8114 (株)デサント の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 621 | 630 | 615 | 630 | 205,000 | 630 |
| 1994-12-29 | 616 | 620 | 615 | 616 | 67,000 | 616 |
| 1994-12-28 | 610 | 620 | 610 | 613 | 142,000 | 613 |
| 1994-12-27 | 606 | 609 | 605 | 608 | 108,000 | 608 |
| 1994-12-26 | 605 | 605 | 605 | 605 | 38,000 | 605 |
| 1994-12-22 | 603 | 605 | 603 | 605 | 20,000 | 605 |
| 1994-12-21 | 603 | 603 | 603 | 603 | 3,000 | 603 |
| 1994-12-20 | 604 | 605 | 604 | 605 | 27,000 | 605 |
| 1994-12-19 | 607 | 607 | 602 | 605 | 79,000 | 605 |
| 1994-12-16 | 619 | 619 | 605 | 605 | 125,000 | 605 |
| 1994-12-15 | 565 | 605 | 565 | 605 | 37,000 | 605 |
| 1994-12-14 | 560 | 564 | 558 | 564 | 41,000 | 564 |
| 1994-12-13 | 565 | 565 | 555 | 556 | 63,000 | 556 |
| 1994-12-12 | 588 | 588 | 568 | 568 | 32,000 | 568 |
| 1994-12-09 | 580 | 580 | 576 | 578 | 31,000 | 578 |
| 1994-12-08 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1994-12-07 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1994-12-06 | 606 | 606 | 580 | 580 | 15,000 | 580 |
| 1994-12-05 | 595 | 605 | 595 | 596 | 17,000 | 596 |
| 1994-12-02 | 601 | 605 | 595 | 595 | 21,000 | 595 |
| 1994-12-01 | 600 | 600 | 590 | 591 | 15,000 | 591 |
| 1994-11-30 | 601 | 605 | 601 | 601 | 20,000 | 601 |
| 1994-11-29 | 605 | 607 | 597 | 597 | 33,000 | 597 |
| 1994-11-28 | 590 | 600 | 590 | 600 | 10,000 | 600 |
| 1994-11-25 | 576 | 595 | 576 | 590 | 31,000 | 590 |
| 1994-11-24 | 585 | 585 | 575 | 575 | 19,000 | 575 |
| 1994-11-22 | 590 | 605 | 584 | 605 | 33,000 | 605 |
| 1994-11-21 | 588 | 600 | 588 | 600 | 14,000 | 600 |
| 1994-11-18 | 595 | 595 | 588 | 588 | 48,000 | 588 |
| 1994-11-17 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1994-11-16 | 566 | 568 | 566 | 568 | 10,000 | 568 |
| 1994-11-15 | 562 | 566 | 562 | 566 | 2,000 | 566 |
| 1994-11-14 | 561 | 563 | 561 | 561 | 21,000 | 561 |
| 1994-11-11 | 570 | 574 | 570 | 571 | 18,000 | 571 |
| 1994-11-10 | 593 | 593 | 582 | 583 | 13,000 | 583 |
| 1994-11-09 | 600 | 600 | 592 | 593 | 11,000 | 593 |
| 1994-11-08 | 600 | 600 | 580 | 581 | 30,000 | 581 |
| 1994-11-07 | 600 | 600 | 591 | 591 | 13,000 | 591 |
| 1994-11-04 | 601 | 605 | 601 | 605 | 4,000 | 605 |
| 1994-11-02 | 610 | 610 | 600 | 601 | 7,000 | 601 |
| 1994-11-01 | 605 | 605 | 605 | 605 | 42,000 | 605 |
| 1994-10-31 | 606 | 606 | 600 | 605 | 29,000 | 605 |
| 1994-10-28 | 613 | 613 | 605 | 605 | 97,000 | 605 |
| 1994-10-27 | 600 | 607 | 600 | 605 | 31,000 | 605 |
| 1994-10-26 | 606 | 606 | 580 | 595 | 48,000 | 595 |
| 1994-10-25 | 605 | 605 | 604 | 604 | 10,000 | 604 |
| 1994-10-21 | 610 | 610 | 606 | 607 | 98,000 | 607 |
| 1994-10-20 | 604 | 615 | 604 | 610 | 125,000 | 610 |
