8114 (株)デサント の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 382 | 385 | 380 | 380 | 9,000 | 380 |
| 1984-12-24 | 380 | 385 | 380 | 385 | 4,000 | 385 |
| 1984-12-22 | 388 | 388 | 385 | 385 | 6,000 | 385 |
| 1984-12-21 | 388 | 390 | 385 | 385 | 26,000 | 385 |
| 1984-12-20 | 391 | 391 | 390 | 390 | 9,000 | 390 |
| 1984-12-18 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 1984-12-17 | 390 | 394 | 390 | 394 | 5,000 | 394 |
| 1984-12-14 | 395 | 395 | 390 | 393 | 24,000 | 393 |
| 1984-12-13 | 395 | 395 | 393 | 395 | 16,000 | 395 |
| 1984-12-12 | 391 | 395 | 390 | 390 | 6,000 | 390 |
| 1984-12-11 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 1984-12-06 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 1984-12-05 | 383 | 383 | 380 | 380 | 15,000 | 380 |
| 1984-12-03 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 1984-12-01 | 374 | 378 | 374 | 376 | 6,000 | 376 |
| 1984-11-30 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1984-11-29 | 376 | 376 | 370 | 375 | 13,000 | 375 |
| 1984-11-28 | 376 | 376 | 376 | 376 | 8,000 | 376 |
| 1984-11-27 | 380 | 381 | 376 | 376 | 13,000 | 376 |
| 1984-11-26 | 381 | 382 | 381 | 382 | 3,000 | 382 |
| 1984-11-24 | 385 | 385 | 380 | 380 | 7,000 | 380 |
| 1984-11-22 | 385 | 385 | 380 | 380 | 15,000 | 380 |
| 1984-11-21 | 390 | 390 | 385 | 385 | 9,000 | 385 |
| 1984-11-20 | 399 | 400 | 389 | 389 | 23,000 | 389 |
| 1984-11-19 | 390 | 400 | 390 | 399 | 13,000 | 399 |
| 1984-11-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1984-11-16 | 385 | 385 | 385 | 385 | 14,000 | 385 |
| 1984-11-14 | 385 | 385 | 380 | 385 | 13,000 | 385 |
| 1984-11-13 | 385 | 386 | 385 | 386 | 5,000 | 386 |
| 1984-11-12 | 385 | 385 | 385 | 385 | 11,000 | 385 |
| 1984-11-08 | 386 | 386 | 385 | 385 | 4,000 | 385 |
| 1984-11-07 | 390 | 394 | 385 | 385 | 6,000 | 385 |
| 1984-11-06 | 393 | 393 | 390 | 390 | 8,000 | 390 |
| 1984-11-05 | 395 | 395 | 394 | 394 | 53,000 | 394 |
| 1984-11-02 | 396 | 396 | 396 | 396 | 6,000 | 396 |
| 1984-10-30 | 396 | 401 | 396 | 401 | 5,000 | 401 |
| 1984-10-29 | 400 | 400 | 395 | 395 | 8,000 | 395 |
| 1984-10-25 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 1984-10-24 | 402 | 405 | 401 | 405 | 8,000 | 405 |
| 1984-10-22 | 406 | 406 | 401 | 401 | 18,000 | 401 |
| 1984-10-20 | 401 | 401 | 401 | 401 | 8,000 | 401 |
| 1984-10-19 | 387 | 400 | 386 | 400 | 25,000 | 400 |
| 1984-10-18 | 395 | 395 | 385 | 391 | 42,000 | 391 |
| 1984-10-17 | 415 | 417 | 390 | 390 | 85,000 | 390 |
| 1984-10-16 | 430 | 430 | 420 | 420 | 150,000 | 420 |
| 1984-10-12 | 382 | 388 | 382 | 385 | 40,000 | 385 |
| 1984-10-11 | 357 | 370 | 357 | 370 | 33,000 | 370 |
| 1984-10-09 | 350 | 350 | 350 | 350 | 28,000 | 350 |
| 1984-10-08 | 350 | 353 | 350 | 350 | 64,000 | 350 |
| 1984-10-06 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 1984-10-05 | 341 | 346 | 341 | 341 | 7,000 | 341 |
| 1984-10-04 | 336 | 340 | 336 | 340 | 86,000 | 340 |
| 1984-10-03 | 340 | 340 | 336 | 336 | 106,000 | 336 |
