8114 (株)デサント の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 595 | 595 | 585 | 585 | 28,000 | 585 |
| 1990-12-27 | 582 | 600 | 580 | 595 | 36,000 | 595 |
| 1990-12-26 | 580 | 580 | 580 | 580 | 27,000 | 580 |
| 1990-12-25 | 568 | 579 | 563 | 579 | 17,000 | 579 |
| 1990-12-21 | 568 | 568 | 561 | 568 | 49,000 | 568 |
| 1990-12-20 | 561 | 583 | 561 | 568 | 86,000 | 568 |
| 1990-12-19 | 591 | 610 | 545 | 545 | 184,000 | 545 |
| 1990-12-18 | 590 | 590 | 589 | 589 | 31,000 | 589 |
| 1990-12-17 | 592 | 592 | 590 | 592 | 50,000 | 592 |
| 1990-12-14 | 590 | 600 | 590 | 600 | 40,000 | 600 |
| 1990-12-13 | 620 | 621 | 619 | 619 | 30,000 | 619 |
| 1990-12-12 | 610 | 620 | 600 | 620 | 26,000 | 620 |
| 1990-12-11 | 600 | 600 | 599 | 600 | 40,000 | 600 |
| 1990-12-10 | 602 | 605 | 600 | 602 | 33,000 | 602 |
| 1990-12-07 | 571 | 571 | 570 | 570 | 6,000 | 570 |
| 1990-12-06 | 563 | 570 | 563 | 565 | 15,000 | 565 |
| 1990-12-05 | 590 | 590 | 560 | 560 | 51,000 | 560 |
| 1990-12-04 | 596 | 596 | 580 | 580 | 27,000 | 580 |
| 1990-12-03 | 586 | 586 | 586 | 586 | 6,000 | 586 |
| 1990-11-30 | 556 | 586 | 556 | 586 | 114,000 | 586 |
| 1990-11-29 | 589 | 589 | 575 | 575 | 15,000 | 575 |
| 1990-11-28 | 611 | 611 | 598 | 598 | 39,000 | 598 |
| 1990-11-27 | 621 | 621 | 610 | 615 | 23,000 | 615 |
| 1990-11-26 | 612 | 628 | 612 | 621 | 14,000 | 621 |
| 1990-11-22 | 601 | 620 | 601 | 612 | 30,000 | 612 |
| 1990-11-21 | 600 | 605 | 600 | 600 | 21,000 | 600 |
| 1990-11-20 | 654 | 655 | 625 | 625 | 9,000 | 625 |
| 1990-11-19 | 655 | 655 | 655 | 655 | 9,000 | 655 |
| 1990-11-15 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 1990-11-14 | 700 | 710 | 700 | 710 | 10,000 | 710 |
| 1990-11-13 | 671 | 674 | 671 | 671 | 33,000 | 671 |
| 1990-11-09 | 680 | 680 | 651 | 651 | 45,000 | 651 |
| 1990-11-08 | 678 | 700 | 670 | 700 | 35,000 | 700 |
| 1990-11-07 | 668 | 668 | 668 | 668 | 4,000 | 668 |
| 1990-11-06 | 715 | 715 | 708 | 708 | 21,000 | 708 |
| 1990-11-05 | 708 | 711 | 708 | 711 | 4,000 | 711 |
| 1990-11-02 | 699 | 708 | 680 | 708 | 21,000 | 708 |
| 1990-11-01 | 716 | 716 | 701 | 701 | 19,000 | 701 |
| 1990-10-31 | 715 | 715 | 710 | 715 | 10,000 | 715 |
| 1990-10-30 | 730 | 730 | 710 | 715 | 9,000 | 715 |
| 1990-10-29 | 741 | 750 | 730 | 730 | 21,000 | 730 |
