8114 (株)デサント の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,130 | 1,150 | 1,110 | 1,140 | 56,000 | 1,140 |
| 1989-12-28 | 1,160 | 1,180 | 1,150 | 1,150 | 77,000 | 1,150 |
| 1989-12-27 | 1,150 | 1,180 | 1,150 | 1,160 | 90,000 | 1,160 |
| 1989-12-26 | 1,180 | 1,190 | 1,150 | 1,150 | 102,000 | 1,150 |
| 1989-12-25 | 1,190 | 1,190 | 1,160 | 1,180 | 93,000 | 1,180 |
| 1989-12-22 | 1,170 | 1,190 | 1,170 | 1,190 | 129,000 | 1,190 |
| 1989-12-21 | 1,150 | 1,170 | 1,130 | 1,150 | 89,000 | 1,150 |
| 1989-12-20 | 1,170 | 1,180 | 1,100 | 1,110 | 268,000 | 1,110 |
| 1989-12-19 | 1,180 | 1,180 | 1,160 | 1,170 | 106,000 | 1,170 |
| 1989-12-18 | 1,170 | 1,180 | 1,160 | 1,180 | 69,000 | 1,180 |
| 1989-12-15 | 1,190 | 1,200 | 1,160 | 1,180 | 89,000 | 1,180 |
| 1989-12-14 | 1,200 | 1,210 | 1,180 | 1,180 | 133,000 | 1,180 |
| 1989-12-13 | 1,220 | 1,240 | 1,190 | 1,210 | 156,000 | 1,210 |
| 1989-12-12 | 1,250 | 1,260 | 1,210 | 1,210 | 249,000 | 1,210 |
| 1989-12-11 | 1,220 | 1,240 | 1,210 | 1,230 | 110,000 | 1,230 |
| 1989-12-08 | 1,230 | 1,240 | 1,220 | 1,230 | 297,000 | 1,230 |
| 1989-12-07 | 1,260 | 1,270 | 1,200 | 1,230 | 578,000 | 1,230 |
| 1989-12-06 | 1,190 | 1,250 | 1,180 | 1,250 | 891,000 | 1,250 |
| 1989-12-05 | 1,160 | 1,190 | 1,160 | 1,190 | 472,000 | 1,190 |
| 1989-12-04 | 1,140 | 1,170 | 1,140 | 1,150 | 379,000 | 1,150 |
| 1989-12-01 | 1,130 | 1,140 | 1,110 | 1,140 | 189,000 | 1,140 |
| 1989-11-30 | 1,130 | 1,140 | 1,110 | 1,110 | 179,000 | 1,110 |
| 1989-11-29 | 1,150 | 1,150 | 1,130 | 1,150 | 122,000 | 1,150 |
| 1989-11-28 | 1,160 | 1,170 | 1,140 | 1,150 | 593,000 | 1,150 |
| 1989-11-27 | 1,090 | 1,170 | 1,080 | 1,170 | 456,000 | 1,170 |
| 1989-11-24 | 1,060 | 1,090 | 1,060 | 1,090 | 84,000 | 1,090 |
| 1989-11-22 | 1,070 | 1,080 | 1,060 | 1,080 | 69,000 | 1,080 |
| 1989-11-21 | 1,090 | 1,090 | 1,050 | 1,070 | 133,000 | 1,070 |
| 1989-11-20 | 1,090 | 1,100 | 1,080 | 1,080 | 81,000 | 1,080 |
| 1989-11-17 | 1,080 | 1,090 | 1,070 | 1,090 | 120,000 | 1,090 |
| 1989-11-16 | 1,080 | 1,090 | 1,070 | 1,090 | 100,000 | 1,090 |
| 1989-11-15 | 1,090 | 1,100 | 1,080 | 1,080 | 90,000 | 1,080 |
| 1989-11-14 | 1,100 | 1,100 | 1,070 | 1,100 | 103,000 | 1,100 |
| 1989-11-13 | 1,080 | 1,100 | 1,070 | 1,100 | 81,000 | 1,100 |
| 1989-11-10 | 1,090 | 1,100 | 1,080 | 1,100 | 96,000 | 1,100 |
| 1989-11-09 | 1,050 | 1,100 | 1,050 | 1,100 | 131,000 | 1,100 |
