8114 (株)デサント の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 656 | 656 | 650 | 650 | 43,000 | 650 |
| 1992-12-29 | 650 | 660 | 650 | 656 | 45,000 | 656 |
| 1992-12-28 | 661 | 665 | 646 | 655 | 124,000 | 655 |
| 1992-12-25 | 670 | 684 | 668 | 670 | 490,000 | 670 |
| 1992-12-24 | 654 | 677 | 653 | 673 | 486,000 | 673 |
| 1992-12-22 | 632 | 667 | 631 | 664 | 357,000 | 664 |
| 1992-12-21 | 651 | 651 | 640 | 642 | 100,000 | 642 |
| 1992-12-18 | 656 | 664 | 641 | 641 | 380,000 | 641 |
| 1992-12-17 | 645 | 667 | 641 | 651 | 781,000 | 651 |
| 1992-12-16 | 639 | 658 | 630 | 640 | 915,000 | 640 |
| 1992-12-15 | 600 | 629 | 600 | 629 | 381,000 | 629 |
| 1992-12-14 | 580 | 600 | 580 | 599 | 53,000 | 599 |
| 1992-12-11 | 570 | 580 | 570 | 580 | 45,000 | 580 |
| 1992-12-10 | 572 | 582 | 572 | 580 | 29,000 | 580 |
| 1992-12-09 | 578 | 578 | 576 | 578 | 9,000 | 578 |
| 1992-12-08 | 580 | 580 | 575 | 579 | 34,000 | 579 |
| 1992-12-07 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 1992-12-04 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 1992-12-03 | 580 | 580 | 569 | 570 | 20,000 | 570 |
| 1992-12-02 | 560 | 580 | 560 | 580 | 17,000 | 580 |
| 1992-12-01 | 590 | 590 | 570 | 570 | 23,000 | 570 |
| 1992-11-30 | 580 | 590 | 580 | 590 | 14,000 | 590 |
| 1992-11-27 | 595 | 595 | 575 | 590 | 54,000 | 590 |
| 1992-11-26 | 594 | 597 | 587 | 592 | 59,000 | 592 |
| 1992-11-25 | 587 | 587 | 575 | 587 | 43,000 | 587 |
| 1992-11-24 | 590 | 600 | 590 | 590 | 95,000 | 590 |
| 1992-11-20 | 563 | 590 | 563 | 580 | 63,000 | 580 |
| 1992-11-19 | 570 | 570 | 560 | 563 | 38,000 | 563 |
| 1992-11-18 | 540 | 563 | 540 | 563 | 20,000 | 563 |
| 1992-11-17 | 540 | 540 | 530 | 530 | 24,000 | 530 |
| 1992-11-16 | 540 | 545 | 540 | 540 | 34,000 | 540 |
| 1992-11-13 | 540 | 540 | 529 | 540 | 18,000 | 540 |
| 1992-11-12 | 540 | 540 | 530 | 540 | 15,000 | 540 |
| 1992-11-11 | 540 | 545 | 540 | 540 | 13,000 | 540 |
| 1992-11-10 | 540 | 540 | 540 | 540 | 31,000 | 540 |
| 1992-11-09 | 532 | 540 | 531 | 540 | 18,000 | 540 |
| 1992-11-06 | 540 | 543 | 530 | 531 | 116,000 | 531 |
| 1992-11-05 | 543 | 550 | 540 | 540 | 21,000 | 540 |
| 1992-11-04 | 540 | 550 | 540 | 550 | 11,000 | 550 |
| 1992-11-02 | 542 | 542 | 525 | 540 | 13,000 | 540 |
| 1992-10-30 | 554 | 554 | 530 | 532 | 23,000 | 532 |
| 1992-10-29 | 565 | 565 | 540 | 551 | 183,000 | 551 |
| 1992-10-28 | 561 | 565 | 558 | 565 | 71,000 | 565 |
| 1992-10-27 | 553 | 560 | 552 | 558 | 38,000 | 558 |
| 1992-10-26 | 565 | 565 | 550 | 550 | 38,000 | 550 |
| 1992-10-23 | 562 | 567 | 562 | 565 | 61,000 | 565 |
| 1992-10-22 | 573 | 573 | 567 | 567 | 37,000 | 567 |
| 1992-10-21 | 570 | 573 | 570 | 573 | 35,000 | 573 |
