8114 (株)デサント の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 490 | 491 | 481 | 483 | 155,000 | 483 |
| 1985-12-27 | 450 | 490 | 450 | 485 | 280,000 | 485 |
| 1985-12-26 | 440 | 448 | 437 | 448 | 103,000 | 448 |
| 1985-12-25 | 440 | 440 | 435 | 439 | 100,000 | 439 |
| 1985-12-24 | 440 | 444 | 437 | 440 | 160,000 | 440 |
| 1985-12-23 | 435 | 448 | 430 | 437 | 160,000 | 437 |
| 1985-12-21 | 419 | 425 | 416 | 425 | 86,000 | 425 |
| 1985-12-20 | 416 | 418 | 413 | 418 | 58,000 | 418 |
| 1985-12-19 | 417 | 417 | 411 | 412 | 18,000 | 412 |
| 1985-12-18 | 410 | 415 | 410 | 411 | 35,000 | 411 |
| 1985-12-17 | 410 | 411 | 410 | 410 | 84,000 | 410 |
| 1985-12-16 | 410 | 411 | 410 | 410 | 24,000 | 410 |
| 1985-12-13 | 408 | 410 | 406 | 408 | 42,000 | 408 |
| 1985-12-12 | 410 | 410 | 406 | 409 | 29,000 | 409 |
| 1985-12-11 | 405 | 410 | 405 | 410 | 20,000 | 410 |
| 1985-12-10 | 406 | 410 | 404 | 410 | 32,000 | 410 |
| 1985-12-09 | 409 | 410 | 406 | 406 | 26,000 | 406 |
| 1985-12-07 | 411 | 411 | 411 | 411 | 10,000 | 411 |
| 1985-12-06 | 406 | 410 | 405 | 410 | 43,000 | 410 |
| 1985-12-05 | 403 | 408 | 403 | 405 | 16,000 | 405 |
| 1985-12-04 | 403 | 403 | 400 | 401 | 24,000 | 401 |
| 1985-12-03 | 415 | 415 | 405 | 405 | 41,000 | 405 |
| 1985-12-02 | 405 | 412 | 405 | 410 | 49,000 | 410 |
| 1985-11-30 | 408 | 408 | 405 | 405 | 11,000 | 405 |
| 1985-11-29 | 406 | 407 | 405 | 407 | 47,000 | 407 |
| 1985-11-28 | 420 | 420 | 407 | 407 | 70,000 | 407 |
| 1985-11-27 | 420 | 425 | 415 | 420 | 196,000 | 420 |
| 1985-11-26 | 398 | 425 | 395 | 421 | 192,000 | 421 |
| 1985-11-25 | 389 | 400 | 385 | 400 | 54,000 | 400 |
| 1985-11-22 | 381 | 385 | 381 | 384 | 27,000 | 384 |
| 1985-11-21 | 380 | 380 | 375 | 380 | 42,000 | 380 |
| 1985-11-20 | 375 | 375 | 375 | 375 | 15,000 | 375 |
| 1985-11-19 | 377 | 380 | 375 | 375 | 10,000 | 375 |
| 1985-11-18 | 375 | 375 | 373 | 375 | 6,000 | 375 |
| 1985-11-16 | 380 | 380 | 376 | 376 | 18,000 | 376 |
| 1985-11-15 | 380 | 380 | 380 | 380 | 19,000 | 380 |
| 1985-11-14 | 379 | 380 | 379 | 380 | 9,000 | 380 |
| 1985-11-13 | 380 | 381 | 378 | 378 | 40,000 | 378 |
| 1985-11-12 | 383 | 383 | 380 | 383 | 12,000 | 383 |
| 1985-11-11 | 382 | 383 | 378 | 378 | 13,000 | 378 |
| 1985-11-08 | 384 | 384 | 380 | 383 | 19,000 | 383 |
| 1985-11-07 | 380 | 384 | 380 | 384 | 45,000 | 384 |
| 1985-11-06 | 375 | 381 | 375 | 381 | 10,000 | 381 |
| 1985-11-05 | 380 | 384 | 380 | 380 | 28,000 | 380 |
| 1985-11-02 | 379 | 385 | 375 | 385 | 14,000 | 385 |
| 1985-11-01 | 380 | 380 | 375 | 375 | 11,000 | 375 |
| 1985-10-31 | 382 | 382 | 380 | 380 | 14,000 | 380 |
| 1985-10-30 | 379 | 385 | 379 | 385 | 18,000 | 385 |
| 1985-10-29 | 385 | 385 | 382 | 382 | 15,000 | 382 |
| 1985-10-28 | 375 | 384 | 370 | 384 | 32,000 | 384 |
| 1985-10-26 | 367 | 375 | 367 | 370 | 11,000 | 370 |
| 1985-10-25 | 378 | 378 | 367 | 367 | 39,000 | 367 |
| 1985-10-24 | 372 | 377 | 372 | 377 | 40,000 | 377 |
| 1985-10-23 | 385 | 387 | 385 | 387 | 3,000 | 387 |
| 1985-10-22 | 389 | 389 | 385 | 385 | 45,000 | 385 |
| 1985-10-21 | 384 | 390 | 384 | 388 | 15,000 | 388 |
