8114 (株)デサント の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 600 | 600 | 575 | 575 | 8,000 | 575 |
| 1993-12-28 | 580 | 590 | 580 | 590 | 38,000 | 590 |
| 1993-12-27 | 585 | 585 | 579 | 580 | 14,000 | 580 |
| 1993-12-24 | 585 | 595 | 585 | 585 | 50,000 | 585 |
| 1993-12-22 | 580 | 585 | 580 | 585 | 20,000 | 585 |
| 1993-12-21 | 600 | 600 | 580 | 580 | 19,000 | 580 |
| 1993-12-20 | 615 | 615 | 600 | 600 | 73,000 | 600 |
| 1993-12-17 | 615 | 615 | 614 | 615 | 20,000 | 615 |
| 1993-12-16 | 602 | 615 | 602 | 615 | 68,000 | 615 |
| 1993-12-15 | 602 | 602 | 602 | 602 | 3,000 | 602 |
| 1993-12-14 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1993-12-13 | 645 | 645 | 645 | 645 | 44,000 | 645 |
| 1993-12-10 | 630 | 645 | 630 | 645 | 71,000 | 645 |
| 1993-12-09 | 601 | 630 | 601 | 630 | 14,000 | 630 |
| 1993-12-08 | 600 | 610 | 600 | 610 | 39,000 | 610 |
| 1993-12-07 | 590 | 600 | 590 | 600 | 15,000 | 600 |
| 1993-12-06 | 590 | 590 | 590 | 590 | 31,000 | 590 |
| 1993-12-03 | 592 | 594 | 590 | 590 | 64,000 | 590 |
| 1993-12-02 | 579 | 625 | 579 | 590 | 48,000 | 590 |
| 1993-12-01 | 551 | 581 | 551 | 579 | 24,000 | 579 |
| 1993-11-30 | 517 | 550 | 517 | 550 | 30,000 | 550 |
| 1993-11-29 | 530 | 530 | 501 | 515 | 63,000 | 515 |
| 1993-11-26 | 575 | 575 | 530 | 530 | 115,000 | 530 |
| 1993-11-25 | 535 | 565 | 535 | 565 | 125,000 | 565 |
| 1993-11-24 | 569 | 570 | 525 | 525 | 57,000 | 525 |
| 1993-11-22 | 600 | 600 | 575 | 575 | 50,000 | 575 |
| 1993-11-19 | 604 | 606 | 600 | 600 | 68,000 | 600 |
| 1993-11-18 | 615 | 620 | 603 | 603 | 37,000 | 603 |
| 1993-11-17 | 630 | 630 | 612 | 612 | 56,000 | 612 |
| 1993-11-16 | 630 | 631 | 630 | 630 | 21,000 | 630 |
| 1993-11-15 | 630 | 630 | 630 | 630 | 35,000 | 630 |
| 1993-11-12 | 627 | 630 | 620 | 630 | 60,000 | 630 |
| 1993-11-11 | 635 | 637 | 625 | 629 | 12,000 | 629 |
| 1993-11-10 | 666 | 666 | 640 | 640 | 34,000 | 640 |
| 1993-11-09 | 680 | 680 | 669 | 669 | 12,000 | 669 |
| 1993-11-08 | 675 | 680 | 670 | 680 | 19,000 | 680 |
| 1993-11-05 | 697 | 697 | 671 | 675 | 24,000 | 675 |
| 1993-11-04 | 709 | 709 | 696 | 697 | 16,000 | 697 |
| 1993-11-02 | 696 | 710 | 696 | 700 | 39,000 | 700 |
| 1993-11-01 | 701 | 701 | 695 | 695 | 10,000 | 695 |
| 1993-10-29 | 695 | 710 | 695 | 700 | 11,000 | 700 |
| 1993-10-28 | 709 | 709 | 701 | 701 | 12,000 | 701 |
| 1993-10-27 | 711 | 715 | 709 | 715 | 57,000 | 715 |
| 1993-10-26 | 710 | 710 | 710 | 710 | 35,000 | 710 |
| 1993-10-25 | 740 | 750 | 730 | 740 | 20,000 | 740 |
| 1993-10-22 | 757 | 760 | 730 | 730 | 16,000 | 730 |
| 1993-10-21 | 761 | 761 | 750 | 750 | 41,000 | 750 |
| 1993-10-20 | 761 | 770 | 760 | 761 | 39,000 | 761 |
