8114 (株)デサント の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 651 | 652 | 651 | 652 | 41,000 | 652 |
| 1991-12-27 | 640 | 650 | 631 | 650 | 16,000 | 650 |
| 1991-12-26 | 646 | 646 | 640 | 640 | 13,000 | 640 |
| 1991-12-25 | 625 | 626 | 625 | 626 | 33,000 | 626 |
| 1991-12-24 | 652 | 652 | 625 | 625 | 22,000 | 625 |
| 1991-12-20 | 650 | 650 | 630 | 640 | 16,000 | 640 |
| 1991-12-19 | 651 | 655 | 651 | 655 | 5,000 | 655 |
| 1991-12-18 | 685 | 685 | 650 | 650 | 31,000 | 650 |
| 1991-12-17 | 680 | 685 | 675 | 685 | 76,000 | 685 |
| 1991-12-16 | 675 | 680 | 675 | 680 | 17,000 | 680 |
| 1991-12-13 | 670 | 682 | 666 | 675 | 27,000 | 675 |
| 1991-12-12 | 655 | 665 | 655 | 665 | 14,000 | 665 |
| 1991-12-11 | 670 | 670 | 651 | 651 | 8,000 | 651 |
| 1991-12-10 | 670 | 670 | 670 | 670 | 24,000 | 670 |
| 1991-12-09 | 670 | 680 | 670 | 670 | 6,000 | 670 |
| 1991-12-06 | 675 | 685 | 670 | 670 | 19,000 | 670 |
| 1991-12-05 | 675 | 690 | 670 | 685 | 15,000 | 685 |
| 1991-12-04 | 652 | 665 | 652 | 665 | 15,000 | 665 |
| 1991-12-03 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 1991-12-02 | 666 | 666 | 650 | 650 | 22,000 | 650 |
| 1991-11-29 | 667 | 667 | 667 | 667 | 9,000 | 667 |
| 1991-11-28 | 686 | 686 | 677 | 686 | 6,000 | 686 |
| 1991-11-27 | 705 | 705 | 686 | 686 | 37,000 | 686 |
| 1991-11-26 | 700 | 709 | 692 | 706 | 46,000 | 706 |
| 1991-11-25 | 710 | 710 | 700 | 700 | 27,000 | 700 |
| 1991-11-22 | 700 | 709 | 695 | 700 | 62,000 | 700 |
| 1991-11-21 | 659 | 695 | 655 | 695 | 42,000 | 695 |
| 1991-11-20 | 675 | 675 | 655 | 655 | 12,000 | 655 |
| 1991-11-19 | 690 | 690 | 669 | 675 | 13,000 | 675 |
| 1991-11-18 | 674 | 684 | 664 | 674 | 35,000 | 674 |
| 1991-11-15 | 710 | 710 | 704 | 704 | 17,000 | 704 |
| 1991-11-14 | 708 | 708 | 702 | 702 | 3,000 | 702 |
| 1991-11-13 | 710 | 715 | 698 | 698 | 15,000 | 698 |
| 1991-11-12 | 715 | 715 | 714 | 714 | 8,000 | 714 |
| 1991-11-11 | 710 | 721 | 710 | 715 | 17,000 | 715 |
| 1991-11-08 | 728 | 728 | 710 | 710 | 9,000 | 710 |
| 1991-11-07 | 722 | 729 | 721 | 728 | 27,000 | 728 |
| 1991-11-06 | 721 | 730 | 721 | 721 | 34,000 | 721 |
| 1991-11-05 | 721 | 730 | 721 | 721 | 24,000 | 721 |
| 1991-11-01 | 726 | 726 | 721 | 721 | 12,000 | 721 |
| 1991-10-31 | 735 | 735 | 720 | 720 | 31,000 | 720 |
| 1991-10-30 | 749 | 749 | 730 | 735 | 57,000 | 735 |
| 1991-10-29 | 729 | 745 | 725 | 745 | 55,000 | 745 |
| 1991-10-28 | 730 | 730 | 720 | 720 | 63,000 | 720 |
| 1991-10-25 | 716 | 737 | 716 | 726 | 155,000 | 726 |
| 1991-10-24 | 680 | 710 | 679 | 710 | 117,000 | 710 |
| 1991-10-23 | 675 | 680 | 675 | 680 | 14,000 | 680 |
| 1991-10-22 | 680 | 685 | 676 | 676 | 29,000 | 676 |