| 1985-10-19 | 387 | 390 | 387 | 387 | 9,000 | 387 |
| 1985-10-18 | 392 | 392 | 385 | 386 | 113,000 | 386 |
| 1985-10-17 | 383 | 396 | 383 | 390 | 131,000 | 390 |
| 1985-10-16 | 383 | 384 | 382 | 384 | 36,000 | 384 |
| 1985-10-15 | 383 | 383 | 380 | 383 | 54,000 | 383 |
| 1985-10-14 | 381 | 382 | 376 | 382 | 158,000 | 382 |
| 1985-10-11 | 376 | 379 | 374 | 378 | 205,000 | 378 |
| 1985-10-09 | 375 | 376 | 370 | 375 | 130,000 | 375 |
| 1985-10-08 | 361 | 375 | 361 | 375 | 85,000 | 375 |
| 1985-10-07 | 360 | 365 | 360 | 360 | 12,000 | 360 |
| 1985-10-05 | 353 | 353 | 352 | 352 | 8,000 | 352 |
| 1985-10-04 | 352 | 352 | 351 | 351 | 5,000 | 351 |
| 1985-10-03 | 350 | 354 | 350 | 351 | 22,000 | 351 |
| 1985-10-02 | 354 | 354 | 354 | 354 | 24,000 | 354 |
| 1985-10-01 | 355 | 355 | 352 | 354 | 44,000 | 354 |
| 1985-09-30 | 355 | 355 | 352 | 355 | 25,000 | 355 |
| 1985-09-28 | 354 | 355 | 354 | 355 | 11,000 | 355 |
| 1985-09-27 | 361 | 361 | 356 | 356 | 27,000 | 356 |
| 1985-09-26 | 360 | 365 | 358 | 365 | 29,000 | 365 |
| 1985-09-25 | 369 | 369 | 360 | 365 | 25,000 | 365 |
| 1985-09-24 | 358 | 370 | 358 | 368 | 27,000 | 368 |
| 1985-09-21 | 353 | 360 | 353 | 356 | 25,000 | 356 |
| 1985-09-20 | 353 | 353 | 350 | 351 | 65,000 | 351 |
| 1985-09-19 | 352 | 352 | 352 | 352 | 4,000 | 352 |
| 1985-09-18 | 355 | 355 | 350 | 350 | 13,000 | 350 |
| 1985-09-17 | 355 | 355 | 351 | 353 | 10,000 | 353 |
| 1985-09-13 | 358 | 358 | 354 | 355 | 35,000 | 355 |
| 1985-09-12 | 358 | 363 | 355 | 358 | 19,000 | 358 |
| 1985-09-11 | 358 | 358 | 356 | 358 | 14,000 | 358 |
| 1985-09-10 | 357 | 358 | 357 | 358 | 10,000 | 358 |
| 1985-09-09 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 1985-09-07 | 360 | 360 | 357 | 357 | 8,000 | 357 |
| 1985-09-06 | 360 | 360 | 359 | 359 | 11,000 | 359 |
| 1985-09-05 | 360 | 360 | 360 | 360 | 25,000 | 360 |
| 1985-09-04 | 362 | 362 | 360 | 361 | 9,000 | 361 |
| 1985-09-03 | 363 | 363 | 362 | 362 | 8,000 | 362 |
| 1985-09-02 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 1985-08-30 | 362 | 362 | 362 | 362 | 4,000 | 362 |
| 1985-08-29 | 364 | 364 | 360 | 360 | 14,000 | 360 |
| 1985-08-28 | 365 | 367 | 362 | 367 | 20,000 | 367 |
| 1985-08-27 | 367 | 370 | 367 | 367 | 11,000 | 367 |
| 1985-08-26 | 367 | 370 | 367 | 367 | 25,000 | 367 |
| 1985-08-24 | 367 | 367 | 362 | 367 | 7,000 | 367 |
| 1985-08-23 | 361 | 365 | 360 | 362 | 22,000 | 362 |
| 1985-08-22 | 361 | 361 | 360 | 360 | 5,000 | 360 |
| 1985-08-21 | 365 | 365 | 360 | 360 | 9,000 | 360 |
| 1985-08-20 | 370 | 370 | 367 | 367 | 29,000 | 367 |
| 1985-08-19 | 368 | 370 | 367 | 367 | 10,000 | 367 |
| 1985-08-17 | 369 | 369 | 365 | 367 | 5,000 | 367 |
| 1985-08-16 | 359 | 370 | 359 | 370 | 7,000 | 370 |
| 1985-08-15 | 355 | 358 | 355 | 356 | 12,000 | 356 |
| 1985-08-14 | 360 | 369 | 358 | 358 | 15,000 | 358 |
| 1985-08-13 | 363 | 363 | 360 | 360 | 23,000 | 360 |
| 1985-08-12 | 370 | 370 | 361 | 362 | 25,000 | 362 |
| 1985-08-09 | 361 | 362 | 361 | 362 | 15,000 | 362 |
| 1985-08-08 | 370 | 370 | 370 | 370 | 12,000 | 370 |
| 1985-08-07 | 375 | 375 | 370 | 370 | 56,000 | 370 |
| 1985-08-06 | 349 | 355 | 349 | 355 | 27,000 | 355 |