| 1993-10-19 | 779 | 779 | 759 | 759 | 26,000 | 759 |
| 1993-10-18 | 769 | 769 | 769 | 769 | 19,000 | 769 |
| 1993-10-15 | 768 | 770 | 768 | 770 | 23,000 | 770 |
| 1993-10-14 | 768 | 768 | 767 | 767 | 10,000 | 767 |
| 1993-10-13 | 760 | 770 | 760 | 770 | 9,000 | 770 |
| 1993-10-12 | 775 | 777 | 770 | 770 | 17,000 | 770 |
| 1993-10-08 | 772 | 780 | 772 | 775 | 59,000 | 775 |
| 1993-10-07 | 774 | 774 | 765 | 770 | 13,000 | 770 |
| 1993-10-06 | 789 | 790 | 777 | 777 | 48,000 | 777 |
| 1993-10-05 | 766 | 790 | 766 | 790 | 17,000 | 790 |
| 1993-10-04 | 784 | 784 | 776 | 776 | 9,000 | 776 |
| 1993-10-01 | 780 | 785 | 765 | 785 | 53,000 | 785 |
| 1993-09-30 | 770 | 780 | 770 | 780 | 28,000 | 780 |
| 1993-09-29 | 794 | 794 | 776 | 780 | 60,000 | 780 |
| 1993-09-28 | 797 | 797 | 794 | 795 | 42,000 | 795 |
| 1993-09-27 | 780 | 790 | 780 | 790 | 27,000 | 790 |
| 1993-09-24 | 753 | 780 | 753 | 780 | 16,000 | 780 |
| 1993-09-22 | 760 | 760 | 750 | 753 | 21,000 | 753 |
| 1993-09-21 | 775 | 775 | 756 | 756 | 70,000 | 756 |
| 1993-09-20 | 801 | 803 | 785 | 785 | 22,000 | 785 |
| 1993-09-17 | 810 | 810 | 801 | 801 | 30,000 | 801 |
| 1993-09-16 | 792 | 800 | 792 | 800 | 104,000 | 800 |
| 1993-09-14 | 795 | 795 | 792 | 792 | 8,000 | 792 |
| 1993-09-13 | 797 | 797 | 790 | 795 | 14,000 | 795 |
| 1993-09-10 | 793 | 793 | 790 | 790 | 30,000 | 790 |
| 1993-09-09 | 799 | 800 | 791 | 795 | 19,000 | 795 |
| 1993-09-08 | 795 | 800 | 790 | 800 | 30,000 | 800 |
| 1993-09-07 | 796 | 796 | 792 | 795 | 10,000 | 795 |
| 1993-09-06 | 805 | 805 | 796 | 800 | 13,000 | 800 |
| 1993-09-03 | 802 | 802 | 794 | 796 | 11,000 | 796 |
| 1993-09-02 | 790 | 792 | 790 | 792 | 27,000 | 792 |
| 1993-09-01 | 790 | 791 | 785 | 790 | 122,000 | 790 |
| 1993-08-31 | 800 | 810 | 795 | 800 | 32,000 | 800 |
| 1993-08-30 | 800 | 810 | 795 | 810 | 17,000 | 810 |
| 1993-08-27 | 811 | 825 | 801 | 825 | 21,000 | 825 |
| 1993-08-26 | 802 | 807 | 800 | 801 | 29,000 | 801 |
| 1993-08-25 | 790 | 800 | 790 | 800 | 29,000 | 800 |
| 1993-08-24 | 796 | 797 | 796 | 797 | 10,000 | 797 |
| 1993-08-23 | 809 | 810 | 809 | 809 | 17,000 | 809 |
| 1993-08-20 | 795 | 824 | 790 | 810 | 26,000 | 810 |
| 1993-08-19 | 815 | 815 | 800 | 800 | 27,000 | 800 |
| 1993-08-18 | 825 | 825 | 815 | 815 | 20,000 | 815 |
| 1993-08-17 | 831 | 831 | 825 | 825 | 9,000 | 825 |
| 1993-08-16 | 830 | 830 | 825 | 830 | 7,000 | 830 |
| 1993-08-13 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1993-08-12 | 830 | 840 | 822 | 840 | 19,000 | 840 |
| 1993-08-11 | 811 | 820 | 810 | 820 | 10,000 | 820 |
| 1993-08-10 | 815 | 830 | 810 | 810 | 8,000 | 810 |
| 1993-08-09 | 826 | 830 | 815 | 815 | 20,000 | 815 |
| 1993-08-06 | 830 | 830 | 815 | 816 | 19,000 | 816 |
