8114 (株)デサント の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1983-12-27 | 826 | 830 | 825 | 830 | 6,000 | 830 |
| 1983-12-26 | 820 | 820 | 815 | 815 | 2,000 | 815 |
| 1983-12-24 | 817 | 817 | 817 | 817 | 2,000 | 817 |
| 1983-12-22 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1983-12-21 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1983-12-15 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 1983-12-14 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1983-12-13 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1983-12-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1983-12-09 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1983-12-07 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1983-12-06 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 1983-12-05 | 800 | 801 | 800 | 801 | 2,000 | 801 |
| 1983-12-03 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1983-12-02 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1983-12-01 | 768 | 768 | 767 | 767 | 2,000 | 767 |
| 1983-11-30 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 1983-11-28 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1983-11-24 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1983-11-14 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1983-11-11 | 744 | 745 | 744 | 745 | 4,000 | 745 |
| 1983-11-07 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 1983-11-04 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 1983-10-31 | 742 | 742 | 742 | 742 | 3,000 | 742 |
| 1983-10-29 | 742 | 742 | 742 | 742 | 2,000 | 742 |
| 1983-10-21 | 745 | 745 | 740 | 740 | 10,000 | 740 |
| 1983-10-20 | 744 | 745 | 740 | 745 | 8,000 | 745 |
| 1983-10-19 | 745 | 745 | 745 | 745 | 10,000 | 745 |
| 1983-10-18 | 745 | 745 | 745 | 745 | 13,000 | 745 |
| 1983-10-17 | 750 | 750 | 745 | 745 | 21,000 | 745 |
| 1983-10-15 | 750 | 750 | 745 | 745 | 4,000 | 745 |
| 1983-10-14 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1983-10-11 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 1983-10-05 | 768 | 768 | 768 | 768 | 2,000 | 768 |
| 1983-10-04 | 775 | 775 | 770 | 770 | 6,000 | 770 |
| 1983-10-03 | 780 | 780 | 780 | 780 | 20,000 | 780 |
| 1983-10-01 | 781 | 781 | 781 | 781 | 15,000 | 781 |
| 1983-09-30 | 725 | 780 | 725 | 780 | 39,000 | 780 |
| 1983-09-29 | 712 | 725 | 710 | 725 | 59,000 | 725 |
| 1983-09-28 | 711 | 717 | 710 | 710 | 31,000 | 710 |
| 1983-09-26 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1983-09-20 | 839 | 839 | 839 | 839 | 10,000 | 839 |
| 1983-09-19 | 870 | 870 | 850 | 850 | 12,000 | 850 |
| 1983-09-17 | 871 | 871 | 870 | 870 | 3,000 | 870 |
| 1983-09-14 | 880 | 880 | 870 | 870 | 38,000 | 870 |
| 1983-09-13 | 885 | 885 | 885 | 885 | 3,000 | 885 |
| 1983-09-12 | 881 | 881 | 880 | 880 | 4,000 | 880 |
| 1983-09-07 | 885 | 885 | 880 | 880 | 12,000 | 880 |
| 1983-09-06 | 890 | 890 | 890 | 890 | 15,000 | 890 |
| 1983-09-05 | 890 | 890 | 889 | 890 | 7,000 | 890 |
| 1983-09-03 | 890 | 890 | 889 | 890 | 7,000 | 890 |
| 1983-09-02 | 889 | 890 | 889 | 889 | 12,000 | 889 |
| 1983-08-31 | 897 | 897 | 890 | 890 | 11,000 | 890 |
| 1983-08-30 | 900 | 900 | 899 | 899 | 8,000 | 899 |
| 1983-08-29 | 899 | 899 | 899 | 899 | 3,000 | 899 |
| 1983-08-27 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1983-08-26 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1983-08-24 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1983-08-22 | 930 | 930 | 920 | 920 | 5,000 | 920 |
| 1983-08-20 | 939 | 939 | 930 | 930 | 5,000 | 930 |
| 1983-08-19 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1983-08-18 | 920 | 940 | 920 | 940 | 13,000 | 940 |
| 1983-08-16 | 940 | 950 | 940 | 950 | 2,000 | 950 |
| 1983-08-15 | 941 | 950 | 941 | 950 | 2,000 | 950 |
| 1983-08-09 | 965 | 965 | 960 | 960 | 6,000 | 960 |
| 1983-08-08 | 969 | 970 | 969 | 970 | 2,000 | 970 |
| 1983-08-06 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1983-08-03 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1983-08-01 | 970 | 970 | 970 | 970 | 10,000 | 970 |
| 1983-07-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1983-07-26 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1983-07-25 | 1,030 | 1,030 | 1,030 | 1,030 | 45,000 | 1,030 |
| 1983-07-23 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 1,020 |
| 1983-07-22 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 | 1,030 |
| 1983-07-21 | 998 | 1,000 | 990 | 1,000 | 9,000 | 1,000 |
| 1983-07-20 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1983-07-19 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1983-07-18 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1983-07-15 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1983-07-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1983-07-12 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1983-07-11 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1983-07-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1983-07-06 | 1,090 | 1,090 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1983-07-05 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1983-07-04 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 | 1,090 |
| 1983-07-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1983-07-01 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 1,080 |
| 1983-06-29 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1983-06-27 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1983-06-25 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1983-06-24 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1983-06-23 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1983-06-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1983-06-21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1983-06-20 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1983-06-17 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1983-06-16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1983-06-15 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1983-06-14 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1983-06-13 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1983-06-11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1983-06-10 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 | 1,080 |
