8114 (株)デサント の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 628 | 630 | 627 | 627 | 4,000 | 627 |
| 1995-12-28 | 628 | 630 | 626 | 630 | 40,000 | 630 |
| 1995-12-27 | 635 | 635 | 625 | 628 | 70,000 | 628 |
| 1995-12-26 | 631 | 631 | 621 | 630 | 27,000 | 630 |
| 1995-12-25 | 635 | 639 | 633 | 633 | 56,000 | 633 |
| 1995-12-22 | 631 | 633 | 629 | 633 | 114,000 | 633 |
| 1995-12-21 | 625 | 632 | 623 | 629 | 184,000 | 629 |
| 1995-12-20 | 626 | 629 | 620 | 623 | 115,000 | 623 |
| 1995-12-19 | 610 | 634 | 610 | 616 | 249,000 | 616 |
| 1995-12-18 | 573 | 610 | 573 | 610 | 659,000 | 610 |
| 1995-12-15 | 575 | 585 | 575 | 579 | 122,000 | 579 |
| 1995-12-14 | 575 | 578 | 572 | 572 | 126,000 | 572 |
| 1995-12-13 | 580 | 580 | 570 | 570 | 101,000 | 570 |
| 1995-12-12 | 584 | 584 | 575 | 580 | 135,000 | 580 |
| 1995-12-11 | 576 | 582 | 570 | 580 | 363,000 | 580 |
| 1995-12-08 | 573 | 575 | 573 | 573 | 72,000 | 573 |
| 1995-12-07 | 572 | 583 | 572 | 577 | 73,000 | 577 |
| 1995-12-06 | 572 | 590 | 572 | 585 | 47,000 | 585 |
| 1995-12-05 | 580 | 585 | 580 | 585 | 65,000 | 585 |
| 1995-12-04 | 589 | 595 | 589 | 595 | 128,000 | 595 |
| 1995-12-01 | 579 | 590 | 571 | 590 | 99,000 | 590 |
| 1995-11-30 | 605 | 605 | 585 | 585 | 22,000 | 585 |
| 1995-11-29 | 608 | 608 | 581 | 607 | 88,000 | 607 |
| 1995-11-28 | 599 | 615 | 595 | 609 | 322,000 | 609 |
| 1995-11-27 | 572 | 590 | 572 | 590 | 246,000 | 590 |
| 1995-11-24 | 530 | 575 | 530 | 552 | 192,000 | 552 |
| 1995-11-22 | 549 | 549 | 542 | 542 | 42,000 | 542 |
| 1995-11-21 | 551 | 551 | 547 | 547 | 25,000 | 547 |
| 1995-11-20 | 531 | 551 | 530 | 551 | 69,000 | 551 |
| 1995-11-17 | 520 | 530 | 520 | 530 | 57,000 | 530 |
| 1995-11-16 | 519 | 520 | 519 | 520 | 22,000 | 520 |
| 1995-11-15 | 504 | 513 | 504 | 510 | 42,000 | 510 |
| 1995-11-14 | 513 | 513 | 503 | 504 | 10,000 | 504 |
| 1995-11-13 | 493 | 513 | 493 | 513 | 143,000 | 513 |
| 1995-11-10 | 498 | 498 | 492 | 498 | 9,000 | 498 |
| 1995-11-09 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1995-11-08 | 500 | 500 | 498 | 498 | 3,000 | 498 |
| 1995-11-07 | 500 | 519 | 496 | 500 | 43,000 | 500 |
| 1995-11-06 | 490 | 500 | 490 | 490 | 11,000 | 490 |
| 1995-11-02 | 500 | 520 | 500 | 520 | 8,000 | 520 |
| 1995-11-01 | 490 | 492 | 486 | 486 | 7,000 | 486 |
| 1995-10-31 | 493 | 500 | 489 | 500 | 28,000 | 500 |
| 1995-10-30 | 503 | 503 | 493 | 493 | 42,000 | 493 |
| 1995-10-27 | 504 | 504 | 504 | 504 | 30,000 | 504 |
| 1995-10-26 | 499 | 524 | 499 | 499 | 10,000 | 499 |
| 1995-10-25 | 498 | 499 | 498 | 499 | 3,000 | 499 |
| 1995-10-24 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1995-10-23 | 500 | 500 | 498 | 498 | 34,000 | 498 |
| 1995-10-20 | 500 | 500 | 500 | 500 | 46,000 | 500 |