| 1984-10-02 | 340 | 340 | 340 | 340 | 17,000 | 340 |
| 1984-09-28 | 340 | 341 | 337 | 337 | 49,000 | 337 |
| 1984-09-27 | 340 | 350 | 335 | 350 | 72,000 | 350 |
| 1984-09-26 | 345 | 345 | 341 | 341 | 21,000 | 341 |
| 1984-09-25 | 345 | 345 | 340 | 345 | 59,000 | 345 |
| 1984-09-22 | 345 | 345 | 345 | 345 | 24,000 | 345 |
| 1984-09-21 | 350 | 350 | 344 | 345 | 76,000 | 345 |
| 1984-09-20 | 343 | 350 | 343 | 350 | 15,000 | 350 |
| 1984-09-19 | 350 | 350 | 342 | 342 | 65,000 | 342 |
| 1984-09-18 | 350 | 351 | 350 | 350 | 43,000 | 350 |
| 1984-09-17 | 346 | 351 | 346 | 351 | 30,000 | 351 |
| 1984-09-14 | 345 | 345 | 340 | 342 | 22,000 | 342 |
| 1984-09-13 | 350 | 350 | 345 | 345 | 45,000 | 345 |
| 1984-09-12 | 350 | 350 | 348 | 350 | 33,000 | 350 |
| 1984-09-11 | 350 | 350 | 348 | 350 | 36,000 | 350 |
| 1984-09-10 | 350 | 350 | 349 | 350 | 49,000 | 350 |
| 1984-09-07 | 350 | 350 | 348 | 350 | 41,000 | 350 |
| 1984-09-06 | 350 | 350 | 348 | 350 | 81,000 | 350 |
| 1984-09-05 | 350 | 350 | 350 | 350 | 39,000 | 350 |
| 1984-09-04 | 350 | 351 | 348 | 350 | 68,000 | 350 |
| 1984-09-03 | 350 | 353 | 348 | 348 | 60,000 | 348 |
| 1984-09-01 | 350 | 351 | 350 | 350 | 14,000 | 350 |
| 1984-08-31 | 350 | 350 | 350 | 350 | 25,000 | 350 |
| 1984-08-30 | 350 | 350 | 350 | 350 | 31,000 | 350 |
| 1984-08-29 | 350 | 351 | 349 | 349 | 21,000 | 349 |
| 1984-08-28 | 350 | 351 | 350 | 350 | 31,000 | 350 |
| 1984-08-27 | 350 | 350 | 349 | 350 | 34,000 | 350 |
| 1984-08-25 | 350 | 350 | 350 | 350 | 18,000 | 350 |
| 1984-08-24 | 360 | 360 | 350 | 350 | 24,000 | 350 |
| 1984-08-23 | 365 | 365 | 360 | 360 | 7,000 | 360 |
| 1984-08-22 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 1984-08-21 | 365 | 365 | 365 | 365 | 12,000 | 365 |
| 1984-08-16 | 368 | 369 | 365 | 369 | 13,000 | 369 |
| 1984-08-15 | 365 | 365 | 364 | 365 | 9,000 | 365 |
| 1984-08-14 | 356 | 360 | 356 | 360 | 3,000 | 360 |
| 1984-08-13 | 341 | 350 | 340 | 350 | 27,000 | 350 |
| 1984-08-10 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1984-08-06 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 1984-08-04 | 430 | 431 | 430 | 431 | 4,000 | 431 |
| 1984-08-03 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1984-08-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1984-07-19 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1984-07-18 | 471 | 476 | 471 | 476 | 2,000 | 476 |
| 1984-07-12 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 1984-07-11 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1984-07-10 | 451 | 451 | 450 | 450 | 7,000 | 450 |
| 1984-07-09 | 451 | 451 | 450 | 450 | 11,000 | 450 |
| 1984-07-06 | 447 | 450 | 447 | 447 | 9,000 | 447 |
| 1984-07-05 | 446 | 450 | 446 | 447 | 7,000 | 447 |
| 1984-07-04 | 450 | 450 | 445 | 445 | 19,000 | 445 |
| 1984-07-03 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1984-07-02 | 450 | 455 | 450 | 455 | 25,000 | 455 |
| 1984-06-29 | 464 | 464 | 440 | 440 | 17,000 | 440 |
| 1984-06-28 | 470 | 470 | 470 | 470 | 9,000 | 470 |