| 1991-10-21 | 680 | 690 | 680 | 690 | 15,000 | 690 |
| 1991-10-18 | 677 | 677 | 670 | 670 | 42,000 | 670 |
| 1991-10-17 | 661 | 680 | 661 | 677 | 41,000 | 677 |
| 1991-10-16 | 690 | 690 | 660 | 660 | 41,000 | 660 |
| 1991-10-15 | 665 | 680 | 660 | 680 | 34,000 | 680 |
| 1991-10-14 | 669 | 669 | 650 | 660 | 10,000 | 660 |
| 1991-10-11 | 660 | 670 | 660 | 670 | 11,000 | 670 |
| 1991-10-09 | 671 | 671 | 650 | 650 | 53,000 | 650 |
| 1991-10-08 | 690 | 699 | 690 | 690 | 21,000 | 690 |
| 1991-10-07 | 688 | 704 | 688 | 704 | 15,000 | 704 |
| 1991-10-04 | 709 | 709 | 686 | 686 | 10,000 | 686 |
| 1991-10-03 | 660 | 710 | 660 | 710 | 72,000 | 710 |
| 1991-10-02 | 685 | 685 | 670 | 670 | 9,000 | 670 |
| 1991-10-01 | 662 | 685 | 660 | 685 | 26,000 | 685 |
| 1991-09-30 | 663 | 665 | 660 | 660 | 22,000 | 660 |
| 1991-09-27 | 660 | 665 | 660 | 660 | 9,000 | 660 |
| 1991-09-26 | 652 | 653 | 652 | 653 | 8,000 | 653 |
| 1991-09-25 | 665 | 665 | 652 | 652 | 42,000 | 652 |
| 1991-09-24 | 671 | 672 | 666 | 666 | 35,000 | 666 |
| 1991-09-20 | 680 | 680 | 672 | 672 | 26,000 | 672 |
| 1991-09-19 | 676 | 683 | 671 | 683 | 20,000 | 683 |
| 1991-09-18 | 685 | 686 | 676 | 676 | 89,000 | 676 |
| 1991-09-17 | 650 | 685 | 650 | 685 | 49,000 | 685 |
| 1991-09-13 | 655 | 655 | 650 | 655 | 43,000 | 655 |
| 1991-09-12 | 640 | 645 | 640 | 645 | 17,000 | 645 |
| 1991-09-11 | 644 | 644 | 632 | 640 | 37,000 | 640 |
| 1991-09-10 | 656 | 656 | 644 | 644 | 7,000 | 644 |
| 1991-09-09 | 653 | 665 | 653 | 656 | 9,000 | 656 |
| 1991-09-06 | 660 | 660 | 653 | 653 | 11,000 | 653 |
| 1991-09-05 | 660 | 660 | 660 | 660 | 9,000 | 660 |
| 1991-09-04 | 660 | 660 | 653 | 653 | 11,000 | 653 |
| 1991-09-03 | 631 | 665 | 631 | 665 | 21,000 | 665 |
| 1991-09-02 | 622 | 650 | 622 | 627 | 17,000 | 627 |
| 1991-08-30 | 620 | 622 | 620 | 622 | 3,000 | 622 |
| 1991-08-29 | 611 | 620 | 611 | 620 | 7,000 | 620 |
| 1991-08-28 | 620 | 620 | 605 | 605 | 4,000 | 605 |
| 1991-08-27 | 606 | 610 | 599 | 610 | 28,000 | 610 |
| 1991-08-26 | 625 | 626 | 625 | 626 | 9,000 | 626 |
| 1991-08-23 | 670 | 670 | 625 | 625 | 18,000 | 625 |
| 1991-08-22 | 650 | 670 | 650 | 660 | 27,000 | 660 |
| 1991-08-21 | 627 | 630 | 615 | 624 | 43,000 | 624 |
| 1991-08-20 | 639 | 639 | 620 | 625 | 26,000 | 625 |
| 1991-08-19 | 650 | 652 | 648 | 652 | 65,000 | 652 |
| 1991-08-16 | 650 | 657 | 640 | 640 | 13,000 | 640 |
| 1991-08-15 | 657 | 658 | 650 | 650 | 25,000 | 650 |
| 1991-08-14 | 660 | 666 | 656 | 656 | 3,000 | 656 |
| 1991-08-13 | 655 | 659 | 650 | 650 | 11,000 | 650 |
| 1991-08-12 | 660 | 665 | 655 | 655 | 12,000 | 655 |
| 1991-08-09 | 662 | 670 | 660 | 660 | 38,000 | 660 |
| 1991-08-08 | 676 | 676 | 661 | 661 | 23,000 | 661 |