| 1992-10-20 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 1992-10-19 | 570 | 580 | 570 | 570 | 14,000 | 570 |
| 1992-10-16 | 585 | 585 | 570 | 580 | 16,000 | 580 |
| 1992-10-15 | 595 | 600 | 580 | 580 | 48,000 | 580 |
| 1992-10-14 | 595 | 595 | 590 | 592 | 48,000 | 592 |
| 1992-10-13 | 578 | 600 | 578 | 600 | 94,000 | 600 |
| 1992-10-12 | 578 | 584 | 578 | 579 | 55,000 | 579 |
| 1992-10-09 | 584 | 586 | 575 | 578 | 61,000 | 578 |
| 1992-10-08 | 566 | 580 | 566 | 580 | 71,000 | 580 |
| 1992-10-07 | 550 | 573 | 550 | 566 | 39,000 | 566 |
| 1992-10-06 | 548 | 550 | 540 | 550 | 26,000 | 550 |
| 1992-10-05 | 548 | 558 | 547 | 548 | 30,000 | 548 |
| 1992-10-02 | 524 | 548 | 524 | 540 | 33,000 | 540 |
| 1992-10-01 | 530 | 531 | 520 | 520 | 31,000 | 520 |
| 1992-09-30 | 530 | 535 | 526 | 530 | 69,000 | 530 |
| 1992-09-29 | 550 | 555 | 515 | 515 | 94,000 | 515 |
| 1992-09-28 | 560 | 565 | 548 | 548 | 41,000 | 548 |
| 1992-09-25 | 566 | 570 | 555 | 555 | 83,000 | 555 |
| 1992-09-24 | 570 | 576 | 560 | 560 | 31,000 | 560 |
| 1992-09-22 | 575 | 580 | 575 | 576 | 34,000 | 576 |
| 1992-09-21 | 576 | 576 | 560 | 560 | 21,000 | 560 |
| 1992-09-18 | 580 | 580 | 549 | 575 | 74,000 | 575 |
| 1992-09-17 | 560 | 585 | 560 | 585 | 80,000 | 585 |
| 1992-09-16 | 571 | 571 | 550 | 560 | 46,000 | 560 |
| 1992-09-14 | 556 | 570 | 550 | 560 | 105,000 | 560 |
| 1992-09-11 | 550 | 551 | 545 | 546 | 64,000 | 546 |
| 1992-09-10 | 550 | 555 | 540 | 541 | 58,000 | 541 |
| 1992-09-09 | 540 | 540 | 520 | 540 | 81,000 | 540 |
| 1992-09-08 | 534 | 540 | 524 | 530 | 47,000 | 530 |
| 1992-09-07 | 494 | 520 | 494 | 515 | 120,000 | 515 |
| 1992-09-04 | 510 | 510 | 481 | 489 | 248,000 | 489 |
| 1992-09-03 | 520 | 520 | 501 | 501 | 17,000 | 501 |
| 1992-09-02 | 515 | 530 | 515 | 530 | 19,000 | 530 |
| 1992-09-01 | 545 | 545 | 544 | 545 | 21,000 | 545 |
| 1992-08-31 | 540 | 559 | 540 | 550 | 25,000 | 550 |
| 1992-08-28 | 533 | 550 | 530 | 550 | 29,000 | 550 |
| 1992-08-27 | 515 | 540 | 513 | 540 | 28,000 | 540 |
| 1992-08-26 | 504 | 520 | 504 | 515 | 36,000 | 515 |
| 1992-08-25 | 510 | 524 | 500 | 505 | 35,000 | 505 |
| 1992-08-24 | 491 | 510 | 491 | 510 | 29,000 | 510 |
| 1992-08-21 | 450 | 481 | 450 | 481 | 80,000 | 481 |
| 1992-08-20 | 445 | 450 | 445 | 450 | 33,000 | 450 |
| 1992-08-19 | 449 | 449 | 434 | 437 | 22,000 | 437 |
| 1992-08-18 | 468 | 468 | 459 | 459 | 14,000 | 459 |
| 1992-08-17 | 463 | 463 | 463 | 463 | 7,000 | 463 |
| 1992-08-14 | 468 | 468 | 468 | 468 | 18,000 | 468 |
| 1992-08-13 | 475 | 480 | 473 | 479 | 12,000 | 479 |
| 1992-08-12 | 485 | 486 | 480 | 480 | 9,000 | 480 |
| 1992-08-11 | 500 | 500 | 486 | 487 | 15,000 | 487 |
| 1992-08-10 | 501 | 501 | 490 | 490 | 40,000 | 490 |