| 1990-10-26 | 752 | 752 | 751 | 751 | 21,000 | 751 |
| 1990-10-25 | 700 | 710 | 699 | 701 | 9,000 | 701 |
| 1990-10-24 | 700 | 700 | 680 | 681 | 7,000 | 681 |
| 1990-10-23 | 690 | 700 | 682 | 700 | 17,000 | 700 |
| 1990-10-22 | 700 | 700 | 660 | 660 | 17,000 | 660 |
| 1990-10-19 | 675 | 680 | 675 | 680 | 15,000 | 680 |
| 1990-10-18 | 698 | 698 | 695 | 695 | 2,000 | 695 |
| 1990-10-17 | 680 | 701 | 680 | 701 | 20,000 | 701 |
| 1990-10-16 | 667 | 680 | 667 | 680 | 15,000 | 680 |
| 1990-10-15 | 631 | 660 | 631 | 660 | 10,000 | 660 |
| 1990-10-11 | 665 | 665 | 650 | 660 | 17,000 | 660 |
| 1990-10-09 | 651 | 669 | 650 | 669 | 15,000 | 669 |
| 1990-10-08 | 620 | 640 | 620 | 640 | 6,000 | 640 |
| 1990-10-05 | 610 | 620 | 600 | 620 | 31,000 | 620 |
| 1990-10-04 | 600 | 600 | 590 | 590 | 19,000 | 590 |
| 1990-10-03 | 600 | 611 | 593 | 600 | 27,000 | 600 |
| 1990-10-02 | 600 | 600 | 590 | 590 | 69,000 | 590 |
| 1990-09-26 | 696 | 700 | 680 | 680 | 14,000 | 680 |
| 1990-09-25 | 700 | 701 | 680 | 680 | 8,000 | 680 |
| 1990-09-21 | 728 | 729 | 701 | 701 | 48,000 | 701 |
| 1990-09-20 | 712 | 730 | 702 | 730 | 33,000 | 730 |
| 1990-09-19 | 715 | 715 | 702 | 702 | 4,000 | 702 |
| 1990-09-18 | 725 | 725 | 701 | 701 | 11,000 | 701 |
| 1990-09-17 | 735 | 736 | 705 | 705 | 30,000 | 705 |
| 1990-09-14 | 745 | 746 | 738 | 746 | 51,000 | 746 |
| 1990-09-13 | 778 | 778 | 748 | 748 | 10,000 | 748 |
| 1990-09-12 | 790 | 798 | 785 | 798 | 16,000 | 798 |
| 1990-09-11 | 800 | 800 | 800 | 800 | 23,000 | 800 |
| 1990-09-07 | 730 | 735 | 730 | 734 | 40,000 | 734 |
| 1990-09-06 | 730 | 730 | 720 | 720 | 63,000 | 720 |
| 1990-09-05 | 780 | 780 | 730 | 730 | 39,000 | 730 |
| 1990-09-04 | 770 | 800 | 770 | 780 | 38,000 | 780 |
| 1990-09-03 | 760 | 790 | 755 | 780 | 36,000 | 780 |
| 1990-08-31 | 731 | 731 | 730 | 730 | 4,000 | 730 |
| 1990-08-30 | 730 | 730 | 700 | 720 | 36,000 | 720 |
| 1990-08-29 | 720 | 725 | 715 | 720 | 23,000 | 720 |
| 1990-08-28 | 759 | 769 | 750 | 750 | 12,000 | 750 |
| 1990-08-27 | 721 | 730 | 720 | 730 | 12,000 | 730 |
| 1990-08-24 | 730 | 730 | 700 | 700 | 62,000 | 700 |
| 1990-08-23 | 780 | 785 | 750 | 750 | 50,000 | 750 |
| 1990-08-22 | 798 | 800 | 785 | 800 | 56,000 | 800 |
| 1990-08-21 | 800 | 800 | 799 | 799 | 15,000 | 799 |