| 1989-11-08 | 1,060 | 1,060 | 1,050 | 1,050 | 41,000 | 1,050 |
| 1989-11-07 | 1,080 | 1,080 | 1,060 | 1,060 | 45,000 | 1,060 |
| 1989-11-06 | 1,040 | 1,090 | 1,040 | 1,090 | 139,000 | 1,090 |
| 1989-11-02 | 1,040 | 1,050 | 1,030 | 1,050 | 95,000 | 1,050 |
| 1989-11-01 | 1,030 | 1,040 | 1,030 | 1,030 | 21,000 | 1,030 |
| 1989-10-31 | 1,030 | 1,050 | 1,020 | 1,020 | 68,000 | 1,020 |
| 1989-10-30 | 1,020 | 1,050 | 1,020 | 1,050 | 70,000 | 1,050 |
| 1989-10-27 | 1,030 | 1,050 | 1,010 | 1,050 | 84,000 | 1,050 |
| 1989-10-26 | 1,050 | 1,050 | 1,030 | 1,040 | 179,000 | 1,040 |
| 1989-10-25 | 1,050 | 1,050 | 1,030 | 1,030 | 42,000 | 1,030 |
| 1989-10-24 | 1,080 | 1,090 | 1,060 | 1,060 | 67,000 | 1,060 |
| 1989-10-23 | 1,080 | 1,100 | 1,070 | 1,090 | 91,000 | 1,090 |
| 1989-10-20 | 1,100 | 1,120 | 1,060 | 1,090 | 115,000 | 1,090 |
| 1989-10-19 | 1,090 | 1,120 | 1,080 | 1,120 | 231,000 | 1,120 |
| 1989-10-18 | 1,040 | 1,100 | 1,030 | 1,100 | 113,000 | 1,100 |
| 1989-10-17 | 1,030 | 1,060 | 1,030 | 1,050 | 142,000 | 1,050 |
| 1989-10-16 | 1,020 | 1,040 | 1,020 | 1,020 | 83,000 | 1,020 |
| 1989-10-13 | 1,010 | 1,070 | 1,010 | 1,070 | 87,000 | 1,070 |
| 1989-10-12 | 1,050 | 1,050 | 1,030 | 1,030 | 71,000 | 1,030 |
| 1989-10-11 | 1,080 | 1,090 | 1,050 | 1,070 | 139,000 | 1,070 |
| 1989-10-09 | 1,100 | 1,120 | 1,090 | 1,090 | 110,000 | 1,090 |
| 1989-10-06 | 1,120 | 1,120 | 1,100 | 1,120 | 154,000 | 1,120 |
| 1989-10-05 | 1,090 | 1,130 | 1,090 | 1,130 | 371,000 | 1,130 |
| 1989-10-04 | 1,090 | 1,100 | 1,080 | 1,090 | 305,000 | 1,090 |
| 1989-10-03 | 1,120 | 1,120 | 1,060 | 1,080 | 251,000 | 1,080 |
| 1989-10-02 | 1,120 | 1,130 | 1,100 | 1,120 | 325,000 | 1,120 |
| 1989-09-29 | 1,100 | 1,130 | 1,090 | 1,100 | 647,000 | 1,100 |
| 1989-09-28 | 1,100 | 1,110 | 1,060 | 1,090 | 724,000 | 1,090 |
| 1989-09-27 | 1,010 | 1,090 | 1,010 | 1,090 | 822,000 | 1,090 |
| 1989-09-26 | 1,000 | 1,010 | 995 | 1,010 | 156,000 | 1,010 |
| 1989-09-25 | 990 | 1,000 | 990 | 1,000 | 141,000 | 1,000 |
| 1989-09-22 | 1,000 | 1,000 | 990 | 998 | 158,000 | 998 |
| 1989-09-21 | 989 | 990 | 975 | 990 | 136,000 | 990 |
| 1989-09-20 | 990 | 991 | 961 | 980 | 92,000 | 980 |
| 1989-09-19 | 994 | 995 | 984 | 994 | 74,000 | 994 |
| 1989-09-18 | 975 | 985 | 974 | 985 | 58,000 | 985 |
| 1989-09-14 | 960 | 984 | 960 | 965 | 64,000 | 965 |
| 1989-09-13 | 935 | 961 | 930 | 960 | 138,000 | 960 |
