8114 (株)デサント の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 670 | 670 | 667 | 670 | 75,000 | 670 |
| 1996-12-27 | 659 | 659 | 653 | 653 | 68,000 | 653 |
| 1996-12-26 | 658 | 660 | 650 | 660 | 116,000 | 660 |
| 1996-12-25 | 645 | 660 | 645 | 660 | 29,000 | 660 |
| 1996-12-24 | 657 | 657 | 635 | 635 | 91,000 | 635 |
| 1996-12-20 | 662 | 664 | 655 | 664 | 29,000 | 664 |
| 1996-12-19 | 670 | 674 | 668 | 670 | 19,000 | 670 |
| 1996-12-18 | 672 | 677 | 670 | 674 | 49,000 | 674 |
| 1996-12-17 | 669 | 686 | 665 | 676 | 35,000 | 676 |
| 1996-12-16 | 668 | 669 | 668 | 669 | 29,000 | 669 |
| 1996-12-13 | 655 | 665 | 655 | 662 | 157,000 | 662 |
| 1996-12-12 | 655 | 655 | 655 | 655 | 6,000 | 655 |
| 1996-12-11 | 661 | 661 | 653 | 655 | 168,000 | 655 |
| 1996-12-10 | 649 | 658 | 647 | 653 | 46,000 | 653 |
| 1996-12-09 | 640 | 645 | 640 | 644 | 278,000 | 644 |
| 1996-12-06 | 630 | 630 | 618 | 618 | 56,000 | 618 |
| 1996-12-05 | 620 | 620 | 610 | 620 | 107,000 | 620 |
| 1996-12-04 | 624 | 624 | 610 | 612 | 109,000 | 612 |
| 1996-12-03 | 640 | 640 | 630 | 630 | 65,000 | 630 |
| 1996-12-02 | 641 | 650 | 637 | 637 | 35,000 | 637 |
| 1996-11-29 | 643 | 650 | 641 | 644 | 98,000 | 644 |
| 1996-11-28 | 649 | 650 | 640 | 641 | 19,000 | 641 |
| 1996-11-27 | 659 | 659 | 650 | 650 | 275,000 | 650 |
| 1996-11-26 | 659 | 659 | 650 | 650 | 58,000 | 650 |
| 1996-11-25 | 650 | 665 | 650 | 660 | 130,000 | 660 |
| 1996-11-22 | 639 | 645 | 639 | 645 | 98,000 | 645 |
| 1996-11-21 | 624 | 640 | 621 | 640 | 58,000 | 640 |
| 1996-11-20 | 622 | 624 | 620 | 620 | 76,000 | 620 |
| 1996-11-19 | 628 | 629 | 620 | 622 | 96,000 | 622 |
| 1996-11-18 | 630 | 630 | 623 | 629 | 32,000 | 629 |
| 1996-11-15 | 640 | 640 | 630 | 630 | 48,000 | 630 |
| 1996-11-14 | 638 | 655 | 638 | 640 | 72,000 | 640 |
| 1996-11-13 | 670 | 670 | 658 | 658 | 38,000 | 658 |
| 1996-11-12 | 670 | 672 | 660 | 672 | 52,000 | 672 |
| 1996-11-11 | 672 | 675 | 672 | 673 | 17,000 | 673 |
| 1996-11-08 | 672 | 675 | 669 | 675 | 41,000 | 675 |
| 1996-11-07 | 675 | 675 | 672 | 672 | 48,000 | 672 |
| 1996-11-06 | 671 | 672 | 671 | 672 | 51,000 | 672 |
| 1996-11-05 | 680 | 680 | 671 | 671 | 65,000 | 671 |
| 1996-11-01 | 685 | 685 | 671 | 671 | 123,000 | 671 |
| 1996-10-31 | 701 | 702 | 690 | 690 | 76,000 | 690 |
| 1996-10-30 | 705 | 710 | 700 | 709 | 30,000 | 709 |
| 1996-10-29 | 705 | 710 | 705 | 705 | 42,000 | 705 |
| 1996-10-28 | 691 | 705 | 691 | 705 | 29,000 | 705 |
| 1996-10-25 | 700 | 700 | 688 | 690 | 45,000 | 690 |
| 1996-10-24 | 703 | 703 | 698 | 698 | 65,000 | 698 |
| 1996-10-23 | 715 | 715 | 704 | 705 | 45,000 | 705 |
| 1996-10-22 | 712 | 718 | 712 | 718 | 148,000 | 718 |
| 1996-10-21 | 716 | 718 | 716 | 718 | 160,000 | 718 |
| 1996-10-18 | 700 | 710 | 700 | 710 | 170,000 | 710 |
| 1996-10-17 | 710 | 710 | 700 | 700 | 16,000 | 700 |