| 1990-08-20 | 825 | 825 | 790 | 810 | 22,000 | 810 |
| 1990-08-17 | 816 | 816 | 801 | 815 | 16,000 | 815 |
| 1990-08-16 | 802 | 810 | 800 | 801 | 36,000 | 801 |
| 1990-08-14 | 765 | 771 | 750 | 770 | 27,000 | 770 |
| 1990-08-13 | 810 | 810 | 765 | 765 | 59,000 | 765 |
| 1990-08-10 | 800 | 800 | 790 | 800 | 64,000 | 800 |
| 1990-08-09 | 830 | 830 | 800 | 800 | 79,000 | 800 |
| 1990-08-08 | 826 | 837 | 826 | 830 | 35,000 | 830 |
| 1990-08-07 | 816 | 836 | 816 | 822 | 32,000 | 822 |
| 1990-08-06 | 920 | 925 | 911 | 911 | 12,000 | 911 |
| 1990-08-03 | 930 | 930 | 925 | 930 | 15,000 | 930 |
| 1990-08-02 | 931 | 970 | 930 | 967 | 74,000 | 967 |
| 1990-08-01 | 926 | 930 | 925 | 930 | 20,000 | 930 |
| 1990-07-31 | 950 | 950 | 930 | 950 | 40,000 | 950 |
| 1990-07-30 | 940 | 940 | 925 | 931 | 17,000 | 931 |
| 1990-07-27 | 960 | 960 | 940 | 940 | 19,000 | 940 |
| 1990-07-26 | 990 | 990 | 960 | 960 | 43,000 | 960 |
| 1990-07-25 | 941 | 972 | 941 | 972 | 37,000 | 972 |
| 1990-07-24 | 941 | 941 | 931 | 935 | 17,000 | 935 |
| 1990-07-23 | 975 | 975 | 950 | 950 | 44,000 | 950 |
| 1990-07-20 | 985 | 1,000 | 985 | 985 | 52,000 | 985 |
| 1990-07-19 | 1,000 | 1,000 | 991 | 991 | 59,000 | 991 |
| 1990-07-18 | 991 | 1,000 | 990 | 1,000 | 28,000 | 1,000 |
| 1990-07-17 | 1,010 | 1,010 | 981 | 981 | 24,000 | 981 |
| 1990-07-16 | 1,020 | 1,020 | 981 | 1,020 | 69,000 | 1,020 |
| 1990-07-13 | 1,010 | 1,030 | 1,000 | 1,020 | 48,000 | 1,020 |
| 1990-07-12 | 990 | 1,030 | 990 | 1,000 | 123,000 | 1,000 |
| 1990-07-11 | 990 | 990 | 980 | 990 | 31,000 | 990 |
| 1990-07-10 | 1,000 | 1,010 | 990 | 990 | 32,000 | 990 |
| 1990-07-09 | 1,000 | 1,020 | 1,000 | 1,000 | 63,000 | 1,000 |
| 1990-07-06 | 979 | 990 | 979 | 980 | 56,000 | 980 |
| 1990-07-05 | 951 | 980 | 951 | 960 | 8,000 | 960 |
| 1990-07-04 | 940 | 942 | 930 | 941 | 16,000 | 941 |
| 1990-07-03 | 945 | 945 | 930 | 930 | 16,000 | 930 |
| 1990-07-02 | 921 | 965 | 921 | 945 | 18,000 | 945 |
| 1990-06-29 | 932 | 935 | 930 | 931 | 23,000 | 931 |
| 1990-06-28 | 925 | 930 | 923 | 930 | 18,000 | 930 |
| 1990-06-27 | 929 | 940 | 922 | 940 | 22,000 | 940 |
| 1990-06-26 | 935 | 935 | 919 | 919 | 24,000 | 919 |
| 1990-06-25 | 960 | 960 | 945 | 945 | 42,000 | 945 |