| 1992-08-07 | 520 | 524 | 501 | 501 | 51,000 | 501 |
| 1992-08-06 | 540 | 540 | 520 | 520 | 11,000 | 520 |
| 1992-08-05 | 535 | 550 | 535 | 545 | 16,000 | 545 |
| 1992-08-04 | 535 | 540 | 533 | 535 | 22,000 | 535 |
| 1992-08-03 | 530 | 535 | 525 | 535 | 6,000 | 535 |
| 1992-07-31 | 525 | 530 | 525 | 525 | 37,000 | 525 |
| 1992-07-30 | 510 | 515 | 510 | 515 | 5,000 | 515 |
| 1992-07-29 | 518 | 520 | 500 | 500 | 26,000 | 500 |
| 1992-07-28 | 520 | 520 | 511 | 511 | 8,000 | 511 |
| 1992-07-27 | 560 | 565 | 530 | 530 | 106,000 | 530 |
| 1992-07-24 | 555 | 560 | 555 | 560 | 17,000 | 560 |
| 1992-07-23 | 540 | 575 | 540 | 575 | 31,000 | 575 |
| 1992-07-22 | 598 | 598 | 570 | 580 | 33,000 | 580 |
| 1992-07-21 | 577 | 600 | 577 | 600 | 17,000 | 600 |
| 1992-07-20 | 580 | 581 | 575 | 575 | 32,000 | 575 |
| 1992-07-17 | 600 | 600 | 580 | 583 | 49,000 | 583 |
| 1992-07-16 | 600 | 600 | 578 | 600 | 49,000 | 600 |
| 1992-07-15 | 600 | 610 | 600 | 600 | 71,000 | 600 |
| 1992-07-14 | 600 | 610 | 595 | 600 | 66,000 | 600 |
| 1992-07-13 | 582 | 600 | 582 | 600 | 42,000 | 600 |
| 1992-07-10 | 582 | 582 | 575 | 582 | 23,000 | 582 |
| 1992-07-09 | 578 | 588 | 578 | 587 | 21,000 | 587 |
| 1992-07-08 | 575 | 577 | 575 | 577 | 13,000 | 577 |
| 1992-07-07 | 575 | 579 | 575 | 575 | 24,000 | 575 |
| 1992-07-06 | 575 | 575 | 575 | 575 | 12,000 | 575 |
| 1992-07-03 | 570 | 580 | 570 | 571 | 32,000 | 571 |
| 1992-07-02 | 560 | 590 | 560 | 590 | 24,000 | 590 |
| 1992-07-01 | 570 | 570 | 555 | 570 | 26,000 | 570 |
| 1992-06-30 | 555 | 555 | 541 | 550 | 37,000 | 550 |
| 1992-06-29 | 540 | 540 | 535 | 540 | 18,000 | 540 |
| 1992-06-26 | 535 | 545 | 535 | 545 | 19,000 | 545 |
| 1992-06-25 | 522 | 525 | 522 | 525 | 14,000 | 525 |
| 1992-06-24 | 535 | 535 | 525 | 525 | 30,000 | 525 |
| 1992-06-23 | 522 | 535 | 522 | 530 | 20,000 | 530 |
| 1992-06-22 | 535 | 540 | 520 | 530 | 39,000 | 530 |
| 1992-06-19 | 511 | 535 | 511 | 520 | 63,000 | 520 |
| 1992-06-18 | 506 | 524 | 506 | 521 | 52,000 | 521 |
| 1992-06-17 | 569 | 569 | 540 | 540 | 64,000 | 540 |
| 1992-06-16 | 591 | 591 | 590 | 591 | 22,000 | 591 |
| 1992-06-15 | 609 | 609 | 606 | 606 | 41,000 | 606 |
| 1992-06-12 | 615 | 623 | 615 | 619 | 50,000 | 619 |
| 1992-06-11 | 620 | 623 | 619 | 619 | 52,000 | 619 |
| 1992-06-10 | 625 | 635 | 625 | 635 | 18,000 | 635 |
| 1992-06-09 | 634 | 635 | 630 | 635 | 29,000 | 635 |
| 1992-06-08 | 615 | 630 | 615 | 630 | 22,000 | 630 |
| 1992-06-05 | 615 | 620 | 615 | 615 | 14,000 | 615 |
| 1992-06-04 | 631 | 635 | 621 | 625 | 22,000 | 625 |
| 1992-06-03 | 644 | 645 | 630 | 632 | 51,000 | 632 |
| 1992-06-02 | 635 | 655 | 635 | 650 | 71,000 | 650 |
| 1992-06-01 | 615 | 636 | 615 | 635 | 61,000 | 635 |