| 1994-10-19 | 610 | 610 | 603 | 603 | 19,000 | 603 |
| 1994-10-18 | 610 | 610 | 601 | 605 | 25,000 | 605 |
| 1994-10-17 | 610 | 610 | 610 | 610 | 39,000 | 610 |
| 1994-10-14 | 610 | 610 | 593 | 593 | 74,000 | 593 |
| 1994-10-13 | 610 | 611 | 606 | 609 | 46,000 | 609 |
| 1994-10-12 | 614 | 614 | 609 | 610 | 25,000 | 610 |
| 1994-10-11 | 615 | 615 | 612 | 614 | 10,000 | 614 |
| 1994-10-07 | 620 | 620 | 611 | 611 | 17,000 | 611 |
| 1994-10-06 | 625 | 625 | 610 | 615 | 95,000 | 615 |
| 1994-10-05 | 615 | 616 | 615 | 615 | 74,000 | 615 |
| 1994-10-04 | 620 | 620 | 615 | 615 | 56,000 | 615 |
| 1994-10-03 | 615 | 617 | 610 | 615 | 68,000 | 615 |
| 1994-09-30 | 620 | 620 | 615 | 615 | 24,000 | 615 |
| 1994-09-29 | 605 | 620 | 605 | 620 | 43,000 | 620 |
| 1994-09-28 | 620 | 620 | 610 | 610 | 12,000 | 610 |
| 1994-09-27 | 635 | 635 | 620 | 620 | 43,000 | 620 |
| 1994-09-26 | 644 | 651 | 633 | 635 | 57,000 | 635 |
| 1994-09-22 | 633 | 635 | 633 | 634 | 33,000 | 634 |
| 1994-09-21 | 640 | 640 | 630 | 633 | 15,000 | 633 |
| 1994-09-20 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 1994-09-19 | 635 | 635 | 635 | 635 | 15,000 | 635 |
| 1994-09-16 | 659 | 659 | 650 | 655 | 8,000 | 655 |
| 1994-09-14 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 1994-09-12 | 655 | 660 | 655 | 655 | 11,000 | 655 |
| 1994-09-09 | 675 | 675 | 655 | 655 | 9,000 | 655 |
| 1994-09-08 | 658 | 666 | 658 | 665 | 10,000 | 665 |
| 1994-09-07 | 676 | 676 | 666 | 666 | 8,000 | 666 |
| 1994-09-06 | 676 | 676 | 666 | 666 | 80,000 | 666 |
| 1994-09-05 | 675 | 675 | 675 | 675 | 23,000 | 675 |
| 1994-09-02 | 690 | 690 | 681 | 685 | 14,000 | 685 |
| 1994-09-01 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 1994-08-31 | 690 | 690 | 690 | 690 | 10,000 | 690 |
| 1994-08-30 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1994-08-29 | 692 | 692 | 690 | 690 | 10,000 | 690 |
| 1994-08-26 | 688 | 690 | 688 | 690 | 5,000 | 690 |
| 1994-08-25 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1994-08-24 | 698 | 710 | 698 | 700 | 14,000 | 700 |
| 1994-08-23 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 1994-08-22 | 692 | 692 | 692 | 692 | 2,000 | 692 |
| 1994-08-19 | 700 | 710 | 700 | 710 | 8,000 | 710 |
| 1994-08-18 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1994-08-17 | 707 | 707 | 691 | 691 | 6,000 | 691 |
| 1994-08-16 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 1994-08-15 | 707 | 707 | 707 | 707 | 15,000 | 707 |
| 1994-08-12 | 707 | 707 | 707 | 707 | 3,000 | 707 |
| 1994-08-11 | 729 | 729 | 727 | 727 | 10,000 | 727 |
| 1994-08-10 | 717 | 730 | 714 | 730 | 32,000 | 730 |
| 1994-08-09 | 709 | 720 | 708 | 720 | 21,000 | 720 |
| 1994-08-08 | 709 | 709 | 692 | 692 | 20,000 | 692 |