| 1990-06-22 | 950 | 965 | 950 | 965 | 51,000 | 965 |
| 1990-06-21 | 950 | 965 | 950 | 950 | 30,000 | 950 |
| 1990-06-20 | 950 | 960 | 949 | 949 | 50,000 | 949 |
| 1990-06-19 | 945 | 950 | 944 | 950 | 89,000 | 950 |
| 1990-06-18 | 970 | 970 | 965 | 965 | 25,000 | 965 |
| 1990-06-15 | 970 | 981 | 960 | 980 | 44,000 | 980 |
| 1990-06-14 | 1,020 | 1,020 | 999 | 1,000 | 57,000 | 1,000 |
| 1990-06-13 | 1,020 | 1,030 | 1,010 | 1,020 | 73,000 | 1,020 |
| 1990-06-12 | 1,030 | 1,030 | 1,010 | 1,010 | 155,000 | 1,010 |
| 1990-06-11 | 1,010 | 1,030 | 1,000 | 1,000 | 153,000 | 1,000 |
| 1990-06-08 | 999 | 1,010 | 995 | 1,000 | 60,000 | 1,000 |
| 1990-06-07 | 990 | 1,000 | 985 | 995 | 128,000 | 995 |
| 1990-06-06 | 949 | 980 | 940 | 980 | 139,000 | 980 |
| 1990-06-05 | 958 | 958 | 945 | 945 | 53,000 | 945 |
| 1990-06-04 | 930 | 959 | 925 | 959 | 48,000 | 959 |
| 1990-06-01 | 960 | 960 | 950 | 950 | 32,000 | 950 |
| 1990-05-31 | 930 | 940 | 930 | 940 | 45,000 | 940 |
| 1990-05-30 | 940 | 950 | 933 | 933 | 24,000 | 933 |
| 1990-05-29 | 958 | 958 | 940 | 940 | 37,000 | 940 |
| 1990-05-28 | 930 | 960 | 925 | 960 | 43,000 | 960 |
| 1990-05-25 | 945 | 945 | 930 | 930 | 31,000 | 930 |
| 1990-05-24 | 955 | 955 | 925 | 925 | 22,000 | 925 |
| 1990-05-23 | 950 | 960 | 925 | 935 | 34,000 | 935 |
| 1990-05-22 | 930 | 961 | 927 | 961 | 33,000 | 961 |
| 1990-05-21 | 940 | 940 | 920 | 925 | 40,000 | 925 |
| 1990-05-18 | 931 | 949 | 930 | 930 | 43,000 | 930 |
| 1990-05-17 | 945 | 945 | 927 | 930 | 21,000 | 930 |
| 1990-05-16 | 924 | 930 | 921 | 926 | 35,000 | 926 |
| 1990-05-15 | 925 | 945 | 919 | 920 | 66,000 | 920 |
| 1990-05-14 | 920 | 950 | 915 | 925 | 65,000 | 925 |
| 1990-05-11 | 900 | 915 | 900 | 915 | 26,000 | 915 |
| 1990-05-10 | 911 | 915 | 905 | 910 | 21,000 | 910 |
| 1990-05-09 | 909 | 910 | 899 | 899 | 32,000 | 899 |
| 1990-05-08 | 850 | 890 | 850 | 889 | 45,000 | 889 |
| 1990-05-07 | 850 | 850 | 840 | 840 | 46,000 | 840 |
| 1990-05-02 | 830 | 830 | 825 | 828 | 11,000 | 828 |
| 1990-05-01 | 829 | 830 | 825 | 829 | 27,000 | 829 |
| 1990-04-27 | 821 | 830 | 821 | 830 | 38,000 | 830 |
| 1990-04-26 | 820 | 820 | 815 | 820 | 16,000 | 820 |
| 1990-04-25 | 807 | 820 | 807 | 820 | 44,000 | 820 |
| 1990-04-24 | 805 | 810 | 801 | 806 | 62,000 | 806 |