| 1983-06-09 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 | 1,070 |
| 1983-06-08 | 1,060 | 1,060 | 1,060 | 1,060 | 152,000 | 1,060 |
| 1983-06-07 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1983-06-06 | 1,070 | 1,100 | 1,070 | 1,100 | 6,000 | 1,100 |
| 1983-06-04 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1983-06-03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1983-06-02 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1983-06-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1983-05-31 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1983-05-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1983-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1983-05-27 | 1,060 | 1,060 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1983-05-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1983-05-25 | 1,050 | 1,060 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1983-05-23 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 1,060 |
| 1983-05-20 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1983-05-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1983-05-18 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1983-05-17 | 1,040 | 1,060 | 1,040 | 1,060 | 54,000 | 1,060 |
| 1983-05-13 | 1,050 | 1,060 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1983-05-12 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1983-05-11 | 1,030 | 1,040 | 1,020 | 1,040 | 109,000 | 1,040 |
| 1983-05-09 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1983-05-07 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1983-05-04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1983-04-30 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1983-04-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1983-04-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1983-04-23 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 | 1,010 |
| 1983-04-22 | 1,020 | 1,030 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1983-04-21 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1983-04-20 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1983-04-19 | 1,010 | 1,030 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1983-04-18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1983-04-15 | 1,020 | 1,020 | 1,000 | 1,010 | 5,000 | 1,010 |
| 1983-04-14 | 1,010 | 1,020 | 1,000 | 1,020 | 6,000 | 1,020 |
| 1983-04-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1983-04-12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1983-04-11 | 1,010 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 1983-04-09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1983-04-07 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 1,020 |
| 1983-04-06 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 1,020 |
| 1983-04-05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1983-04-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1983-04-01 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1983-03-31 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1983-03-30 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 1,020 |
| 1983-03-29 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 1,020 |
| 1983-03-28 | 1,030 | 1,030 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1983-03-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1983-03-24 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 | 1,020 |
| 1983-03-23 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1983-03-22 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1983-03-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1983-03-14 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 1,020 |
| 1983-03-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1983-03-03 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1983-03-02 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 1,030 |
| 1983-03-01 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 1,020 |
| 1983-02-28 | 990 | 1,000 | 990 | 1,000 | 2,000 | 1,000 |
| 1983-02-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1983-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1983-02-23 | 990 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 1983-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1983-02-18 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1983-02-17 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1983-02-15 | 999 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 1983-02-14 | 991 | 1,000 | 990 | 1,000 | 11,000 | 1,000 |
| 1983-02-12 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1983-02-10 | 1,000 | 1,000 | 1,000 | 1,000 | 154,000 | 1,000 |
| 1983-02-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1983-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1983-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1983-01-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1983-01-26 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 963.64 |
| 1983-01-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1983-01-24 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 981.82 |
| 1983-01-22 | 1,070 | 1,080 | 1,060 | 1,060 | 3,000 | 963.64 |
| 1983-01-21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1983-01-20 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 1,000 |
| 1983-01-19 | 1,100 | 1,100 | 1,080 | 1,100 | 9,000 | 1,000 |
| 1983-01-18 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 981.82 |
| 1983-01-11 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,000 |
| 1983-01-10 | 1,110 | 1,110 | 1,100 | 1,100 | 23,000 | 1,000 |
| 1983-01-08 | 1,100 | 1,100 | 1,100 | 1,100 | 203,000 | 1,000 |
| 1983-01-07 | 1,100 | 1,100 | 1,090 | 1,100 | 13,000 | 1,000 |
| 1983-01-06 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 990.91 |
| 1983-01-05 | 1,120 | 1,120 | 1,120 | 1,120 | 17,000 | 1,018.18 |
| 1983-01-04 | 1,090 | 1,100 | 1,090 | 1,100 | 12,000 | 1,000 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