| 1991-08-07 | 661 | 671 | 661 | 666 | 18,000 | 666 |
| 1991-08-06 | 671 | 680 | 660 | 660 | 49,000 | 660 |
| 1991-08-05 | 690 | 691 | 670 | 671 | 26,000 | 671 |
| 1991-08-02 | 700 | 700 | 685 | 688 | 27,000 | 688 |
| 1991-08-01 | 697 | 705 | 690 | 690 | 16,000 | 690 |
| 1991-07-31 | 700 | 700 | 696 | 696 | 34,000 | 696 |
| 1991-07-30 | 690 | 700 | 690 | 699 | 28,000 | 699 |
| 1991-07-29 | 698 | 701 | 683 | 683 | 15,000 | 683 |
| 1991-07-26 | 700 | 710 | 700 | 701 | 60,000 | 701 |
| 1991-07-25 | 670 | 695 | 670 | 690 | 41,000 | 690 |
| 1991-07-24 | 670 | 670 | 666 | 670 | 124,000 | 670 |
| 1991-07-23 | 672 | 672 | 672 | 672 | 7,000 | 672 |
| 1991-07-22 | 702 | 702 | 701 | 702 | 9,000 | 702 |
| 1991-07-19 | 715 | 715 | 702 | 702 | 24,000 | 702 |
| 1991-07-18 | 729 | 729 | 701 | 701 | 16,000 | 701 |
| 1991-07-17 | 735 | 738 | 730 | 730 | 34,000 | 730 |
| 1991-07-16 | 707 | 729 | 707 | 729 | 70,000 | 729 |
| 1991-07-15 | 706 | 711 | 706 | 707 | 11,000 | 707 |
| 1991-07-12 | 681 | 690 | 681 | 690 | 19,000 | 690 |
| 1991-07-11 | 681 | 682 | 681 | 681 | 29,000 | 681 |
| 1991-07-10 | 655 | 679 | 655 | 679 | 20,000 | 679 |
| 1991-07-09 | 650 | 657 | 635 | 650 | 32,000 | 650 |
| 1991-07-08 | 672 | 672 | 655 | 655 | 48,000 | 655 |
| 1991-07-05 | 690 | 700 | 690 | 690 | 44,000 | 690 |
| 1991-07-04 | 700 | 710 | 700 | 700 | 68,000 | 700 |
| 1991-07-03 | 721 | 721 | 700 | 721 | 31,000 | 721 |
| 1991-07-02 | 750 | 750 | 735 | 741 | 42,000 | 741 |
| 1991-07-01 | 730 | 750 | 725 | 735 | 32,000 | 735 |
| 1991-06-28 | 730 | 740 | 730 | 730 | 70,000 | 730 |
| 1991-06-27 | 730 | 730 | 720 | 730 | 31,000 | 730 |
| 1991-06-26 | 740 | 750 | 740 | 740 | 53,000 | 740 |
| 1991-06-25 | 730 | 740 | 730 | 740 | 18,000 | 740 |
| 1991-06-24 | 740 | 760 | 740 | 760 | 33,000 | 760 |
| 1991-06-21 | 750 | 760 | 725 | 760 | 48,000 | 760 |
| 1991-06-20 | 741 | 750 | 730 | 750 | 50,000 | 750 |
| 1991-06-19 | 773 | 773 | 736 | 760 | 228,000 | 760 |
| 1991-06-18 | 785 | 789 | 781 | 781 | 519,000 | 781 |
| 1991-06-17 | 730 | 755 | 730 | 755 | 235,000 | 755 |
| 1991-06-14 | 685 | 710 | 678 | 710 | 14,000 | 710 |
| 1991-06-13 | 671 | 681 | 670 | 681 | 13,000 | 681 |
| 1991-06-12 | 671 | 681 | 670 | 670 | 12,000 | 670 |
| 1991-06-11 | 681 | 681 | 666 | 666 | 17,000 | 666 |
| 1991-06-10 | 681 | 685 | 681 | 681 | 5,000 | 681 |
| 1991-06-07 | 690 | 690 | 680 | 681 | 28,000 | 681 |
| 1991-06-06 | 692 | 692 | 690 | 690 | 5,000 | 690 |
| 1991-06-05 | 700 | 700 | 695 | 695 | 33,000 | 695 |
| 1991-06-04 | 700 | 700 | 695 | 700 | 12,000 | 700 |
| 1991-06-03 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1991-05-31 | 709 | 709 | 695 | 695 | 15,000 | 695 |