| 1995-10-19 | 495 | 500 | 495 | 500 | 24,000 | 500 |
| 1995-10-18 | 502 | 503 | 494 | 500 | 33,000 | 500 |
| 1995-10-17 | 515 | 520 | 502 | 503 | 32,000 | 503 |
| 1995-10-16 | 514 | 514 | 514 | 514 | 12,000 | 514 |
| 1995-10-13 | 513 | 513 | 507 | 510 | 54,000 | 510 |
| 1995-10-12 | 492 | 503 | 492 | 503 | 8,000 | 503 |
| 1995-10-11 | 515 | 515 | 502 | 502 | 20,000 | 502 |
| 1995-10-09 | 492 | 505 | 492 | 505 | 18,000 | 505 |
| 1995-10-06 | 502 | 505 | 502 | 502 | 20,000 | 502 |
| 1995-10-05 | 501 | 501 | 501 | 501 | 7,000 | 501 |
| 1995-10-04 | 500 | 510 | 500 | 501 | 21,000 | 501 |
| 1995-10-03 | 510 | 510 | 500 | 510 | 6,000 | 510 |
| 1995-10-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-09-29 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 1995-09-27 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1995-09-26 | 507 | 507 | 501 | 501 | 7,000 | 501 |
| 1995-09-25 | 520 | 525 | 520 | 520 | 29,000 | 520 |
| 1995-09-22 | 519 | 524 | 518 | 520 | 46,000 | 520 |
| 1995-09-21 | 514 | 519 | 514 | 519 | 16,000 | 519 |
| 1995-09-20 | 504 | 504 | 500 | 504 | 25,000 | 504 |
| 1995-09-19 | 501 | 505 | 497 | 504 | 26,000 | 504 |
| 1995-09-18 | 507 | 509 | 506 | 506 | 29,000 | 506 |
| 1995-09-14 | 529 | 529 | 510 | 510 | 34,000 | 510 |
| 1995-09-13 | 524 | 524 | 524 | 524 | 4,000 | 524 |
| 1995-09-12 | 525 | 526 | 520 | 525 | 20,000 | 525 |
| 1995-09-11 | 528 | 542 | 523 | 526 | 109,000 | 526 |
| 1995-09-08 | 530 | 540 | 530 | 538 | 78,000 | 538 |
| 1995-09-07 | 523 | 530 | 523 | 528 | 46,000 | 528 |
| 1995-09-06 | 500 | 519 | 500 | 519 | 6,000 | 519 |
| 1995-09-04 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1995-09-01 | 505 | 505 | 500 | 500 | 12,000 | 500 |
| 1995-08-31 | 518 | 518 | 510 | 510 | 8,000 | 510 |
| 1995-08-30 | 515 | 520 | 515 | 520 | 44,000 | 520 |
| 1995-08-29 | 510 | 515 | 510 | 514 | 61,000 | 514 |
| 1995-08-28 | 503 | 515 | 503 | 513 | 28,000 | 513 |
| 1995-08-25 | 512 | 520 | 512 | 513 | 56,000 | 513 |
| 1995-08-24 | 500 | 510 | 500 | 510 | 49,000 | 510 |
| 1995-08-23 | 500 | 503 | 499 | 500 | 84,000 | 500 |
| 1995-08-22 | 489 | 490 | 489 | 489 | 13,000 | 489 |
| 1995-08-21 | 494 | 495 | 489 | 489 | 25,000 | 489 |
| 1995-08-18 | 499 | 508 | 499 | 500 | 28,000 | 500 |
| 1995-08-17 | 500 | 500 | 493 | 500 | 17,000 | 500 |
| 1995-08-16 | 509 | 520 | 509 | 515 | 155,000 | 515 |
| 1995-08-15 | 503 | 509 | 501 | 506 | 49,000 | 506 |
| 1995-08-14 | 493 | 505 | 492 | 501 | 121,000 | 501 |
| 1995-08-11 | 491 | 492 | 491 | 492 | 24,000 | 492 |
| 1995-08-10 | 479 | 486 | 476 | 486 | 58,000 | 486 |
| 1995-08-09 | 475 | 478 | 474 | 474 | 53,000 | 474 |
| 1995-08-08 | 464 | 475 | 464 | 465 | 35,000 | 465 |