| 1996-10-16 | 700 | 705 | 700 | 705 | 65,000 | 705 |
| 1996-10-15 | 700 | 702 | 699 | 700 | 82,000 | 700 |
| 1996-10-14 | 696 | 700 | 695 | 696 | 55,000 | 696 |
| 1996-10-11 | 710 | 710 | 690 | 696 | 80,000 | 696 |
| 1996-10-09 | 730 | 730 | 730 | 730 | 56,000 | 730 |
| 1996-10-08 | 742 | 742 | 735 | 735 | 85,000 | 735 |
| 1996-10-07 | 730 | 742 | 730 | 742 | 16,000 | 742 |
| 1996-10-04 | 743 | 763 | 743 | 750 | 12,000 | 750 |
| 1996-10-03 | 773 | 773 | 773 | 773 | 3,000 | 773 |
| 1996-10-02 | 790 | 790 | 774 | 774 | 14,000 | 774 |
| 1996-10-01 | 797 | 797 | 790 | 790 | 8,000 | 790 |
| 1996-09-30 | 782 | 798 | 782 | 798 | 25,000 | 798 |
| 1996-09-27 | 790 | 790 | 782 | 790 | 19,000 | 790 |
| 1996-09-26 | 761 | 790 | 761 | 790 | 28,000 | 790 |
| 1996-09-25 | 752 | 768 | 752 | 760 | 32,000 | 760 |
| 1996-09-24 | 740 | 760 | 740 | 760 | 13,000 | 760 |
| 1996-09-20 | 745 | 750 | 745 | 745 | 144,000 | 745 |
| 1996-09-19 | 743 | 750 | 735 | 735 | 23,000 | 735 |
| 1996-09-18 | 782 | 782 | 750 | 750 | 356,000 | 750 |
| 1996-09-17 | 780 | 794 | 765 | 782 | 19,000 | 782 |
| 1996-09-13 | 762 | 770 | 760 | 765 | 20,000 | 765 |
| 1996-09-12 | 750 | 770 | 750 | 770 | 14,000 | 770 |
| 1996-09-11 | 750 | 750 | 745 | 750 | 19,000 | 750 |
| 1996-09-10 | 747 | 760 | 746 | 750 | 173,000 | 750 |
| 1996-09-09 | 750 | 750 | 745 | 745 | 12,000 | 745 |
| 1996-09-06 | 743 | 748 | 740 | 745 | 257,000 | 745 |
| 1996-09-05 | 727 | 743 | 721 | 733 | 36,000 | 733 |
| 1996-09-04 | 725 | 735 | 720 | 720 | 20,000 | 720 |
| 1996-09-03 | 740 | 745 | 730 | 745 | 127,000 | 745 |
| 1996-09-02 | 747 | 747 | 740 | 740 | 5,000 | 740 |
| 1996-08-30 | 740 | 750 | 740 | 740 | 11,000 | 740 |
| 1996-08-29 | 761 | 761 | 750 | 750 | 9,000 | 750 |
| 1996-08-28 | 765 | 765 | 761 | 761 | 9,000 | 761 |
| 1996-08-27 | 765 | 770 | 760 | 770 | 12,000 | 770 |
| 1996-08-26 | 779 | 780 | 771 | 775 | 17,000 | 775 |
| 1996-08-23 | 780 | 780 | 770 | 780 | 29,000 | 780 |
| 1996-08-22 | 771 | 780 | 770 | 780 | 70,000 | 780 |
| 1996-08-21 | 779 | 780 | 771 | 780 | 10,000 | 780 |
| 1996-08-20 | 783 | 783 | 771 | 780 | 21,000 | 780 |
| 1996-08-19 | 775 | 785 | 772 | 780 | 9,000 | 780 |
| 1996-08-16 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1996-08-15 | 800 | 814 | 797 | 814 | 99,000 | 814 |
| 1996-08-14 | 780 | 790 | 770 | 790 | 4,000 | 790 |
| 1996-08-13 | 788 | 794 | 788 | 790 | 24,000 | 790 |
| 1996-08-12 | 785 | 788 | 779 | 788 | 40,000 | 788 |
| 1996-08-09 | 795 | 795 | 786 | 786 | 10,000 | 786 |
| 1996-08-08 | 815 | 815 | 806 | 814 | 16,000 | 814 |
| 1996-08-07 | 815 | 815 | 800 | 805 | 44,000 | 805 |
| 1996-08-06 | 812 | 812 | 793 | 805 | 42,000 | 805 |
| 1996-08-05 | 820 | 820 | 814 | 814 | 19,000 | 814 |
| 1996-08-02 | 825 | 825 | 806 | 820 | 62,000 | 820 |