| 1984-06-26 | 487 | 487 | 485 | 485 | 7,000 | 485 |
| 1984-06-25 | 488 | 488 | 488 | 488 | 8,000 | 488 |
| 1984-06-23 | 489 | 489 | 488 | 488 | 5,000 | 488 |
| 1984-06-22 | 495 | 495 | 490 | 490 | 14,000 | 490 |
| 1984-06-20 | 500 | 500 | 490 | 495 | 45,000 | 495 |
| 1984-06-19 | 505 | 508 | 502 | 502 | 22,000 | 502 |
| 1984-06-18 | 514 | 515 | 507 | 510 | 32,000 | 510 |
| 1984-06-14 | 514 | 514 | 514 | 514 | 4,000 | 514 |
| 1984-06-13 | 512 | 512 | 512 | 512 | 9,000 | 512 |
| 1984-06-12 | 512 | 512 | 512 | 512 | 14,000 | 512 |
| 1984-06-11 | 512 | 513 | 512 | 513 | 17,000 | 513 |
| 1984-06-08 | 510 | 515 | 510 | 512 | 27,000 | 512 |
| 1984-06-07 | 515 | 515 | 515 | 515 | 8,000 | 515 |
| 1984-06-06 | 508 | 510 | 508 | 510 | 8,000 | 510 |
| 1984-06-05 | 510 | 511 | 510 | 510 | 11,000 | 510 |
| 1984-06-04 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 1984-06-02 | 512 | 512 | 510 | 510 | 4,000 | 510 |
| 1984-06-01 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1984-05-31 | 507 | 515 | 506 | 515 | 8,000 | 515 |
| 1984-05-30 | 507 | 507 | 506 | 507 | 6,000 | 507 |
| 1984-05-29 | 510 | 515 | 505 | 505 | 17,000 | 505 |
| 1984-05-28 | 513 | 515 | 510 | 510 | 22,000 | 510 |
| 1984-05-26 | 513 | 513 | 513 | 513 | 6,000 | 513 |
| 1984-05-25 | 511 | 515 | 510 | 515 | 30,000 | 515 |
| 1984-05-24 | 515 | 515 | 512 | 512 | 22,000 | 512 |
| 1984-05-23 | 515 | 515 | 514 | 514 | 15,000 | 514 |
| 1984-05-22 | 514 | 518 | 514 | 515 | 10,000 | 515 |
| 1984-05-21 | 515 | 515 | 512 | 514 | 9,000 | 514 |
| 1984-05-19 | 511 | 511 | 511 | 511 | 5,000 | 511 |
| 1984-05-18 | 518 | 518 | 512 | 512 | 10,000 | 512 |
| 1984-05-17 | 520 | 520 | 518 | 518 | 18,000 | 518 |
| 1984-05-16 | 520 | 520 | 518 | 518 | 10,000 | 518 |
| 1984-05-15 | 519 | 520 | 518 | 518 | 5,000 | 518 |
| 1984-05-14 | 520 | 520 | 518 | 520 | 16,000 | 520 |
| 1984-05-11 | 520 | 520 | 518 | 520 | 12,000 | 520 |
| 1984-05-10 | 520 | 520 | 520 | 520 | 36,000 | 520 |
| 1984-05-09 | 520 | 520 | 518 | 520 | 31,000 | 520 |
| 1984-05-08 | 523 | 524 | 520 | 520 | 59,000 | 520 |
| 1984-05-07 | 526 | 526 | 519 | 519 | 9,000 | 519 |
| 1984-05-04 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 1984-05-01 | 508 | 511 | 508 | 511 | 7,000 | 511 |
| 1984-04-28 | 510 | 510 | 505 | 505 | 24,000 | 505 |
| 1984-04-27 | 512 | 512 | 510 | 510 | 46,000 | 510 |
| 1984-04-26 | 515 | 515 | 512 | 512 | 46,000 | 512 |
| 1984-04-25 | 515 | 521 | 515 | 515 | 48,000 | 515 |
| 1984-04-24 | 518 | 518 | 511 | 515 | 48,000 | 515 |
| 1984-04-23 | 520 | 520 | 515 | 515 | 78,000 | 515 |
| 1984-04-21 | 521 | 521 | 520 | 520 | 56,000 | 520 |
| 1984-04-20 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 1984-04-19 | 521 | 525 | 520 | 520 | 78,000 | 520 |
| 1984-04-18 | 521 | 523 | 521 | 522 | 57,000 | 522 |
| 1984-04-17 | 521 | 528 | 521 | 521 | 66,000 | 521 |
| 1984-04-16 | 521 | 521 | 520 | 521 | 51,000 | 521 |
| 1984-04-13 | 530 | 531 | 521 | 521 | 47,000 | 521 |