| 1995-08-07 | 463 | 463 | 458 | 460 | 21,000 | 460 |
| 1995-08-04 | 455 | 458 | 452 | 458 | 40,000 | 458 |
| 1995-08-03 | 452 | 455 | 452 | 455 | 80,000 | 455 |
| 1995-08-02 | 445 | 450 | 445 | 450 | 17,000 | 450 |
| 1995-08-01 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1995-07-31 | 459 | 459 | 450 | 450 | 14,000 | 450 |
| 1995-07-28 | 456 | 460 | 450 | 458 | 15,000 | 458 |
| 1995-07-27 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 1995-07-26 | 453 | 455 | 450 | 450 | 18,000 | 450 |
| 1995-07-25 | 463 | 464 | 463 | 463 | 40,000 | 463 |
| 1995-07-24 | 458 | 463 | 458 | 463 | 3,000 | 463 |
| 1995-07-21 | 473 | 473 | 458 | 458 | 24,000 | 458 |
| 1995-07-20 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 1995-07-19 | 480 | 480 | 460 | 460 | 4,000 | 460 |
| 1995-07-18 | 500 | 500 | 480 | 480 | 41,000 | 480 |
| 1995-07-17 | 488 | 498 | 488 | 498 | 12,000 | 498 |
| 1995-07-14 | 504 | 506 | 498 | 498 | 36,000 | 498 |
| 1995-07-13 | 485 | 508 | 485 | 508 | 109,000 | 508 |
| 1995-07-12 | 480 | 505 | 480 | 505 | 129,000 | 505 |
| 1995-07-11 | 480 | 480 | 471 | 476 | 44,000 | 476 |
| 1995-07-10 | 475 | 482 | 475 | 475 | 105,000 | 475 |
| 1995-07-07 | 450 | 467 | 450 | 467 | 49,000 | 467 |
| 1995-07-06 | 437 | 448 | 437 | 448 | 30,000 | 448 |
| 1995-07-05 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 1995-07-04 | 420 | 420 | 415 | 417 | 15,000 | 417 |
| 1995-07-03 | 419 | 419 | 415 | 415 | 20,000 | 415 |
| 1995-06-30 | 408 | 409 | 408 | 409 | 7,000 | 409 |
| 1995-06-29 | 420 | 420 | 401 | 401 | 9,000 | 401 |
| 1995-06-28 | 425 | 425 | 413 | 420 | 6,000 | 420 |
| 1995-06-27 | 435 | 435 | 424 | 425 | 67,000 | 425 |
| 1995-06-26 | 416 | 420 | 416 | 416 | 38,000 | 416 |
| 1995-06-23 | 401 | 401 | 400 | 401 | 219,000 | 401 |
| 1995-06-22 | 409 | 409 | 401 | 401 | 52,000 | 401 |
| 1995-06-21 | 410 | 410 | 409 | 409 | 42,000 | 409 |
| 1995-06-20 | 415 | 415 | 410 | 410 | 7,000 | 410 |
| 1995-06-19 | 390 | 390 | 390 | 390 | 67,000 | 390 |
| 1995-06-16 | 415 | 424 | 415 | 415 | 34,000 | 415 |
| 1995-06-15 | 411 | 415 | 410 | 415 | 36,000 | 415 |
| 1995-06-14 | 405 | 411 | 405 | 411 | 18,000 | 411 |
| 1995-06-13 | 428 | 428 | 405 | 405 | 30,000 | 405 |
| 1995-06-12 | 445 | 448 | 430 | 430 | 13,000 | 430 |
| 1995-06-09 | 470 | 470 | 448 | 448 | 109,000 | 448 |
| 1995-06-08 | 477 | 477 | 470 | 470 | 2,000 | 470 |
| 1995-06-07 | 483 | 483 | 480 | 480 | 5,000 | 480 |
| 1995-06-06 | 500 | 500 | 482 | 483 | 19,000 | 483 |
| 1995-06-05 | 500 | 510 | 500 | 501 | 41,000 | 501 |
| 1995-06-02 | 500 | 500 | 500 | 500 | 33,000 | 500 |
| 1995-06-01 | 488 | 490 | 485 | 486 | 7,000 | 486 |
| 1995-05-31 | 485 | 485 | 485 | 485 | 8,000 | 485 |
| 1995-05-30 | 481 | 481 | 481 | 481 | 4,000 | 481 |