| 1993-08-05 | 820 | 830 | 820 | 820 | 13,000 | 820 |
| 1993-08-04 | 825 | 834 | 816 | 830 | 20,000 | 830 |
| 1993-08-03 | 840 | 840 | 835 | 835 | 18,000 | 835 |
| 1993-08-02 | 841 | 841 | 841 | 841 | 9,000 | 841 |
| 1993-07-30 | 859 | 859 | 821 | 821 | 12,000 | 821 |
| 1993-07-29 | 807 | 860 | 807 | 860 | 46,000 | 860 |
| 1993-07-28 | 830 | 830 | 817 | 817 | 25,000 | 817 |
| 1993-07-27 | 830 | 840 | 820 | 830 | 18,000 | 830 |
| 1993-07-26 | 821 | 821 | 802 | 820 | 34,000 | 820 |
| 1993-07-23 | 840 | 840 | 821 | 821 | 31,000 | 821 |
| 1993-07-22 | 860 | 865 | 840 | 840 | 18,000 | 840 |
| 1993-07-21 | 851 | 870 | 851 | 870 | 66,000 | 870 |
| 1993-07-20 | 862 | 867 | 860 | 861 | 113,000 | 861 |
| 1993-07-19 | 865 | 875 | 860 | 867 | 42,000 | 867 |
| 1993-07-16 | 865 | 880 | 858 | 875 | 84,000 | 875 |
| 1993-07-15 | 870 | 870 | 861 | 861 | 42,000 | 861 |
| 1993-07-14 | 861 | 866 | 860 | 860 | 96,000 | 860 |
| 1993-07-13 | 859 | 861 | 858 | 860 | 55,000 | 860 |
| 1993-07-12 | 851 | 858 | 851 | 858 | 51,000 | 858 |
| 1993-07-09 | 855 | 865 | 852 | 860 | 50,000 | 860 |
| 1993-07-08 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-07-07 | 850 | 850 | 850 | 850 | 57,000 | 850 |
| 1993-07-06 | 890 | 890 | 885 | 890 | 50,000 | 890 |
| 1993-07-05 | 880 | 890 | 880 | 890 | 189,000 | 890 |
| 1993-07-02 | 885 | 890 | 871 | 890 | 134,000 | 890 |
| 1993-07-01 | 890 | 890 | 875 | 875 | 124,000 | 875 |
| 1993-06-30 | 870 | 895 | 862 | 895 | 191,000 | 895 |
| 1993-06-29 | 875 | 884 | 870 | 878 | 58,000 | 878 |
| 1993-06-28 | 843 | 885 | 837 | 885 | 77,000 | 885 |
| 1993-06-25 | 822 | 845 | 822 | 845 | 31,000 | 845 |
| 1993-06-24 | 801 | 820 | 801 | 820 | 34,000 | 820 |
| 1993-06-23 | 800 | 808 | 800 | 808 | 14,000 | 808 |
| 1993-06-22 | 775 | 800 | 775 | 800 | 62,000 | 800 |
| 1993-06-21 | 788 | 788 | 770 | 780 | 204,000 | 780 |
| 1993-06-18 | 800 | 800 | 785 | 788 | 31,000 | 788 |
| 1993-06-17 | 797 | 804 | 775 | 800 | 134,000 | 800 |
| 1993-06-16 | 835 | 835 | 786 | 786 | 120,000 | 786 |
| 1993-06-15 | 852 | 853 | 844 | 845 | 162,000 | 845 |
| 1993-06-14 | 874 | 884 | 861 | 861 | 23,000 | 861 |
| 1993-06-11 | 856 | 880 | 856 | 875 | 70,000 | 875 |
| 1993-06-10 | 851 | 860 | 850 | 856 | 71,000 | 856 |
| 1993-06-08 | 863 | 868 | 863 | 863 | 30,000 | 863 |
| 1993-06-07 | 887 | 901 | 887 | 887 | 36,000 | 887 |
| 1993-06-04 | 910 | 910 | 887 | 897 | 104,000 | 897 |
| 1993-06-03 | 901 | 906 | 900 | 900 | 88,000 | 900 |
| 1993-06-02 | 909 | 909 | 899 | 903 | 187,000 | 903 |
| 1993-06-01 | 892 | 910 | 887 | 910 | 179,000 | 910 |
| 1993-05-31 | 890 | 890 | 885 | 890 | 43,000 | 890 |
| 1993-05-28 | 909 | 944 | 909 | 930 | 698,000 | 930 |