| 1989-09-12 | 925 | 935 | 925 | 930 | 53,000 | 930 |
| 1989-09-11 | 922 | 931 | 922 | 930 | 79,000 | 930 |
| 1989-09-08 | 931 | 931 | 930 | 931 | 153,000 | 931 |
| 1989-09-07 | 932 | 932 | 931 | 931 | 90,000 | 931 |
| 1989-09-06 | 941 | 941 | 931 | 941 | 135,000 | 941 |
| 1989-09-05 | 943 | 952 | 943 | 950 | 106,000 | 950 |
| 1989-09-04 | 954 | 954 | 950 | 952 | 77,000 | 952 |
| 1989-09-01 | 963 | 990 | 951 | 963 | 147,000 | 963 |
| 1989-08-31 | 972 | 972 | 965 | 972 | 121,000 | 972 |
| 1989-08-30 | 981 | 981 | 970 | 981 | 82,000 | 981 |
| 1989-08-29 | 999 | 1,000 | 980 | 990 | 63,000 | 990 |
| 1989-08-28 | 1,000 | 1,000 | 984 | 1,000 | 132,000 | 1,000 |
| 1989-08-25 | 980 | 1,000 | 980 | 993 | 86,000 | 993 |
| 1989-08-24 | 980 | 980 | 965 | 980 | 59,000 | 980 |
| 1989-08-23 | 980 | 990 | 980 | 980 | 78,000 | 980 |
| 1989-08-22 | 1,020 | 1,030 | 1,000 | 1,000 | 248,000 | 1,000 |
| 1989-08-21 | 976 | 1,020 | 976 | 1,020 | 367,000 | 1,020 |
| 1989-08-18 | 950 | 980 | 950 | 976 | 169,000 | 976 |
| 1989-08-17 | 941 | 950 | 941 | 950 | 41,000 | 950 |
| 1989-08-16 | 935 | 945 | 932 | 940 | 84,000 | 940 |
| 1989-08-15 | 936 | 936 | 931 | 935 | 32,000 | 935 |
| 1989-08-14 | 926 | 936 | 926 | 926 | 46,000 | 926 |
| 1989-08-11 | 940 | 940 | 925 | 925 | 53,000 | 925 |
| 1989-08-10 | 945 | 945 | 915 | 920 | 76,000 | 920 |
| 1989-08-09 | 948 | 958 | 944 | 945 | 51,000 | 945 |
| 1989-08-08 | 951 | 959 | 950 | 951 | 38,000 | 951 |
| 1989-08-07 | 951 | 951 | 950 | 950 | 43,000 | 950 |
| 1989-08-04 | 959 | 959 | 945 | 951 | 54,000 | 951 |
| 1989-08-03 | 952 | 960 | 950 | 959 | 90,000 | 959 |
| 1989-08-02 | 960 | 960 | 952 | 952 | 54,000 | 952 |
| 1989-08-01 | 960 | 965 | 951 | 960 | 85,000 | 960 |
| 1989-07-31 | 965 | 965 | 955 | 955 | 62,000 | 955 |
| 1989-07-28 | 959 | 966 | 950 | 952 | 81,000 | 952 |
| 1989-07-27 | 945 | 955 | 940 | 955 | 151,000 | 955 |
| 1989-07-26 | 935 | 940 | 921 | 940 | 76,000 | 940 |
| 1989-07-25 | 911 | 933 | 911 | 915 | 78,000 | 915 |
| 1989-07-24 | 925 | 925 | 910 | 911 | 39,000 | 911 |
| 1989-07-21 | 920 | 925 | 920 | 925 | 30,000 | 925 |
| 1989-07-20 | 925 | 930 | 921 | 921 | 61,000 | 921 |
| 1989-07-19 | 925 | 930 | 920 | 923 | 36,000 | 923 |
| 1989-07-18 | 928 | 930 | 924 | 924 | 66,000 | 924 |
| 1989-07-17 | 930 | 930 | 925 | 930 | 52,000 | 930 |
| 1989-07-14 | 930 | 930 | 925 | 930 | 73,000 | 930 |
| 1989-07-13 | 929 | 935 | 925 | 935 | 88,000 | 935 |