| 1995-05-29 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1995-05-26 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1995-05-25 | 485 | 488 | 480 | 480 | 28,000 | 480 |
| 1995-05-23 | 463 | 464 | 463 | 464 | 4,000 | 464 |
| 1995-05-22 | 477 | 477 | 462 | 462 | 16,000 | 462 |
| 1995-05-19 | 482 | 482 | 482 | 482 | 20,000 | 482 |
| 1995-05-18 | 500 | 500 | 487 | 487 | 5,000 | 487 |
| 1995-05-17 | 498 | 500 | 491 | 500 | 22,000 | 500 |
| 1995-05-16 | 493 | 498 | 493 | 498 | 3,000 | 498 |
| 1995-05-15 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1995-05-12 | 491 | 496 | 491 | 496 | 3,000 | 496 |
| 1995-05-11 | 500 | 500 | 500 | 500 | 17,000 | 500 |
| 1995-05-10 | 509 | 509 | 505 | 505 | 20,000 | 505 |
| 1995-05-09 | 515 | 515 | 510 | 510 | 43,000 | 510 |
| 1995-05-08 | 510 | 511 | 509 | 510 | 45,000 | 510 |
| 1995-05-02 | 500 | 505 | 492 | 500 | 26,000 | 500 |
| 1995-05-01 | 492 | 500 | 491 | 500 | 13,000 | 500 |
| 1995-04-28 | 496 | 496 | 490 | 490 | 21,000 | 490 |
| 1995-04-27 | 490 | 495 | 490 | 491 | 29,000 | 491 |
| 1995-04-26 | 499 | 500 | 481 | 481 | 15,000 | 481 |
| 1995-04-25 | 511 | 515 | 510 | 510 | 31,000 | 510 |
| 1995-04-24 | 510 | 511 | 510 | 510 | 17,000 | 510 |
| 1995-04-21 | 515 | 515 | 510 | 510 | 12,000 | 510 |
| 1995-04-20 | 505 | 505 | 500 | 500 | 7,000 | 500 |
| 1995-04-19 | 491 | 500 | 490 | 490 | 29,000 | 490 |
| 1995-04-18 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1995-04-17 | 490 | 500 | 490 | 500 | 19,000 | 500 |
| 1995-04-14 | 500 | 502 | 500 | 500 | 13,000 | 500 |
| 1995-04-13 | 520 | 520 | 519 | 519 | 28,000 | 519 |
| 1995-04-12 | 515 | 520 | 515 | 520 | 23,000 | 520 |
| 1995-04-11 | 500 | 515 | 500 | 515 | 50,000 | 515 |
| 1995-04-10 | 490 | 500 | 485 | 500 | 37,000 | 500 |
| 1995-04-07 | 492 | 492 | 485 | 485 | 28,000 | 485 |
| 1995-04-06 | 491 | 492 | 491 | 492 | 8,000 | 492 |
| 1995-04-05 | 501 | 505 | 490 | 490 | 35,000 | 490 |
| 1995-04-04 | 515 | 515 | 500 | 501 | 13,000 | 501 |
| 1995-04-03 | 515 | 515 | 510 | 510 | 36,000 | 510 |
| 1995-03-31 | 520 | 524 | 515 | 515 | 32,000 | 515 |
| 1995-03-30 | 500 | 520 | 500 | 510 | 20,000 | 510 |
| 1995-03-29 | 510 | 520 | 506 | 520 | 30,000 | 520 |
| 1995-03-28 | 495 | 508 | 495 | 505 | 53,000 | 505 |
| 1995-03-27 | 491 | 495 | 490 | 491 | 45,000 | 491 |
| 1995-03-24 | 512 | 512 | 503 | 505 | 57,000 | 505 |
| 1995-03-23 | 512 | 516 | 512 | 512 | 64,000 | 512 |
| 1995-03-22 | 525 | 525 | 518 | 518 | 61,000 | 518 |
| 1995-03-20 | 538 | 538 | 525 | 525 | 12,000 | 525 |
| 1995-03-17 | 542 | 542 | 538 | 538 | 31,000 | 538 |
| 1995-03-16 | 551 | 552 | 550 | 550 | 18,000 | 550 |
| 1995-03-15 | 532 | 560 | 532 | 559 | 8,000 | 559 |