| 1990-04-23 | 830 | 830 | 805 | 805 | 18,000 | 805 |
| 1990-04-20 | 830 | 841 | 830 | 830 | 42,000 | 830 |
| 1990-04-19 | 803 | 830 | 803 | 830 | 16,000 | 830 |
| 1990-04-18 | 785 | 801 | 785 | 801 | 42,000 | 801 |
| 1990-04-17 | 790 | 800 | 786 | 790 | 54,000 | 790 |
| 1990-04-16 | 810 | 820 | 790 | 790 | 40,000 | 790 |
| 1990-04-13 | 830 | 830 | 820 | 820 | 13,000 | 820 |
| 1990-04-12 | 845 | 845 | 843 | 843 | 19,000 | 843 |
| 1990-04-11 | 869 | 870 | 845 | 855 | 39,000 | 855 |
| 1990-04-10 | 820 | 882 | 820 | 872 | 88,000 | 872 |
| 1990-04-06 | 700 | 730 | 700 | 725 | 82,000 | 725 |
| 1990-04-04 | 779 | 785 | 750 | 750 | 106,000 | 750 |
| 1990-04-03 | 845 | 845 | 840 | 840 | 13,000 | 840 |
| 1990-04-02 | 890 | 890 | 860 | 860 | 45,000 | 860 |
| 1990-03-30 | 940 | 940 | 900 | 900 | 25,000 | 900 |
| 1990-03-29 | 949 | 950 | 940 | 940 | 33,000 | 940 |
| 1990-03-28 | 951 | 953 | 945 | 945 | 21,000 | 945 |
| 1990-03-27 | 925 | 945 | 925 | 945 | 45,000 | 945 |
| 1990-03-26 | 900 | 925 | 900 | 925 | 55,000 | 925 |
| 1990-03-23 | 950 | 955 | 910 | 910 | 77,000 | 910 |
| 1990-03-22 | 920 | 920 | 920 | 920 | 57,000 | 920 |
| 1990-03-20 | 1,020 | 1,020 | 990 | 995 | 60,000 | 995 |
| 1990-03-19 | 1,080 | 1,080 | 990 | 990 | 34,000 | 990 |
| 1990-03-16 | 1,060 | 1,080 | 1,050 | 1,060 | 39,000 | 1,060 |
| 1990-03-15 | 1,060 | 1,100 | 1,050 | 1,100 | 45,000 | 1,100 |
| 1990-03-14 | 1,080 | 1,080 | 1,060 | 1,080 | 69,000 | 1,080 |
| 1990-03-13 | 1,100 | 1,100 | 1,060 | 1,060 | 37,000 | 1,060 |
| 1990-03-12 | 1,120 | 1,120 | 1,090 | 1,100 | 36,000 | 1,100 |
| 1990-03-09 | 1,110 | 1,120 | 1,090 | 1,090 | 47,000 | 1,090 |
| 1990-03-08 | 1,090 | 1,130 | 1,090 | 1,100 | 67,000 | 1,100 |
| 1990-03-07 | 1,090 | 1,120 | 1,080 | 1,090 | 49,000 | 1,090 |
| 1990-03-06 | 1,100 | 1,150 | 1,080 | 1,100 | 123,000 | 1,100 |
| 1990-03-05 | 1,090 | 1,120 | 1,080 | 1,080 | 27,000 | 1,080 |
| 1990-03-02 | 1,100 | 1,120 | 1,090 | 1,090 | 39,000 | 1,090 |
| 1990-03-01 | 1,130 | 1,170 | 1,120 | 1,120 | 41,000 | 1,120 |
| 1990-02-28 | 1,110 | 1,150 | 1,110 | 1,140 | 70,000 | 1,140 |
| 1990-02-27 | 1,000 | 1,190 | 1,000 | 1,190 | 134,000 | 1,190 |
| 1990-02-26 | 1,100 | 1,100 | 1,040 | 1,060 | 71,000 | 1,060 |
| 1990-02-23 | 1,120 | 1,140 | 1,120 | 1,120 | 124,000 | 1,120 |