| 1996-08-01 | 794 | 820 | 794 | 820 | 42,000 | 820 |
| 1996-07-31 | 790 | 794 | 785 | 794 | 56,000 | 794 |
| 1996-07-30 | 791 | 791 | 771 | 790 | 71,000 | 790 |
| 1996-07-29 | 809 | 810 | 781 | 781 | 158,000 | 781 |
| 1996-07-26 | 816 | 816 | 805 | 809 | 103,000 | 809 |
| 1996-07-25 | 819 | 820 | 805 | 820 | 71,000 | 820 |
| 1996-07-24 | 825 | 825 | 810 | 820 | 70,000 | 820 |
| 1996-07-23 | 827 | 827 | 815 | 825 | 268,000 | 825 |
| 1996-07-22 | 839 | 839 | 827 | 827 | 45,000 | 827 |
| 1996-07-19 | 833 | 844 | 833 | 844 | 66,000 | 844 |
| 1996-07-18 | 844 | 844 | 833 | 833 | 77,000 | 833 |
| 1996-07-17 | 835 | 845 | 835 | 845 | 244,000 | 845 |
| 1996-07-16 | 834 | 838 | 830 | 833 | 60,000 | 833 |
| 1996-07-15 | 832 | 838 | 832 | 838 | 22,000 | 838 |
| 1996-07-12 | 838 | 838 | 833 | 838 | 40,000 | 838 |
| 1996-07-11 | 835 | 845 | 834 | 839 | 71,000 | 839 |
| 1996-07-10 | 847 | 848 | 834 | 841 | 98,000 | 841 |
| 1996-07-09 | 848 | 848 | 840 | 841 | 57,000 | 841 |
| 1996-07-08 | 849 | 849 | 834 | 840 | 30,000 | 840 |
| 1996-07-05 | 860 | 865 | 860 | 865 | 50,000 | 865 |
| 1996-07-04 | 869 | 870 | 865 | 865 | 49,000 | 865 |
| 1996-07-03 | 863 | 870 | 858 | 870 | 396,000 | 870 |
| 1996-07-02 | 864 | 869 | 860 | 863 | 83,000 | 863 |
| 1996-07-01 | 860 | 867 | 855 | 860 | 102,000 | 860 |
| 1996-06-28 | 837 | 870 | 837 | 870 | 179,000 | 870 |
| 1996-06-27 | 844 | 844 | 835 | 840 | 28,000 | 840 |
| 1996-06-26 | 844 | 845 | 834 | 844 | 90,000 | 844 |
| 1996-06-25 | 839 | 850 | 836 | 850 | 108,000 | 850 |
| 1996-06-24 | 837 | 847 | 837 | 839 | 121,000 | 839 |
| 1996-06-21 | 832 | 836 | 832 | 835 | 182,000 | 835 |
| 1996-06-20 | 823 | 840 | 823 | 837 | 190,000 | 837 |
| 1996-06-19 | 816 | 825 | 816 | 823 | 273,000 | 823 |
| 1996-06-18 | 805 | 825 | 805 | 821 | 239,000 | 821 |
| 1996-06-17 | 803 | 805 | 803 | 805 | 120,000 | 805 |
| 1996-06-14 | 808 | 809 | 800 | 800 | 67,000 | 800 |
| 1996-06-13 | 795 | 805 | 790 | 802 | 202,000 | 802 |
| 1996-06-12 | 800 | 809 | 790 | 796 | 71,000 | 796 |
| 1996-06-11 | 786 | 810 | 784 | 799 | 484,000 | 799 |
| 1996-06-10 | 780 | 787 | 780 | 785 | 45,000 | 785 |
| 1996-06-07 | 782 | 790 | 780 | 790 | 144,000 | 790 |
| 1996-06-06 | 775 | 794 | 775 | 790 | 259,000 | 790 |
| 1996-06-05 | 750 | 770 | 750 | 766 | 156,000 | 766 |
| 1996-06-04 | 741 | 749 | 740 | 749 | 23,000 | 749 |
| 1996-06-03 | 749 | 755 | 741 | 755 | 98,000 | 755 |
| 1996-05-31 | 740 | 770 | 740 | 769 | 43,000 | 769 |
| 1996-05-30 | 750 | 750 | 747 | 747 | 16,000 | 747 |
| 1996-05-29 | 750 | 759 | 740 | 750 | 39,000 | 750 |
| 1996-05-28 | 735 | 750 | 730 | 750 | 52,000 | 750 |
| 1996-05-27 | 740 | 747 | 727 | 735 | 55,000 | 735 |
| 1996-05-24 | 745 | 753 | 745 | 750 | 39,000 | 750 |
| 1996-05-23 | 776 | 780 | 746 | 746 | 94,000 | 746 |
| 1996-05-22 | 789 | 789 | 770 | 780 | 25,000 | 780 |