| 1985-08-05 | 350 | 350 | 347 | 350 | 60,000 | 350 |
| 1985-08-03 | 355 | 360 | 350 | 360 | 40,000 | 360 |
| 1985-08-02 | 359 | 360 | 355 | 358 | 11,000 | 358 |
| 1985-08-01 | 360 | 360 | 360 | 360 | 35,000 | 360 |
| 1985-07-31 | 367 | 367 | 360 | 360 | 19,000 | 360 |
| 1985-07-30 | 370 | 370 | 367 | 367 | 27,000 | 367 |
| 1985-07-29 | 368 | 370 | 368 | 370 | 21,000 | 370 |
| 1985-07-27 | 369 | 369 | 368 | 369 | 21,000 | 369 |
| 1985-07-26 | 371 | 371 | 370 | 370 | 36,000 | 370 |
| 1985-07-25 | 370 | 377 | 368 | 371 | 123,000 | 371 |
| 1985-07-24 | 373 | 375 | 370 | 370 | 62,000 | 370 |
| 1985-07-23 | 374 | 375 | 370 | 373 | 83,000 | 373 |
| 1985-07-22 | 375 | 379 | 365 | 379 | 20,000 | 379 |
| 1985-07-20 | 367 | 370 | 367 | 370 | 23,000 | 370 |
| 1985-07-19 | 370 | 370 | 367 | 370 | 15,000 | 370 |
| 1985-07-18 | 370 | 370 | 367 | 367 | 10,000 | 367 |
| 1985-07-17 | 373 | 375 | 371 | 375 | 12,000 | 375 |
| 1985-07-16 | 373 | 373 | 370 | 371 | 43,000 | 371 |
| 1985-07-15 | 375 | 375 | 370 | 373 | 38,000 | 373 |
| 1985-07-12 | 375 | 375 | 373 | 373 | 27,000 | 373 |
| 1985-07-11 | 375 | 380 | 374 | 374 | 64,000 | 374 |
| 1985-07-10 | 380 | 380 | 378 | 378 | 47,000 | 378 |
| 1985-07-09 | 380 | 380 | 378 | 378 | 21,000 | 378 |
| 1985-07-08 | 380 | 382 | 378 | 380 | 27,000 | 380 |
| 1985-07-06 | 374 | 380 | 374 | 380 | 13,000 | 380 |
| 1985-07-05 | 376 | 380 | 375 | 378 | 19,000 | 378 |
| 1985-07-04 | 372 | 375 | 372 | 375 | 22,000 | 375 |
| 1985-07-03 | 369 | 374 | 369 | 372 | 12,000 | 372 |
| 1985-07-02 | 366 | 369 | 366 | 369 | 3,000 | 369 |
| 1985-07-01 | 366 | 370 | 365 | 366 | 18,000 | 366 |
| 1985-06-29 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1985-06-28 | 365 | 370 | 365 | 366 | 22,000 | 366 |
| 1985-06-27 | 362 | 370 | 362 | 365 | 10,000 | 365 |
| 1985-06-26 | 365 | 365 | 361 | 361 | 2,000 | 361 |
| 1985-06-24 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1985-06-22 | 365 | 365 | 358 | 360 | 10,000 | 360 |
| 1985-06-21 | 360 | 365 | 355 | 360 | 13,000 | 360 |
| 1985-06-20 | 371 | 371 | 354 | 360 | 26,000 | 360 |
| 1985-06-19 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1985-06-17 | 380 | 380 | 364 | 370 | 37,000 | 370 |
| 1985-06-14 | 380 | 384 | 380 | 380 | 27,000 | 380 |
| 1985-06-13 | 389 | 389 | 383 | 383 | 15,000 | 383 |
| 1985-06-12 | 390 | 390 | 389 | 389 | 20,000 | 389 |
| 1985-06-11 | 385 | 390 | 385 | 390 | 22,000 | 390 |
| 1985-06-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1985-06-07 | 385 | 385 | 380 | 382 | 11,000 | 382 |
| 1985-06-06 | 387 | 387 | 380 | 380 | 8,000 | 380 |
| 1985-06-04 | 389 | 389 | 388 | 388 | 10,000 | 388 |
| 1985-06-03 | 391 | 395 | 390 | 390 | 7,000 | 390 |
| 1985-06-01 | 399 | 399 | 391 | 391 | 5,000 | 391 |
| 1985-05-31 | 390 | 398 | 390 | 395 | 10,000 | 395 |
| 1985-05-29 | 400 | 400 | 390 | 390 | 6,000 | 390 |
| 1985-05-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1985-05-24 | 400 | 400 | 399 | 399 | 11,000 | 399 |
| 1985-05-23 | 400 | 400 | 391 | 391 | 10,000 | 391 |
| 1985-05-22 | 404 | 404 | 404 | 404 | 4,000 | 404 |
