011 | 2,030 | 70,400 | 2,030 |
| 2021-04-06 | 2,018 | 2,060 | 2,018 | 2,025 | 161,800 | 2,025 |
| 2021-04-05 | 1,973 | 2,039 | 1,959 | 2,039 | 123,900 | 2,039 |
| 2021-04-02 | 1,955 | 2,012 | 1,954 | 1,982 | 112,200 | 1,982 |
| 2021-04-01 | 1,897 | 2,012 | 1,896 | 1,989 | 277,100 | 1,989 |
| 2021-03-31 | 1,856 | 1,906 | 1,850 | 1,882 | 130,300 | 1,882 |
| 2021-03-30 | 1,912 | 1,919 | 1,876 | 1,884 | 158,300 | 1,884 |
| 2021-03-29 | 1,955 | 1,973 | 1,924 | 1,952 | 138,500 | 1,952 |
| 2021-03-26 | 1,936 | 1,976 | 1,918 | 1,951 | 114,800 | 1,951 |
| 2021-03-25 | 1,892 | 1,943 | 1,885 | 1,935 | 82,900 | 1,935 |
| 2021-03-24 | 1,918 | 1,918 | 1,839 | 1,877 | 124,300 | 1,877 |
| 2021-03-23 | 1,965 | 1,973 | 1,924 | 1,924 | 80,100 | 1,924 |
| 2021-03-22 | 1,960 | 1,979 | 1,947 | 1,965 | 94,000 | 1,965 |
| 2021-03-19 | 1,960 | 1,998 | 1,930 | 1,987 | 215,200 | 1,987 |
| 2021-03-18 | 1,928 | 1,951 | 1,900 | 1,945 | 139,500 | 1,945 |
| 2021-03-17 | 1,911 | 1,915 | 1,887 | 1,912 | 83,600 | 1,912 |
| 2021-03-16 | 1,905 | 1,942 | 1,897 | 1,926 | 96,400 | 1,926 |
| 2021-03-15 | 1,864 | 1,932 | 1,846 | 1,932 | 134,200 | 1,932 |
| 2021-03-12 | 1,814 | 1,847 | 1,782 | 1,846 | 136,800 | 1,846 |
| 2021-03-11 | 1,812 | 1,820 | 1,787 | 1,820 | 114,700 | 1,820 |
| 2021-03-10 | 1,835 | 1,835 | 1,800 | 1,818 | 95,000 | 1,818 |
| 2021-03-09 | 1,851 | 1,869 | 1,805 | 1,835 | 131,800 | 1,835 |
| 2021-03-08 | 1,866 | 1,866 | 1,803 | 1,811 | 106,700 | 1,811 |
| 2021-03-05 | 1,825 | 1,836 | 1,802 | 1,827 | 137,500 | 1,827 |
| 2021-03-04 | 1,813 | 1,827 | 1,797 | 1,817 | 154,000 | 1,817 |
| 2021-03-03 | 1,845 | 1,867 | 1,799 | 1,851 | 141,800 | 1,851 |
| 2021-03-02 | 1,900 | 1,930 | 1,831 | 1,844 | 171,600 | 1,844 |
| 2021-03-01 | 1,810 | 1,896 | 1,804 | 1,892 | 221,500 | 1,892 |
| 2021-02-26 | 1,741 | 1,807 | 1,731 | 1,792 | 235,200 | 1,792 |
| 2021-02-25 | 1,810 | 1,810 | 1,727 | 1,758 | 266,100 | 1,758 |
| 2021-02-24 | 1,768 | 1,821 | 1,761 | 1,797 | 247,900 | 1,797 |
| 2021-02-22 | 1,745 | 1,786 | 1,725 | 1,771 | 173,200 | 1,771 |
| 2021-02-19 | 1,726 | 1,744 | 1,696 | 1,742 | 173,900 | 1,742 |
| 2021-02-18 | 1,773 | 1,798 | 1,711 | 1,712 | 177,600 | 1,712 |
| 2021-02-17 | 1,796 | 1,802 | 1,765 | 1,781 | 157,100 | 1,781 |
| 2021-02-16 | 1,737 | 1,804 | 1,731 | 1,796 | 181,100 | 1,796 |
| 2021-02-15 | 1,818 | 1,818 | 1,720 | 1,720 | 301,400 | 1,720 |
| 2021-02-12 | 1,801 | 1,814 | 1,784 | 1,800 | 251,800 | 1,800 |
| 2021-02-10 | 1,793 | 1,803 | 1,756 | 1,784 | 213,400 | 1,784 |
| 2021-02-09 | 1,783 | 1,803 | 1,755 | 1,789 | 263,500 | 1,789 |
| 2021-02-08 | 1,747 | 1,802 | 1,731 | 1,779 | 386,200 | 1,779 |
| 2021-02-05 | 1,734 | 1,818 | 1,714 | 1,812 | 261,100 | 1,812 |
| 2021-02-04 | 1,725 | 1,732 | 1,706 | 1,706 | 85,300 | 1,706 |
| 2021-02-03 | 1,715 | 1,742 | 1,715 | 1,726 | 86,900 | 1,726 |
| 2021-02-02 | 1,690 | 1,714 | 1,683 | 1,704 | 79,400 | 1,704 |
| 2021-02-01 | 1,683 | 1,716 | 1,683 | 1,697 | 63,300 | 1,697 |
| 2021-01-29 | 1,710 | 1,743 | 1,686 | 1,692 | 136,600 | 1,692 |
| 2021-01-28 | 1,720 | 1,750 | 1,695 | 1,725 | 475,200 | 1,725 |
| 2021-01-27 | 1,750 | 1,773 | 1,704 | 1,746 | 129,900 | 1,746 |
| 2021-01-26 | 1,804 | 1,804 | 1,725 | 1,748 | 183,300 | 1,748 |
| 2021-01-25 | 1,793 | 1,850 | 1,793 | 1,817 | 129,900 | 1,817 |
| 2021-01-22 | 1,780 | 1,786 | 1,762 | 1,771 | 101,000 | 1,771 |
| 2021-01-21 | 1,822 | 1,832 | 1,788 | 1,791 | 94,100 | 1,791 |
| 2021-01-20 | 1,831 | 1,841 | 1,786 | 1,804 | 137,900 | 1,804 |
| 2021-01-19 | 1,781 | 1,844 | 1,765 | 1,843 | 180,200 | 1,843 |
| 2021-01-18 | 1,793 | 1,811 | 1,768 | 1,781 | 64,200 | 1,781 |
| 2021-01-15 | 1,846 | 1,855 | 1,796 | 1,798 | 104,200 | 1,798 |
| 2021-01-14 | 1,867 | 1,903 | 1,838 | 1,846 | 104,100 | 1,846 |
| 2021-01-13 | 1,905 | 1,905 | 1,857 | 1,868 | 69,900 | 1,868 |
| 2021-01-12 | 1,915 | 1,934 | 1,863 | 1,874 | 160,500 | 1,874 |
| 2021-01-08 | 1,863 | 1,968 | 1,861 | 1,935 | 216,400 | 1,935 |
| 2021-01-07 | 1,834 | 1,900 | 1,825 | 1,881 | 131,900 | 1,881 |
| 2021-01-06 | 1,732 | 1,805 | 1,730 | 1,804 | 63,200 | 1,804 |
| 2021-01-05 | 1,733 | 1,760 | 1,720 | 1,744 | 52,700 | 1,744 |
| 2021-01-04 | 1,798 | 1,798 | 1,713 | 1,728 | 92,600 | 1,728 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