| 1992-05-29 | 615 | 630 | 615 | 615 | 23,000 | 615 |
| 1992-05-28 | 605 | 620 | 605 | 615 | 22,000 | 615 |
| 1992-05-27 | 619 | 620 | 615 | 615 | 34,000 | 615 |
| 1992-05-26 | 630 | 630 | 616 | 618 | 61,000 | 618 |
| 1992-05-25 | 606 | 630 | 601 | 630 | 138,000 | 630 |
| 1992-05-22 | 601 | 609 | 591 | 608 | 68,000 | 608 |
| 1992-05-21 | 595 | 600 | 590 | 600 | 24,000 | 600 |
| 1992-05-20 | 579 | 589 | 575 | 585 | 43,000 | 585 |
| 1992-05-19 | 557 | 595 | 557 | 585 | 103,000 | 585 |
| 1992-05-18 | 568 | 568 | 550 | 557 | 48,000 | 557 |
| 1992-05-15 | 581 | 582 | 568 | 568 | 24,000 | 568 |
| 1992-05-14 | 590 | 601 | 590 | 591 | 23,000 | 591 |
| 1992-05-13 | 578 | 600 | 575 | 600 | 15,000 | 600 |
| 1992-05-12 | 570 | 575 | 570 | 575 | 7,000 | 575 |
| 1992-05-11 | 574 | 576 | 566 | 570 | 10,000 | 570 |
| 1992-05-08 | 576 | 576 | 566 | 575 | 8,000 | 575 |
| 1992-05-07 | 552 | 560 | 550 | 556 | 37,000 | 556 |
| 1992-05-06 | 531 | 550 | 531 | 550 | 13,000 | 550 |
| 1992-05-01 | 520 | 530 | 520 | 530 | 16,000 | 530 |
| 1992-04-30 | 530 | 530 | 520 | 520 | 16,000 | 520 |
| 1992-04-28 | 507 | 510 | 507 | 510 | 26,000 | 510 |
| 1992-04-27 | 500 | 506 | 500 | 506 | 16,000 | 506 |
| 1992-04-24 | 506 | 506 | 506 | 506 | 8,000 | 506 |
| 1992-04-23 | 496 | 497 | 496 | 497 | 4,000 | 497 |
| 1992-04-22 | 496 | 500 | 495 | 495 | 10,000 | 495 |
| 1992-04-21 | 495 | 495 | 495 | 495 | 13,000 | 495 |
| 1992-04-20 | 549 | 549 | 515 | 515 | 10,000 | 515 |
| 1992-04-17 | 550 | 551 | 550 | 551 | 15,000 | 551 |
| 1992-04-16 | 545 | 555 | 535 | 550 | 44,000 | 550 |
| 1992-04-15 | 520 | 535 | 520 | 535 | 21,000 | 535 |
| 1992-04-14 | 517 | 519 | 516 | 519 | 13,000 | 519 |
| 1992-04-13 | 506 | 516 | 505 | 516 | 11,000 | 516 |
| 1992-04-10 | 490 | 510 | 490 | 505 | 25,000 | 505 |
| 1992-04-09 | 490 | 501 | 490 | 495 | 21,000 | 495 |
| 1992-04-08 | 522 | 522 | 500 | 500 | 26,000 | 500 |
| 1992-04-07 | 522 | 522 | 521 | 522 | 13,000 | 522 |
| 1992-04-06 | 521 | 531 | 521 | 521 | 3,000 | 521 |
| 1992-04-03 | 530 | 530 | 501 | 520 | 31,000 | 520 |
| 1992-04-02 | 551 | 551 | 550 | 550 | 11,000 | 550 |
| 1992-04-01 | 591 | 591 | 580 | 580 | 4,000 | 580 |
| 1992-03-31 | 589 | 601 | 589 | 600 | 17,000 | 600 |
| 1992-03-30 | 608 | 608 | 595 | 599 | 29,000 | 599 |
| 1992-03-27 | 609 | 609 | 609 | 609 | 4,000 | 609 |
| 1992-03-26 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1992-03-25 | 600 | 610 | 600 | 605 | 14,000 | 605 |
| 1992-03-24 | 610 | 610 | 600 | 600 | 24,000 | 600 |
| 1992-03-23 | 624 | 625 | 610 | 610 | 13,000 | 610 |
| 1992-03-19 | 634 | 635 | 620 | 625 | 24,000 | 625 |
| 1992-03-18 | 645 | 645 | 635 | 635 | 43,000 | 635 |
| 1992-03-17 | 646 | 650 | 645 | 650 | 76,000 | 650 |