| 1990-02-22 | 1,130 | 1,180 | 1,130 | 1,180 | 121,000 | 1,180 |
| 1990-02-21 | 1,120 | 1,180 | 1,120 | 1,130 | 147,000 | 1,130 |
| 1990-02-20 | 1,120 | 1,130 | 1,100 | 1,110 | 54,000 | 1,110 |
| 1990-02-19 | 1,190 | 1,190 | 1,140 | 1,140 | 38,000 | 1,140 |
| 1990-02-16 | 1,160 | 1,180 | 1,150 | 1,150 | 84,000 | 1,150 |
| 1990-02-15 | 1,160 | 1,180 | 1,160 | 1,170 | 63,000 | 1,170 |
| 1990-02-14 | 1,150 | 1,180 | 1,150 | 1,160 | 45,000 | 1,160 |
| 1990-02-13 | 1,180 | 1,180 | 1,150 | 1,150 | 52,000 | 1,150 |
| 1990-02-09 | 1,210 | 1,210 | 1,180 | 1,180 | 97,000 | 1,180 |
| 1990-02-08 | 1,170 | 1,220 | 1,170 | 1,200 | 405,000 | 1,200 |
| 1990-02-07 | 1,170 | 1,190 | 1,160 | 1,170 | 115,000 | 1,170 |
| 1990-02-06 | 1,160 | 1,180 | 1,160 | 1,160 | 53,000 | 1,160 |
| 1990-02-05 | 1,190 | 1,190 | 1,160 | 1,180 | 38,000 | 1,180 |
| 1990-02-02 | 1,140 | 1,190 | 1,140 | 1,180 | 81,000 | 1,180 |
| 1990-02-01 | 1,140 | 1,150 | 1,120 | 1,130 | 83,000 | 1,130 |
| 1990-01-31 | 1,140 | 1,140 | 1,110 | 1,140 | 57,000 | 1,140 |
| 1990-01-30 | 1,150 | 1,150 | 1,120 | 1,140 | 100,000 | 1,140 |
| 1990-01-29 | 1,140 | 1,160 | 1,120 | 1,140 | 60,000 | 1,140 |
| 1990-01-26 | 1,100 | 1,140 | 1,080 | 1,140 | 117,000 | 1,140 |
| 1990-01-25 | 1,120 | 1,130 | 1,090 | 1,100 | 161,000 | 1,100 |
| 1990-01-24 | 1,130 | 1,140 | 1,120 | 1,120 | 72,000 | 1,120 |
| 1990-01-23 | 1,140 | 1,150 | 1,130 | 1,130 | 99,000 | 1,130 |
| 1990-01-22 | 1,130 | 1,160 | 1,120 | 1,160 | 73,000 | 1,160 |
| 1990-01-19 | 1,140 | 1,140 | 1,120 | 1,130 | 113,000 | 1,130 |
| 1990-01-18 | 1,150 | 1,170 | 1,140 | 1,140 | 52,000 | 1,140 |
| 1990-01-17 | 1,170 | 1,170 | 1,140 | 1,150 | 67,000 | 1,150 |
| 1990-01-16 | 1,170 | 1,180 | 1,150 | 1,170 | 136,000 | 1,170 |
| 1990-01-12 | 1,150 | 1,180 | 1,130 | 1,180 | 102,000 | 1,180 |
| 1990-01-11 | 1,130 | 1,140 | 1,130 | 1,130 | 32,000 | 1,130 |
| 1990-01-10 | 1,130 | 1,140 | 1,120 | 1,130 | 55,000 | 1,130 |
| 1990-01-09 | 1,130 | 1,130 | 1,120 | 1,130 | 137,000 | 1,130 |
| 1990-01-08 | 1,150 | 1,150 | 1,130 | 1,130 | 39,000 | 1,130 |
| 1990-01-05 | 1,160 | 1,160 | 1,150 | 1,150 | 108,000 | 1,150 |
| 1990-01-04 | 1,130 | 1,160 | 1,120 | 1,160 | 69,000 | 1,160 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