| 1991-05-30 | 704 | 704 | 700 | 700 | 11,000 | 700 |
| 1991-05-29 | 707 | 710 | 705 | 705 | 52,000 | 705 |
| 1991-05-28 | 704 | 705 | 704 | 704 | 58,000 | 704 |
| 1991-05-27 | 700 | 710 | 700 | 703 | 10,000 | 703 |
| 1991-05-24 | 723 | 723 | 715 | 715 | 11,000 | 715 |
| 1991-05-23 | 728 | 730 | 724 | 725 | 53,000 | 725 |
| 1991-05-22 | 700 | 735 | 700 | 728 | 63,000 | 728 |
| 1991-05-21 | 681 | 682 | 681 | 682 | 12,000 | 682 |
| 1991-05-20 | 695 | 695 | 685 | 685 | 9,000 | 685 |
| 1991-05-17 | 690 | 690 | 681 | 685 | 18,000 | 685 |
| 1991-05-16 | 700 | 700 | 680 | 681 | 26,000 | 681 |
| 1991-05-15 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1991-05-14 | 701 | 720 | 700 | 720 | 8,000 | 720 |
| 1991-05-13 | 700 | 705 | 691 | 691 | 25,000 | 691 |
| 1991-05-10 | 700 | 710 | 700 | 705 | 10,000 | 705 |
| 1991-05-09 | 715 | 715 | 690 | 690 | 32,000 | 690 |
| 1991-05-08 | 724 | 725 | 715 | 715 | 46,000 | 715 |
| 1991-05-07 | 727 | 731 | 725 | 725 | 25,000 | 725 |
| 1991-05-02 | 700 | 720 | 700 | 720 | 43,000 | 720 |
| 1991-05-01 | 694 | 700 | 693 | 695 | 26,000 | 695 |
| 1991-04-30 | 676 | 693 | 676 | 693 | 27,000 | 693 |
| 1991-04-26 | 675 | 680 | 675 | 680 | 49,000 | 680 |
| 1991-04-25 | 690 | 699 | 675 | 675 | 65,000 | 675 |
| 1991-04-24 | 691 | 699 | 690 | 690 | 15,000 | 690 |
| 1991-04-23 | 689 | 695 | 688 | 695 | 24,000 | 695 |
| 1991-04-22 | 716 | 716 | 699 | 699 | 16,000 | 699 |
| 1991-04-19 | 701 | 709 | 700 | 709 | 32,000 | 709 |
| 1991-04-18 | 715 | 720 | 700 | 700 | 102,000 | 700 |
| 1991-04-17 | 720 | 720 | 715 | 719 | 15,000 | 719 |
| 1991-04-16 | 720 | 724 | 715 | 715 | 37,000 | 715 |
| 1991-04-15 | 720 | 735 | 711 | 711 | 34,000 | 711 |
| 1991-04-12 | 714 | 714 | 710 | 710 | 4,000 | 710 |
| 1991-04-11 | 720 | 720 | 715 | 715 | 26,000 | 715 |
| 1991-04-10 | 714 | 720 | 710 | 720 | 14,000 | 720 |
| 1991-04-09 | 740 | 740 | 720 | 720 | 35,000 | 720 |
| 1991-04-08 | 738 | 740 | 730 | 733 | 77,000 | 733 |
| 1991-04-05 | 710 | 738 | 706 | 730 | 140,000 | 730 |
| 1991-04-04 | 700 | 700 | 690 | 700 | 71,000 | 700 |
| 1991-04-03 | 688 | 697 | 681 | 688 | 16,000 | 688 |
| 1991-04-02 | 678 | 678 | 670 | 678 | 10,000 | 678 |
| 1991-04-01 | 656 | 678 | 656 | 678 | 33,000 | 678 |
| 1991-03-29 | 651 | 655 | 651 | 655 | 38,000 | 655 |
| 1991-03-28 | 641 | 670 | 641 | 670 | 59,000 | 670 |
| 1991-03-27 | 660 | 670 | 654 | 660 | 47,000 | 660 |
| 1991-03-26 | 660 | 660 | 656 | 660 | 47,000 | 660 |
| 1991-03-25 | 650 | 660 | 650 | 660 | 46,000 | 660 |
| 1991-03-22 | 665 | 690 | 665 | 690 | 44,000 | 690 |
| 1991-03-20 | 688 | 688 | 670 | 675 | 103,000 | 675 |
| 1991-03-19 | 695 | 705 | 690 | 698 | 51,000 | 698 |
| 1991-03-18 | 685 | 710 | 685 | 705 | 55,000 | 705 |