| 1995-03-14 | 545 | 545 | 544 | 545 | 16,000 | 545 |
| 1995-03-13 | 547 | 547 | 545 | 545 | 11,000 | 545 |
| 1995-03-10 | 540 | 547 | 540 | 547 | 27,000 | 547 |
| 1995-03-09 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 1995-03-08 | 535 | 536 | 535 | 536 | 4,000 | 536 |
| 1995-03-07 | 549 | 549 | 545 | 545 | 77,000 | 545 |
| 1995-03-06 | 525 | 530 | 525 | 530 | 36,000 | 530 |
| 1995-03-03 | 519 | 520 | 519 | 520 | 7,000 | 520 |
| 1995-03-02 | 540 | 549 | 517 | 517 | 40,000 | 517 |
| 1995-03-01 | 543 | 550 | 515 | 515 | 12,000 | 515 |
| 1995-02-28 | 553 | 553 | 543 | 543 | 7,000 | 543 |
| 1995-02-27 | 502 | 504 | 501 | 503 | 13,000 | 503 |
| 1995-02-24 | 548 | 550 | 532 | 532 | 43,000 | 532 |
| 1995-02-23 | 560 | 560 | 548 | 548 | 31,000 | 548 |
| 1995-02-22 | 569 | 569 | 560 | 560 | 6,000 | 560 |
| 1995-02-21 | 560 | 569 | 559 | 569 | 19,000 | 569 |
| 1995-02-20 | 586 | 586 | 570 | 570 | 10,000 | 570 |
| 1995-02-17 | 578 | 590 | 578 | 590 | 15,000 | 590 |
| 1995-02-16 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1995-02-15 | 581 | 595 | 581 | 581 | 5,000 | 581 |
| 1995-02-14 | 597 | 597 | 581 | 581 | 2,000 | 581 |
| 1995-02-13 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1995-02-10 | 598 | 598 | 598 | 598 | 13,000 | 598 |
| 1995-02-09 | 598 | 605 | 598 | 598 | 9,000 | 598 |
| 1995-02-08 | 598 | 598 | 598 | 598 | 11,000 | 598 |
| 1995-02-07 | 599 | 600 | 598 | 600 | 6,000 | 600 |
| 1995-02-06 | 596 | 596 | 596 | 596 | 6,000 | 596 |
| 1995-02-03 | 595 | 596 | 595 | 596 | 56,000 | 596 |
| 1995-02-02 | 604 | 604 | 580 | 596 | 34,000 | 596 |
| 1995-02-01 | 589 | 605 | 586 | 605 | 5,000 | 605 |
| 1995-01-31 | 620 | 620 | 589 | 589 | 19,000 | 589 |
| 1995-01-30 | 630 | 630 | 612 | 620 | 32,000 | 620 |
| 1995-01-27 | 620 | 630 | 620 | 630 | 49,000 | 630 |
| 1995-01-26 | 620 | 620 | 610 | 620 | 32,000 | 620 |
| 1995-01-25 | 620 | 620 | 620 | 620 | 31,000 | 620 |
| 1995-01-24 | 610 | 620 | 610 | 610 | 74,000 | 610 |
| 1995-01-23 | 630 | 630 | 610 | 611 | 81,000 | 611 |
| 1995-01-20 | 630 | 636 | 630 | 631 | 77,000 | 631 |
| 1995-01-19 | 632 | 632 | 630 | 630 | 66,000 | 630 |
| 1995-01-18 | 646 | 646 | 642 | 642 | 33,000 | 642 |
| 1995-01-17 | 636 | 636 | 636 | 636 | 39,000 | 636 |
| 1995-01-13 | 639 | 640 | 635 | 636 | 92,000 | 636 |
| 1995-01-12 | 630 | 635 | 630 | 635 | 87,000 | 635 |
| 1995-01-11 | 630 | 630 | 630 | 630 | 11,000 | 630 |
| 1995-01-10 | 630 | 632 | 625 | 630 | 161,000 | 630 |
| 1995-01-09 | 631 | 632 | 631 | 632 | 23,000 | 632 |
| 1995-01-06 | 631 | 635 | 630 | 635 | 36,000 | 635 |
| 1995-01-05 | 630 | 631 | 630 | 630 | 19,000 | 630 |
| 1995-01-04 | 630 | 633 | 630 | 630 | 35,000 | 630 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