| 1985-05-21 | 408 | 408 | 399 | 404 | 16,000 | 404 |
| 1985-05-17 | 391 | 391 | 387 | 387 | 8,000 | 387 |
| 1985-05-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1985-05-15 | 395 | 396 | 395 | 396 | 6,000 | 396 |
| 1985-05-14 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 1985-05-13 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 1985-04-26 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 1985-04-23 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 1985-04-22 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1985-04-20 | 365 | 365 | 360 | 360 | 6,000 | 360 |
| 1985-04-19 | 361 | 365 | 360 | 365 | 19,000 | 365 |
| 1985-04-18 | 365 | 365 | 361 | 361 | 6,000 | 361 |
| 1985-04-17 | 361 | 361 | 361 | 361 | 6,000 | 361 |
| 1985-04-16 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 1985-04-15 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 1985-04-12 | 365 | 366 | 363 | 366 | 7,000 | 366 |
| 1985-04-11 | 366 | 366 | 366 | 366 | 9,000 | 366 |
| 1985-04-09 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 1985-04-08 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1985-04-06 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1985-04-04 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1985-04-03 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1985-04-02 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1985-04-01 | 361 | 361 | 360 | 361 | 6,000 | 361 |
| 1985-03-29 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 1985-03-28 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1985-03-25 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 1985-03-22 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1985-02-21 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 1985-02-20 | 395 | 395 | 390 | 391 | 9,000 | 391 |
| 1985-02-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1985-02-15 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1985-02-14 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1985-02-13 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 1985-02-07 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 1985-02-05 | 415 | 415 | 414 | 414 | 3,000 | 414 |
| 1985-02-04 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1985-01-30 | 426 | 426 | 419 | 419 | 7,000 | 419 |
| 1985-01-29 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 1985-01-28 | 430 | 430 | 425 | 425 | 11,000 | 425 |
| 1985-01-26 | 430 | 430 | 429 | 430 | 14,000 | 430 |
| 1985-01-25 | 429 | 429 | 425 | 429 | 13,000 | 429 |
| 1985-01-24 | 425 | 429 | 425 | 429 | 8,000 | 429 |
| 1985-01-23 | 423 | 425 | 420 | 425 | 19,000 | 425 |
| 1985-01-18 | 400 | 404 | 400 | 403 | 5,000 | 403 |
| 1985-01-17 | 395 | 399 | 395 | 397 | 7,000 | 397 |
| 1985-01-16 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 1985-01-14 | 390 | 391 | 390 | 390 | 6,000 | 390 |
| 1985-01-11 | 389 | 390 | 387 | 387 | 22,000 | 387 |
| 1985-01-10 | 385 | 389 | 385 | 387 | 7,000 | 387 |
| 1985-01-09 | 385 | 389 | 385 | 385 | 5,000 | 385 |
| 1985-01-07 | 380 | 385 | 380 | 385 | 3,000 | 385 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