| 1994-08-05 | 700 | 708 | 700 | 700 | 7,000 | 700 |
| 1994-08-04 | 691 | 691 | 691 | 691 | 4,000 | 691 |
| 1994-08-03 | 710 | 710 | 701 | 701 | 5,000 | 701 |
| 1994-08-02 | 710 | 710 | 706 | 706 | 9,000 | 706 |
| 1994-08-01 | 710 | 710 | 710 | 710 | 24,000 | 710 |
| 1994-07-29 | 700 | 710 | 700 | 705 | 15,000 | 705 |
| 1994-07-28 | 705 | 705 | 700 | 700 | 10,000 | 700 |
| 1994-07-27 | 707 | 707 | 704 | 705 | 112,000 | 705 |
| 1994-07-26 | 681 | 700 | 681 | 700 | 11,000 | 700 |
| 1994-07-25 | 710 | 710 | 700 | 700 | 51,000 | 700 |
| 1994-07-22 | 701 | 710 | 700 | 700 | 5,000 | 700 |
| 1994-07-21 | 700 | 707 | 700 | 700 | 15,000 | 700 |
| 1994-07-20 | 706 | 716 | 706 | 707 | 7,000 | 707 |
| 1994-07-19 | 715 | 715 | 705 | 705 | 17,000 | 705 |
| 1994-07-18 | 715 | 720 | 715 | 715 | 19,000 | 715 |
| 1994-07-15 | 710 | 715 | 710 | 715 | 12,000 | 715 |
| 1994-07-14 | 700 | 720 | 700 | 720 | 44,000 | 720 |
| 1994-07-13 | 710 | 720 | 710 | 710 | 18,000 | 710 |
| 1994-07-12 | 720 | 720 | 711 | 720 | 32,000 | 720 |
| 1994-07-11 | 712 | 735 | 712 | 735 | 20,000 | 735 |
| 1994-07-08 | 712 | 713 | 712 | 712 | 8,000 | 712 |
| 1994-07-07 | 727 | 727 | 717 | 722 | 11,000 | 722 |
| 1994-07-06 | 740 | 745 | 720 | 720 | 60,000 | 720 |
| 1994-07-05 | 735 | 745 | 735 | 743 | 51,000 | 743 |
| 1994-07-04 | 748 | 754 | 745 | 745 | 68,000 | 745 |
| 1994-07-01 | 749 | 750 | 735 | 750 | 32,000 | 750 |
| 1994-06-30 | 731 | 756 | 731 | 750 | 138,000 | 750 |
| 1994-06-29 | 732 | 745 | 731 | 731 | 79,000 | 731 |
| 1994-06-28 | 725 | 742 | 725 | 742 | 153,000 | 742 |
| 1994-06-27 | 719 | 726 | 716 | 725 | 135,000 | 725 |
| 1994-06-24 | 697 | 729 | 696 | 729 | 323,000 | 729 |
| 1994-06-23 | 696 | 700 | 690 | 690 | 16,000 | 690 |
| 1994-06-22 | 680 | 695 | 680 | 695 | 40,000 | 695 |
| 1994-06-21 | 705 | 710 | 693 | 700 | 16,000 | 700 |
| 1994-06-20 | 714 | 720 | 714 | 714 | 32,000 | 714 |
| 1994-06-17 | 731 | 731 | 715 | 716 | 31,000 | 716 |
| 1994-06-16 | 733 | 734 | 730 | 732 | 46,000 | 732 |
| 1994-06-15 | 717 | 740 | 717 | 734 | 217,000 | 734 |
| 1994-06-14 | 708 | 734 | 700 | 715 | 256,000 | 715 |
| 1994-06-13 | 688 | 710 | 685 | 710 | 247,000 | 710 |
| 1994-06-10 | 665 | 680 | 665 | 680 | 87,000 | 680 |
| 1994-06-09 | 676 | 688 | 676 | 680 | 44,000 | 680 |
| 1994-06-08 | 680 | 680 | 672 | 675 | 25,000 | 675 |
| 1994-06-07 | 681 | 681 | 670 | 671 | 27,000 | 671 |
| 1994-06-06 | 680 | 685 | 680 | 685 | 17,000 | 685 |
| 1994-06-03 | 680 | 681 | 680 | 681 | 9,000 | 681 |
| 1994-06-02 | 680 | 690 | 680 | 681 | 30,000 | 681 |
| 1994-06-01 | 670 | 680 | 668 | 670 | 52,000 | 670 |
| 1994-05-31 | 669 | 670 | 665 | 670 | 81,000 | 670 |
| 1994-05-30 | 670 | 674 | 670 | 670 | 66,000 | 670 |