| 1989-07-12 | 928 | 929 | 920 | 929 | 33,000 | 929 |
| 1989-07-11 | 920 | 930 | 920 | 930 | 38,000 | 930 |
| 1989-07-10 | 920 | 930 | 920 | 920 | 48,000 | 920 |
| 1989-07-07 | 929 | 930 | 910 | 920 | 29,000 | 920 |
| 1989-07-06 | 930 | 940 | 910 | 920 | 48,000 | 920 |
| 1989-07-05 | 935 | 940 | 932 | 932 | 39,000 | 932 |
| 1989-07-04 | 935 | 939 | 930 | 932 | 40,000 | 932 |
| 1989-07-03 | 915 | 935 | 915 | 930 | 47,000 | 930 |
| 1989-06-30 | 912 | 920 | 912 | 915 | 56,000 | 915 |
| 1989-06-29 | 910 | 912 | 902 | 912 | 38,000 | 912 |
| 1989-06-28 | 911 | 920 | 901 | 901 | 43,000 | 901 |
| 1989-06-27 | 923 | 923 | 911 | 911 | 26,000 | 911 |
| 1989-06-26 | 936 | 936 | 904 | 925 | 33,000 | 925 |
| 1989-06-23 | 935 | 935 | 925 | 935 | 24,000 | 935 |
| 1989-06-22 | 931 | 949 | 925 | 925 | 49,000 | 925 |
| 1989-06-21 | 900 | 930 | 900 | 910 | 78,000 | 910 |
| 1989-06-20 | 910 | 910 | 890 | 895 | 68,000 | 895 |
| 1989-06-19 | 910 | 910 | 890 | 900 | 28,000 | 900 |
| 1989-06-16 | 928 | 928 | 890 | 890 | 52,000 | 890 |
| 1989-06-15 | 931 | 931 | 910 | 925 | 55,000 | 925 |
| 1989-06-14 | 931 | 931 | 930 | 931 | 73,000 | 931 |
| 1989-06-13 | 950 | 955 | 931 | 931 | 93,000 | 931 |
| 1989-06-12 | 970 | 970 | 950 | 961 | 58,000 | 961 |
| 1989-06-09 | 974 | 975 | 960 | 970 | 88,000 | 970 |
| 1989-06-08 | 975 | 975 | 960 | 970 | 107,000 | 970 |
| 1989-06-07 | 977 | 977 | 968 | 968 | 242,000 | 968 |
| 1989-06-06 | 960 | 968 | 940 | 968 | 185,000 | 968 |
| 1989-06-05 | 965 | 970 | 952 | 970 | 214,000 | 970 |
| 1989-06-02 | 985 | 990 | 941 | 960 | 455,000 | 960 |
| 1989-06-01 | 954 | 990 | 954 | 990 | 399,000 | 990 |
| 1989-05-31 | 935 | 950 | 934 | 945 | 203,000 | 945 |
| 1989-05-30 | 945 | 945 | 925 | 925 | 145,000 | 925 |
| 1989-05-29 | 920 | 940 | 910 | 940 | 172,000 | 940 |
| 1989-05-26 | 898 | 918 | 898 | 918 | 166,000 | 918 |
| 1989-05-25 | 895 | 899 | 890 | 895 | 73,000 | 895 |
| 1989-05-24 | 895 | 895 | 890 | 892 | 45,000 | 892 |
| 1989-05-23 | 894 | 894 | 881 | 881 | 35,000 | 881 |
| 1989-05-22 | 890 | 894 | 887 | 890 | 93,000 | 890 |
| 1989-05-19 | 890 | 890 | 881 | 887 | 33,000 | 887 |
| 1989-05-18 | 889 | 890 | 880 | 887 | 42,000 | 887 |
| 1989-05-17 | 887 | 895 | 882 | 890 | 50,000 | 890 |
| 1989-05-16 | 880 | 895 | 869 | 888 | 116,000 | 888 |
| 1989-05-15 | 890 | 890 | 870 | 870 | 54,000 | 870 |