| 1984-04-12 | 550 | 550 | 530 | 530 | 46,000 | 530 |
| 1984-04-11 | 565 | 565 | 550 | 555 | 19,000 | 555 |
| 1984-04-10 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 1984-04-09 | 580 | 580 | 570 | 570 | 18,000 | 570 |
| 1984-04-07 | 585 | 585 | 584 | 585 | 6,000 | 585 |
| 1984-04-06 | 590 | 598 | 590 | 590 | 6,000 | 590 |
| 1984-04-05 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1984-04-04 | 610 | 610 | 600 | 600 | 7,000 | 600 |
| 1984-03-28 | 540 | 542 | 540 | 542 | 26,000 | 542 |
| 1984-03-27 | 511 | 512 | 511 | 512 | 41,000 | 512 |
| 1984-03-23 | 709 | 709 | 700 | 700 | 23,000 | 700 |
| 1984-03-22 | 709 | 709 | 709 | 709 | 5,000 | 709 |
| 1984-03-21 | 708 | 708 | 708 | 708 | 2,000 | 708 |
| 1984-03-19 | 730 | 730 | 705 | 705 | 17,000 | 705 |
| 1984-03-17 | 730 | 730 | 730 | 730 | 8,000 | 730 |
| 1984-03-16 | 720 | 730 | 720 | 730 | 6,000 | 730 |
| 1984-03-15 | 718 | 718 | 717 | 717 | 12,000 | 717 |
| 1984-03-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1984-03-13 | 739 | 739 | 728 | 728 | 5,000 | 728 |
| 1984-03-12 | 740 | 740 | 739 | 740 | 31,000 | 740 |
| 1984-03-09 | 747 | 747 | 742 | 742 | 8,000 | 742 |
| 1984-03-08 | 750 | 755 | 746 | 746 | 12,000 | 746 |
| 1984-03-07 | 746 | 750 | 746 | 749 | 5,000 | 749 |
| 1984-03-06 | 751 | 751 | 750 | 750 | 6,000 | 750 |
| 1984-03-05 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 1984-03-01 | 769 | 769 | 760 | 760 | 7,000 | 760 |
| 1984-02-29 | 765 | 770 | 760 | 770 | 7,000 | 770 |
| 1984-02-28 | 765 | 765 | 760 | 760 | 5,000 | 760 |
| 1984-02-27 | 765 | 765 | 760 | 760 | 15,000 | 760 |
| 1984-02-25 | 766 | 766 | 765 | 765 | 6,000 | 765 |
| 1984-02-24 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1984-02-23 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1984-02-22 | 780 | 780 | 770 | 770 | 3,000 | 770 |
| 1984-02-21 | 780 | 780 | 770 | 780 | 13,000 | 780 |
| 1984-02-20 | 780 | 790 | 780 | 790 | 5,000 | 790 |
| 1984-02-18 | 779 | 779 | 779 | 779 | 3,000 | 779 |
| 1984-02-17 | 779 | 785 | 779 | 785 | 4,000 | 785 |
| 1984-02-15 | 775 | 779 | 775 | 779 | 2,000 | 779 |
| 1984-02-14 | 771 | 779 | 771 | 779 | 5,000 | 779 |
| 1984-02-13 | 781 | 781 | 781 | 781 | 7,000 | 781 |
| 1984-02-10 | 781 | 781 | 781 | 781 | 4,000 | 781 |
| 1984-02-09 | 782 | 782 | 781 | 781 | 4,000 | 781 |
| 1984-02-08 | 789 | 790 | 780 | 781 | 5,000 | 781 |
| 1984-02-07 | 799 | 799 | 795 | 795 | 4,000 | 795 |
| 1984-02-06 | 790 | 800 | 790 | 800 | 5,000 | 800 |
| 1984-02-04 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1984-02-03 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1984-02-02 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1984-01-17 | 860 | 860 | 860 | 860 | 7,000 | 860 |
| 1984-01-11 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1984-01-10 | 861 | 861 | 860 | 860 | 5,000 | 860 |
| 1984-01-09 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1984-01-04 | 840 | 840 | 840 | 840 | 3,000 | 840 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