| 1992-03-16 | 645 | 650 | 644 | 644 | 23,000 | 644 |
| 1992-03-13 | 645 | 650 | 641 | 641 | 24,000 | 641 |
| 1992-03-12 | 650 | 650 | 641 | 642 | 12,000 | 642 |
| 1992-03-11 | 650 | 650 | 640 | 640 | 17,000 | 640 |
| 1992-03-10 | 640 | 640 | 630 | 640 | 10,000 | 640 |
| 1992-03-09 | 641 | 642 | 640 | 640 | 15,000 | 640 |
| 1992-03-06 | 650 | 650 | 650 | 650 | 45,000 | 650 |
| 1992-03-05 | 675 | 675 | 670 | 670 | 6,000 | 670 |
| 1992-03-04 | 678 | 678 | 670 | 675 | 17,000 | 675 |
| 1992-03-03 | 698 | 698 | 698 | 698 | 10,000 | 698 |
| 1992-03-02 | 685 | 693 | 683 | 688 | 42,000 | 688 |
| 1992-02-28 | 675 | 680 | 675 | 676 | 20,000 | 676 |
| 1992-02-27 | 673 | 673 | 673 | 673 | 2,000 | 673 |
| 1992-02-26 | 678 | 680 | 678 | 678 | 13,000 | 678 |
| 1992-02-25 | 670 | 675 | 660 | 675 | 25,000 | 675 |
| 1992-02-24 | 670 | 670 | 665 | 670 | 7,000 | 670 |
| 1992-02-21 | 656 | 670 | 653 | 670 | 59,000 | 670 |
| 1992-02-20 | 645 | 650 | 645 | 650 | 11,000 | 650 |
| 1992-02-19 | 645 | 645 | 645 | 645 | 21,000 | 645 |
| 1992-02-18 | 650 | 656 | 650 | 650 | 24,000 | 650 |
| 1992-02-17 | 640 | 644 | 640 | 644 | 12,000 | 644 |
| 1992-02-14 | 651 | 651 | 649 | 650 | 8,000 | 650 |
| 1992-02-13 | 650 | 651 | 650 | 651 | 22,000 | 651 |
| 1992-02-12 | 650 | 650 | 650 | 650 | 34,000 | 650 |
| 1992-02-10 | 651 | 657 | 650 | 650 | 8,000 | 650 |
| 1992-02-07 | 643 | 651 | 642 | 651 | 8,000 | 651 |
| 1992-02-06 | 621 | 639 | 621 | 638 | 12,000 | 638 |
| 1992-02-05 | 639 | 650 | 630 | 630 | 64,000 | 630 |
| 1992-02-04 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1992-02-03 | 650 | 660 | 640 | 640 | 32,000 | 640 |
| 1992-01-31 | 644 | 660 | 644 | 660 | 27,000 | 660 |
| 1992-01-30 | 650 | 650 | 630 | 650 | 57,000 | 650 |
| 1992-01-29 | 640 | 669 | 640 | 650 | 37,000 | 650 |
| 1992-01-28 | 635 | 640 | 630 | 640 | 25,000 | 640 |
| 1992-01-27 | 669 | 669 | 660 | 669 | 17,000 | 669 |
| 1992-01-24 | 655 | 670 | 655 | 670 | 84,000 | 670 |
| 1992-01-23 | 636 | 655 | 636 | 655 | 56,000 | 655 |
| 1992-01-22 | 601 | 640 | 601 | 621 | 42,000 | 621 |
| 1992-01-21 | 601 | 605 | 601 | 601 | 18,000 | 601 |
| 1992-01-20 | 611 | 611 | 601 | 601 | 11,000 | 601 |
| 1992-01-17 | 640 | 640 | 610 | 610 | 27,000 | 610 |
| 1992-01-16 | 640 | 640 | 640 | 640 | 15,000 | 640 |
| 1992-01-14 | 646 | 649 | 640 | 640 | 24,000 | 640 |
| 1992-01-13 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 1992-01-10 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1992-01-09 | 660 | 660 | 640 | 650 | 7,000 | 650 |
| 1992-01-08 | 685 | 685 | 670 | 670 | 23,000 | 670 |
| 1992-01-07 | 665 | 675 | 665 | 675 | 22,000 | 675 |
| 1992-01-06 | 652 | 665 | 652 | 665 | 28,000 | 665 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