| 1991-03-15 | 680 | 700 | 680 | 700 | 41,000 | 700 |
| 1991-03-14 | 695 | 705 | 684 | 690 | 89,000 | 690 |
| 1991-03-13 | 689 | 710 | 684 | 705 | 170,000 | 705 |
| 1991-03-12 | 629 | 668 | 629 | 668 | 59,000 | 668 |
| 1991-03-11 | 626 | 641 | 626 | 639 | 42,000 | 639 |
| 1991-03-08 | 615 | 616 | 610 | 616 | 130,000 | 616 |
| 1991-03-07 | 625 | 633 | 622 | 622 | 32,000 | 622 |
| 1991-03-06 | 615 | 642 | 615 | 642 | 39,000 | 642 |
| 1991-03-05 | 630 | 631 | 620 | 630 | 24,000 | 630 |
| 1991-03-04 | 635 | 648 | 635 | 640 | 36,000 | 640 |
| 1991-03-01 | 645 | 660 | 645 | 645 | 24,000 | 645 |
| 1991-02-28 | 647 | 660 | 647 | 655 | 79,000 | 655 |
| 1991-02-27 | 629 | 660 | 629 | 660 | 37,000 | 660 |
| 1991-02-26 | 621 | 656 | 621 | 656 | 88,000 | 656 |
| 1991-02-25 | 615 | 617 | 615 | 615 | 56,000 | 615 |
| 1991-02-22 | 631 | 655 | 631 | 653 | 44,000 | 653 |
| 1991-02-21 | 640 | 645 | 640 | 641 | 26,000 | 641 |
| 1991-02-20 | 640 | 646 | 640 | 641 | 41,000 | 641 |
| 1991-02-19 | 651 | 652 | 640 | 640 | 62,000 | 640 |
| 1991-02-18 | 620 | 650 | 620 | 644 | 41,000 | 644 |
| 1991-02-15 | 609 | 620 | 609 | 615 | 30,000 | 615 |
| 1991-02-14 | 596 | 620 | 596 | 610 | 32,000 | 610 |
| 1991-02-13 | 597 | 598 | 587 | 590 | 29,000 | 590 |
| 1991-02-12 | 561 | 592 | 561 | 590 | 39,000 | 590 |
| 1991-02-08 | 548 | 560 | 547 | 551 | 6,000 | 551 |
| 1991-02-07 | 536 | 540 | 536 | 536 | 5,000 | 536 |
| 1991-02-06 | 530 | 536 | 530 | 530 | 85,000 | 530 |
| 1991-02-05 | 507 | 530 | 507 | 520 | 19,000 | 520 |
| 1991-02-04 | 520 | 520 | 505 | 505 | 11,000 | 505 |
| 1991-02-01 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 1991-01-31 | 512 | 521 | 512 | 521 | 17,000 | 521 |
| 1991-01-30 | 522 | 522 | 510 | 510 | 10,000 | 510 |
| 1991-01-29 | 522 | 522 | 522 | 522 | 12,000 | 522 |
| 1991-01-28 | 510 | 521 | 501 | 501 | 35,000 | 501 |
| 1991-01-25 | 515 | 519 | 510 | 510 | 29,000 | 510 |
| 1991-01-24 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1991-01-23 | 540 | 540 | 540 | 540 | 18,000 | 540 |
| 1991-01-22 | 560 | 560 | 559 | 560 | 25,000 | 560 |
| 1991-01-21 | 565 | 565 | 565 | 565 | 13,000 | 565 |
| 1991-01-18 | 565 | 580 | 565 | 565 | 46,000 | 565 |
| 1991-01-17 | 585 | 585 | 560 | 565 | 16,000 | 565 |
| 1991-01-16 | 585 | 586 | 585 | 585 | 28,000 | 585 |
| 1991-01-14 | 612 | 612 | 603 | 603 | 21,000 | 603 |
| 1991-01-11 | 616 | 616 | 610 | 610 | 49,000 | 610 |
| 1991-01-10 | 610 | 611 | 606 | 611 | 14,000 | 611 |
| 1991-01-09 | 605 | 606 | 605 | 605 | 37,000 | 605 |
| 1991-01-08 | 615 | 615 | 600 | 605 | 46,000 | 605 |
| 1991-01-07 | 615 | 616 | 607 | 615 | 85,000 | 615 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