| 1993-05-27 | 890 | 906 | 889 | 906 | 724,000 | 906 |
| 1993-05-26 | 815 | 874 | 815 | 870 | 330,000 | 870 |
| 1993-05-25 | 821 | 824 | 810 | 815 | 242,000 | 815 |
| 1993-05-24 | 846 | 850 | 824 | 834 | 91,000 | 834 |
| 1993-05-21 | 838 | 850 | 820 | 847 | 144,000 | 847 |
| 1993-05-20 | 854 | 858 | 838 | 840 | 160,000 | 840 |
| 1993-05-19 | 867 | 868 | 840 | 855 | 144,000 | 855 |
| 1993-05-18 | 885 | 885 | 860 | 870 | 264,000 | 870 |
| 1993-05-17 | 848 | 881 | 845 | 881 | 848,000 | 881 |
| 1993-05-14 | 800 | 841 | 790 | 838 | 633,000 | 838 |
| 1993-05-13 | 777 | 800 | 774 | 800 | 246,000 | 800 |
| 1993-05-12 | 796 | 796 | 766 | 787 | 268,000 | 787 |
| 1993-05-11 | 771 | 810 | 769 | 786 | 452,000 | 786 |
| 1993-05-10 | 733 | 756 | 733 | 756 | 141,000 | 756 |
| 1993-05-07 | 727 | 727 | 714 | 715 | 240,000 | 715 |
| 1993-05-06 | 750 | 750 | 728 | 728 | 111,000 | 728 |
| 1993-04-30 | 768 | 768 | 740 | 750 | 186,000 | 750 |
| 1993-04-28 | 735 | 759 | 735 | 758 | 266,000 | 758 |
| 1993-04-27 | 741 | 749 | 730 | 730 | 344,000 | 730 |
| 1993-04-26 | 741 | 745 | 725 | 736 | 243,000 | 736 |
| 1993-04-23 | 719 | 720 | 709 | 711 | 217,000 | 711 |
| 1993-04-22 | 743 | 743 | 709 | 709 | 177,000 | 709 |
| 1993-04-21 | 731 | 748 | 715 | 733 | 233,000 | 733 |
| 1993-04-20 | 719 | 749 | 711 | 728 | 687,000 | 728 |
| 1993-04-19 | 700 | 716 | 695 | 711 | 296,000 | 711 |
| 1993-04-16 | 685 | 686 | 676 | 685 | 118,000 | 685 |
| 1993-04-15 | 686 | 686 | 666 | 675 | 88,000 | 675 |
| 1993-04-14 | 690 | 692 | 679 | 680 | 136,000 | 680 |
| 1993-04-13 | 677 | 688 | 676 | 688 | 49,000 | 688 |
| 1993-04-12 | 685 | 689 | 675 | 675 | 78,000 | 675 |
| 1993-04-09 | 672 | 675 | 665 | 675 | 65,000 | 675 |
| 1993-04-08 | 671 | 671 | 661 | 670 | 71,000 | 670 |
| 1993-04-07 | 676 | 679 | 665 | 665 | 107,000 | 665 |
| 1993-04-06 | 670 | 675 | 665 | 675 | 82,000 | 675 |
| 1993-04-05 | 670 | 680 | 667 | 667 | 82,000 | 667 |
| 1993-04-02 | 675 | 689 | 667 | 678 | 157,000 | 678 |
| 1993-04-01 | 680 | 680 | 667 | 678 | 46,000 | 678 |
| 1993-03-31 | 680 | 680 | 664 | 664 | 47,000 | 664 |
| 1993-03-30 | 696 | 697 | 681 | 685 | 61,000 | 685 |
| 1993-03-29 | 678 | 699 | 672 | 697 | 264,000 | 697 |
| 1993-03-26 | 679 | 682 | 667 | 676 | 187,000 | 676 |
| 1993-03-25 | 666 | 680 | 666 | 679 | 303,000 | 679 |
| 1993-03-24 | 645 | 666 | 645 | 665 | 85,000 | 665 |
| 1993-03-23 | 642 | 654 | 635 | 654 | 87,000 | 654 |
| 1993-03-22 | 660 | 669 | 641 | 641 | 45,000 | 641 |
| 1993-03-19 | 670 | 678 | 650 | 660 | 140,000 | 660 |
| 1993-03-18 | 665 | 674 | 660 | 668 | 184,000 | 668 |
| 1993-03-17 | 663 | 673 | 650 | 655 | 92,000 | 655 |
| 1993-03-16 | 650 | 677 | 650 | 663 | 588,000 | 663 |