| 1994-05-27 | 666 | 672 | 665 | 672 | 46,000 | 672 |
| 1994-05-26 | 680 | 680 | 660 | 665 | 131,000 | 665 |
| 1994-05-25 | 692 | 692 | 684 | 684 | 4,000 | 684 |
| 1994-05-24 | 686 | 694 | 686 | 694 | 11,000 | 694 |
| 1994-05-23 | 695 | 695 | 685 | 689 | 24,000 | 689 |
| 1994-05-20 | 683 | 694 | 683 | 689 | 57,000 | 689 |
| 1994-05-19 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1994-05-18 | 694 | 695 | 687 | 689 | 44,000 | 689 |
| 1994-05-17 | 694 | 695 | 686 | 695 | 32,000 | 695 |
| 1994-05-16 | 681 | 688 | 681 | 685 | 91,000 | 685 |
| 1994-05-13 | 680 | 680 | 672 | 680 | 66,000 | 680 |
| 1994-05-12 | 680 | 680 | 679 | 680 | 12,000 | 680 |
| 1994-05-11 | 668 | 680 | 668 | 675 | 11,000 | 675 |
| 1994-05-10 | 665 | 667 | 665 | 666 | 17,000 | 666 |
| 1994-05-09 | 684 | 684 | 684 | 684 | 4,000 | 684 |
| 1994-05-06 | 671 | 671 | 667 | 667 | 4,000 | 667 |
| 1994-05-02 | 660 | 661 | 660 | 661 | 10,000 | 661 |
| 1994-04-28 | 665 | 670 | 665 | 670 | 24,000 | 670 |
| 1994-04-27 | 682 | 682 | 663 | 663 | 18,000 | 663 |
| 1994-04-26 | 690 | 700 | 690 | 690 | 24,000 | 690 |
| 1994-04-25 | 700 | 700 | 690 | 691 | 15,000 | 691 |
| 1994-04-22 | 705 | 710 | 700 | 700 | 7,000 | 700 |
| 1994-04-21 | 712 | 712 | 700 | 700 | 52,000 | 700 |
| 1994-04-20 | 708 | 715 | 705 | 705 | 80,000 | 705 |
| 1994-04-19 | 699 | 705 | 699 | 705 | 44,000 | 705 |
| 1994-04-18 | 699 | 705 | 699 | 703 | 61,000 | 703 |
| 1994-04-15 | 692 | 708 | 692 | 705 | 194,000 | 705 |
| 1994-04-14 | 682 | 689 | 680 | 687 | 50,000 | 687 |
| 1994-04-13 | 680 | 689 | 680 | 689 | 97,000 | 689 |
| 1994-04-12 | 662 | 675 | 660 | 663 | 130,000 | 663 |
| 1994-04-11 | 660 | 660 | 659 | 659 | 10,000 | 659 |
| 1994-04-08 | 668 | 668 | 649 | 650 | 25,000 | 650 |
| 1994-04-07 | 642 | 659 | 642 | 659 | 16,000 | 659 |
| 1994-04-06 | 640 | 650 | 640 | 641 | 17,000 | 641 |
| 1994-04-05 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1994-04-04 | 631 | 635 | 630 | 630 | 19,000 | 630 |
| 1994-04-01 | 622 | 625 | 622 | 625 | 13,000 | 625 |
| 1994-03-31 | 636 | 636 | 622 | 622 | 21,000 | 622 |
| 1994-03-30 | 643 | 643 | 630 | 636 | 23,000 | 636 |
| 1994-03-29 | 642 | 643 | 642 | 642 | 16,000 | 642 |
| 1994-03-28 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1994-03-25 | 651 | 651 | 641 | 642 | 30,000 | 642 |
| 1994-03-24 | 661 | 661 | 660 | 661 | 10,000 | 661 |
| 1994-03-23 | 670 | 670 | 661 | 661 | 8,000 | 661 |
| 1994-03-22 | 680 | 680 | 661 | 661 | 33,000 | 661 |
| 1994-03-18 | 681 | 690 | 680 | 681 | 29,000 | 681 |
| 1994-03-17 | 685 | 691 | 670 | 675 | 39,000 | 675 |
| 1994-03-16 | 680 | 684 | 670 | 680 | 22,000 | 680 |
| 1994-03-15 | 680 | 685 | 675 | 685 | 45,000 | 685 |