| 1989-05-12 | 896 | 898 | 885 | 890 | 82,000 | 890 |
| 1989-05-11 | 875 | 897 | 875 | 895 | 35,000 | 895 |
| 1989-05-10 | 898 | 900 | 863 | 864 | 85,000 | 864 |
| 1989-05-09 | 903 | 910 | 890 | 893 | 114,000 | 893 |
| 1989-05-08 | 918 | 918 | 900 | 900 | 84,000 | 900 |
| 1989-05-02 | 919 | 929 | 895 | 895 | 275,000 | 895 |
| 1989-05-01 | 881 | 897 | 880 | 897 | 71,000 | 897 |
| 1989-04-28 | 850 | 860 | 845 | 850 | 64,000 | 850 |
| 1989-04-27 | 853 | 853 | 835 | 838 | 77,000 | 838 |
| 1989-04-26 | 852 | 855 | 852 | 852 | 39,000 | 852 |
| 1989-04-25 | 850 | 850 | 839 | 850 | 58,000 | 850 |
| 1989-04-24 | 839 | 839 | 813 | 825 | 56,000 | 825 |
| 1989-04-21 | 845 | 850 | 840 | 840 | 36,000 | 840 |
| 1989-04-20 | 840 | 850 | 836 | 850 | 73,000 | 850 |
| 1989-04-19 | 821 | 830 | 820 | 830 | 51,000 | 830 |
| 1989-04-18 | 830 | 830 | 820 | 830 | 40,000 | 830 |
| 1989-04-17 | 817 | 830 | 817 | 830 | 25,000 | 830 |
| 1989-04-14 | 820 | 820 | 815 | 815 | 24,000 | 815 |
| 1989-04-13 | 830 | 830 | 820 | 821 | 34,000 | 821 |
| 1989-04-12 | 839 | 839 | 830 | 830 | 23,000 | 830 |
| 1989-04-11 | 820 | 839 | 815 | 839 | 35,000 | 839 |
| 1989-04-10 | 806 | 820 | 806 | 820 | 39,000 | 820 |
| 1989-04-07 | 845 | 850 | 831 | 836 | 66,000 | 836 |
| 1989-04-06 | 850 | 851 | 842 | 842 | 47,000 | 842 |
| 1989-04-05 | 860 | 865 | 850 | 850 | 63,000 | 850 |
| 1989-04-04 | 868 | 881 | 860 | 860 | 38,000 | 860 |
| 1989-04-03 | 850 | 868 | 850 | 868 | 30,000 | 868 |
| 1989-03-30 | 815 | 836 | 815 | 836 | 23,000 | 836 |
| 1989-03-29 | 821 | 823 | 811 | 811 | 16,000 | 811 |
| 1989-03-28 | 805 | 806 | 800 | 801 | 32,000 | 801 |
| 1989-03-27 | 810 | 811 | 800 | 800 | 79,000 | 800 |
| 1989-03-24 | 811 | 815 | 800 | 801 | 85,000 | 801 |
| 1989-03-23 | 811 | 822 | 808 | 808 | 53,000 | 808 |
| 1989-03-22 | 815 | 815 | 805 | 805 | 46,000 | 805 |
| 1989-03-20 | 830 | 830 | 801 | 805 | 57,000 | 805 |
| 1989-03-17 | 835 | 836 | 830 | 834 | 72,000 | 834 |
| 1989-03-16 | 843 | 843 | 835 | 835 | 41,000 | 835 |
| 1989-03-15 | 856 | 860 | 833 | 833 | 119,000 | 833 |
| 1989-03-14 | 857 | 867 | 856 | 856 | 36,000 | 856 |
| 1989-03-13 | 860 | 870 | 856 | 856 | 23,000 | 856 |
| 1989-03-10 | 856 | 860 | 855 | 860 | 34,000 | 860 |
| 1989-03-09 | 860 | 860 | 856 | 856 | 53,000 | 856 |
| 1989-03-08 | 870 | 870 | 851 | 860 | 110,000 | 860 |
| 1989-03-07 | 860 | 880 | 860 | 860 | 28,000 | 860 |
| 1989-03-06 | 856 | 883 | 856 | 856 | 97,000 | 856 |