| 1993-03-15 | 633 | 648 | 633 | 642 | 61,000 | 642 |
| 1993-03-12 | 606 | 638 | 606 | 631 | 82,000 | 631 |
| 1993-03-11 | 616 | 629 | 611 | 611 | 63,000 | 611 |
| 1993-03-10 | 620 | 620 | 611 | 613 | 25,000 | 613 |
| 1993-03-09 | 610 | 630 | 605 | 630 | 101,000 | 630 |
| 1993-03-08 | 581 | 593 | 580 | 580 | 157,000 | 580 |
| 1993-03-05 | 603 | 605 | 584 | 589 | 84,000 | 589 |
| 1993-03-04 | 610 | 618 | 605 | 608 | 118,000 | 608 |
| 1993-03-03 | 612 | 626 | 612 | 615 | 241,000 | 615 |
| 1993-03-02 | 613 | 613 | 612 | 612 | 16,000 | 612 |
| 1993-03-01 | 612 | 612 | 612 | 612 | 9,000 | 612 |
| 1993-02-26 | 611 | 615 | 610 | 612 | 50,000 | 612 |
| 1993-02-25 | 620 | 620 | 610 | 610 | 60,000 | 610 |
| 1993-02-24 | 635 | 635 | 613 | 614 | 28,000 | 614 |
| 1993-02-23 | 635 | 638 | 635 | 635 | 59,000 | 635 |
| 1993-02-22 | 623 | 640 | 622 | 625 | 22,000 | 625 |
| 1993-02-19 | 626 | 635 | 621 | 621 | 32,000 | 621 |
| 1993-02-18 | 632 | 646 | 630 | 630 | 114,000 | 630 |
| 1993-02-17 | 638 | 644 | 635 | 642 | 51,000 | 642 |
| 1993-02-16 | 638 | 643 | 638 | 643 | 21,000 | 643 |
| 1993-02-15 | 628 | 635 | 628 | 635 | 48,000 | 635 |
| 1993-02-12 | 626 | 629 | 625 | 625 | 19,000 | 625 |
| 1993-02-10 | 625 | 626 | 621 | 626 | 29,000 | 626 |
| 1993-02-09 | 627 | 631 | 625 | 625 | 26,000 | 625 |
| 1993-02-08 | 635 | 635 | 625 | 625 | 22,000 | 625 |
| 1993-02-05 | 620 | 630 | 619 | 630 | 36,000 | 630 |
| 1993-02-04 | 623 | 623 | 615 | 617 | 11,000 | 617 |
| 1993-02-03 | 610 | 617 | 610 | 617 | 52,000 | 617 |
| 1993-02-02 | 610 | 620 | 610 | 615 | 34,000 | 615 |
| 1993-02-01 | 620 | 620 | 610 | 610 | 14,000 | 610 |
| 1993-01-29 | 630 | 635 | 620 | 620 | 18,000 | 620 |
| 1993-01-28 | 610 | 630 | 610 | 630 | 15,000 | 630 |
| 1993-01-27 | 614 | 614 | 605 | 610 | 75,000 | 610 |
| 1993-01-26 | 615 | 615 | 605 | 615 | 31,000 | 615 |
| 1993-01-25 | 610 | 610 | 600 | 600 | 70,000 | 600 |
| 1993-01-22 | 620 | 625 | 610 | 610 | 38,000 | 610 |
| 1993-01-21 | 620 | 620 | 618 | 620 | 35,000 | 620 |
| 1993-01-20 | 630 | 630 | 616 | 630 | 28,000 | 630 |
| 1993-01-19 | 610 | 630 | 609 | 630 | 55,000 | 630 |
| 1993-01-18 | 609 | 619 | 609 | 609 | 16,000 | 609 |
| 1993-01-14 | 622 | 622 | 609 | 609 | 67,000 | 609 |
| 1993-01-13 | 620 | 630 | 620 | 630 | 68,000 | 630 |
| 1993-01-12 | 635 | 650 | 630 | 630 | 159,000 | 630 |
| 1993-01-11 | 640 | 659 | 640 | 650 | 135,000 | 650 |
| 1993-01-08 | 642 | 643 | 637 | 640 | 41,000 | 640 |
| 1993-01-07 | 640 | 645 | 640 | 642 | 24,000 | 642 |
| 1993-01-06 | 637 | 645 | 636 | 645 | 89,000 | 645 |
| 1993-01-05 | 640 | 647 | 633 | 647 | 45,000 | 647 |
| 1993-01-04 | 641 | 655 | 641 | 650 | 22,000 | 650 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