| 1994-03-14 | 669 | 680 | 660 | 680 | 71,000 | 680 |
| 1994-03-11 | 640 | 650 | 640 | 650 | 56,000 | 650 |
| 1994-03-10 | 640 | 640 | 636 | 637 | 60,000 | 637 |
| 1994-03-09 | 636 | 640 | 630 | 636 | 93,000 | 636 |
| 1994-03-08 | 630 | 634 | 625 | 634 | 68,000 | 634 |
| 1994-03-07 | 649 | 650 | 640 | 640 | 32,000 | 640 |
| 1994-03-04 | 646 | 649 | 643 | 643 | 58,000 | 643 |
| 1994-03-03 | 656 | 656 | 653 | 653 | 23,000 | 653 |
| 1994-03-02 | 668 | 668 | 652 | 652 | 39,000 | 652 |
| 1994-03-01 | 640 | 658 | 640 | 658 | 84,000 | 658 |
| 1994-02-28 | 640 | 648 | 631 | 631 | 27,000 | 631 |
| 1994-02-25 | 647 | 647 | 632 | 635 | 13,000 | 635 |
| 1994-02-24 | 638 | 648 | 638 | 648 | 45,000 | 648 |
| 1994-02-23 | 628 | 638 | 628 | 638 | 27,000 | 638 |
| 1994-02-22 | 625 | 625 | 618 | 618 | 172,000 | 618 |
| 1994-02-21 | 625 | 625 | 615 | 617 | 164,000 | 617 |
| 1994-02-18 | 642 | 642 | 635 | 635 | 7,000 | 635 |
| 1994-02-17 | 645 | 645 | 632 | 632 | 10,000 | 632 |
| 1994-02-16 | 635 | 665 | 635 | 635 | 31,000 | 635 |
| 1994-02-15 | 649 | 649 | 630 | 635 | 27,000 | 635 |
| 1994-02-14 | 670 | 670 | 650 | 651 | 18,000 | 651 |
| 1994-02-10 | 659 | 670 | 659 | 670 | 6,000 | 670 |
| 1994-02-09 | 680 | 680 | 639 | 639 | 18,000 | 639 |
| 1994-02-08 | 699 | 699 | 680 | 680 | 6,000 | 680 |
| 1994-02-07 | 670 | 670 | 670 | 670 | 12,000 | 670 |
| 1994-02-04 | 698 | 700 | 698 | 700 | 9,000 | 700 |
| 1994-02-03 | 685 | 700 | 685 | 700 | 44,000 | 700 |
| 1994-02-02 | 696 | 697 | 690 | 696 | 22,000 | 696 |
| 1994-02-01 | 680 | 720 | 680 | 710 | 85,000 | 710 |
| 1994-01-31 | 670 | 685 | 660 | 685 | 61,000 | 685 |
| 1994-01-28 | 610 | 630 | 610 | 630 | 16,000 | 630 |
| 1994-01-27 | 635 | 635 | 625 | 630 | 68,000 | 630 |
| 1994-01-26 | 630 | 635 | 629 | 630 | 35,000 | 630 |
| 1994-01-25 | 621 | 630 | 621 | 630 | 14,000 | 630 |
| 1994-01-24 | 630 | 630 | 621 | 621 | 35,000 | 621 |
| 1994-01-21 | 660 | 660 | 650 | 660 | 12,000 | 660 |
| 1994-01-20 | 660 | 660 | 620 | 620 | 69,000 | 620 |
| 1994-01-19 | 624 | 660 | 624 | 654 | 43,000 | 654 |
| 1994-01-18 | 654 | 654 | 654 | 654 | 12,000 | 654 |
| 1994-01-17 | 654 | 655 | 654 | 655 | 12,000 | 655 |
| 1994-01-14 | 633 | 655 | 633 | 655 | 36,000 | 655 |
| 1994-01-13 | 685 | 685 | 663 | 663 | 104,000 | 663 |
| 1994-01-12 | 660 | 670 | 655 | 670 | 110,000 | 670 |
| 1994-01-11 | 620 | 635 | 611 | 627 | 31,000 | 627 |
| 1994-01-10 | 602 | 602 | 596 | 600 | 36,000 | 600 |
| 1994-01-07 | 599 | 599 | 598 | 599 | 41,000 | 599 |
| 1994-01-06 | 603 | 620 | 603 | 604 | 33,000 | 604 |
| 1994-01-05 | 581 | 585 | 581 | 583 | 21,000 | 583 |
| 1994-01-04 | 575 | 575 | 571 | 571 | 8,000 | 571 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