| 1989-03-03 | 895 | 895 | 875 | 885 | 74,000 | 885 |
| 1989-03-02 | 885 | 895 | 885 | 885 | 59,000 | 885 |
| 1989-03-01 | 884 | 893 | 884 | 885 | 120,000 | 885 |
| 1989-02-28 | 868 | 884 | 860 | 884 | 97,000 | 884 |
| 1989-02-27 | 888 | 888 | 861 | 867 | 101,000 | 867 |
| 1989-02-23 | 893 | 893 | 880 | 888 | 89,000 | 888 |
| 1989-02-22 | 890 | 900 | 885 | 892 | 117,000 | 892 |
| 1989-02-21 | 890 | 898 | 881 | 885 | 61,000 | 885 |
| 1989-02-20 | 901 | 901 | 880 | 880 | 96,000 | 880 |
| 1989-02-17 | 880 | 890 | 875 | 880 | 90,000 | 880 |
| 1989-02-16 | 887 | 887 | 875 | 879 | 105,000 | 879 |
| 1989-02-15 | 885 | 890 | 875 | 877 | 110,000 | 877 |
| 1989-02-14 | 890 | 890 | 875 | 875 | 96,000 | 875 |
| 1989-02-13 | 889 | 895 | 871 | 880 | 115,000 | 880 |
| 1989-02-10 | 885 | 890 | 875 | 876 | 155,000 | 876 |
| 1989-02-09 | 909 | 910 | 883 | 883 | 130,000 | 883 |
| 1989-02-08 | 903 | 920 | 900 | 908 | 141,000 | 908 |
| 1989-02-07 | 920 | 921 | 900 | 905 | 133,000 | 905 |
| 1989-02-06 | 920 | 948 | 920 | 940 | 136,000 | 940 |
| 1989-02-03 | 930 | 930 | 900 | 900 | 273,000 | 900 |
| 1989-02-02 | 942 | 950 | 910 | 950 | 281,000 | 950 |
| 1989-02-01 | 1,020 | 1,030 | 981 | 982 | 1,031,000 | 982 |
| 1989-01-31 | 931 | 980 | 930 | 980 | 657,000 | 980 |
| 1989-01-30 | 896 | 935 | 895 | 920 | 510,000 | 920 |
| 1989-01-28 | 866 | 880 | 861 | 876 | 136,000 | 876 |
| 1989-01-27 | 869 | 870 | 860 | 861 | 201,000 | 861 |
| 1989-01-26 | 867 | 868 | 860 | 867 | 166,000 | 867 |
| 1989-01-25 | 867 | 870 | 856 | 857 | 134,000 | 857 |
| 1989-01-24 | 862 | 875 | 855 | 865 | 75,000 | 865 |
| 1989-01-23 | 879 | 879 | 860 | 860 | 92,000 | 860 |
| 1989-01-20 | 868 | 877 | 855 | 877 | 140,000 | 877 |
| 1989-01-19 | 880 | 890 | 873 | 880 | 193,000 | 880 |
| 1989-01-18 | 894 | 898 | 880 | 880 | 139,000 | 880 |
| 1989-01-17 | 875 | 895 | 865 | 889 | 146,000 | 889 |
| 1989-01-13 | 872 | 875 | 862 | 863 | 142,000 | 863 |
| 1989-01-12 | 879 | 880 | 850 | 862 | 242,000 | 862 |
| 1989-01-11 | 839 | 880 | 835 | 879 | 308,000 | 879 |
| 1989-01-10 | 831 | 837 | 828 | 831 | 161,000 | 831 |
| 1989-01-09 | 815 | 830 | 810 | 821 | 140,000 | 821 |
| 1989-01-06 | 792 | 795 | 765 | 795 | 297,000 | 795 |
| 1989-01-05 | 799 | 799 | 775 | 790 | 122,000 | 790 |
| 1989-01-04 | 800 | 800 | 794 | 794 | 53,000 | 794 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