| 1996-05-21 | 794 | 794 | 765 | 769 | 34,000 | 769 |
| 1996-05-20 | 780 | 796 | 780 | 795 | 34,000 | 795 |
| 1996-05-17 | 800 | 800 | 775 | 780 | 101,000 | 780 |
| 1996-05-16 | 780 | 800 | 771 | 795 | 148,000 | 795 |
| 1996-05-15 | 750 | 770 | 750 | 770 | 124,000 | 770 |
| 1996-05-14 | 728 | 746 | 728 | 744 | 55,000 | 744 |
| 1996-05-13 | 723 | 735 | 723 | 726 | 46,000 | 726 |
| 1996-05-10 | 733 | 749 | 733 | 733 | 18,000 | 733 |
| 1996-05-09 | 750 | 750 | 733 | 733 | 147,000 | 733 |
| 1996-05-08 | 730 | 734 | 722 | 733 | 110,000 | 733 |
| 1996-05-07 | 733 | 738 | 730 | 731 | 66,000 | 731 |
| 1996-05-02 | 750 | 750 | 739 | 743 | 74,000 | 743 |
| 1996-05-01 | 767 | 775 | 757 | 757 | 72,000 | 757 |
| 1996-04-30 | 768 | 768 | 756 | 767 | 48,000 | 767 |
| 1996-04-26 | 760 | 779 | 760 | 779 | 31,000 | 779 |
| 1996-04-25 | 770 | 780 | 760 | 770 | 47,000 | 770 |
| 1996-04-24 | 771 | 780 | 766 | 780 | 24,000 | 780 |
| 1996-04-23 | 779 | 780 | 760 | 760 | 51,000 | 760 |
| 1996-04-22 | 765 | 790 | 765 | 785 | 89,000 | 785 |
| 1996-04-19 | 779 | 779 | 761 | 765 | 38,000 | 765 |
| 1996-04-18 | 783 | 789 | 779 | 784 | 102,000 | 784 |
| 1996-04-17 | 788 | 794 | 770 | 790 | 91,000 | 790 |
| 1996-04-16 | 775 | 793 | 772 | 788 | 155,000 | 788 |
| 1996-04-15 | 779 | 780 | 770 | 779 | 71,000 | 779 |
| 1996-04-12 | 775 | 785 | 770 | 775 | 137,000 | 775 |
| 1996-04-11 | 750 | 770 | 748 | 770 | 234,000 | 770 |
| 1996-04-10 | 738 | 748 | 738 | 748 | 93,000 | 748 |
| 1996-04-09 | 728 | 738 | 728 | 734 | 62,000 | 734 |
| 1996-04-08 | 746 | 746 | 730 | 738 | 81,000 | 738 |
| 1996-04-05 | 744 | 745 | 740 | 745 | 55,000 | 745 |
| 1996-04-04 | 739 | 748 | 737 | 743 | 139,000 | 743 |
| 1996-04-03 | 740 | 750 | 738 | 740 | 173,000 | 740 |
| 1996-04-02 | 730 | 739 | 730 | 738 | 149,000 | 738 |
| 1996-04-01 | 728 | 730 | 720 | 729 | 142,000 | 729 |
| 1996-03-29 | 700 | 725 | 700 | 720 | 271,000 | 720 |
| 1996-03-28 | 698 | 698 | 690 | 693 | 35,000 | 693 |
| 1996-03-27 | 698 | 698 | 686 | 696 | 31,000 | 696 |
| 1996-03-26 | 688 | 699 | 686 | 697 | 64,000 | 697 |
| 1996-03-25 | 685 | 692 | 675 | 690 | 39,000 | 690 |
| 1996-03-22 | 671 | 680 | 671 | 679 | 9,000 | 679 |
| 1996-03-21 | 656 | 666 | 656 | 665 | 95,000 | 665 |
| 1996-03-19 | 663 | 663 | 656 | 656 | 36,000 | 656 |
| 1996-03-18 | 670 | 677 | 662 | 663 | 100,000 | 663 |
| 1996-03-15 | 674 | 675 | 667 | 667 | 22,000 | 667 |
| 1996-03-14 | 675 | 686 | 675 | 675 | 88,000 | 675 |
| 1996-03-13 | 684 | 684 | 679 | 682 | 23,000 | 682 |
| 1996-03-12 | 686 | 690 | 680 | 690 | 57,000 | 690 |
| 1996-03-11 | 679 | 690 | 679 | 690 | 45,000 | 690 |
| 1996-03-08 | 689 | 690 | 680 | 689 | 94,000 | 689 |
| 1996-03-07 | 678 | 685 | 678 | 683 | 44,000 | 683 |
| 1996-03-06 | 682 | 685 | 675 | 681 | 68,000 | 681 |
| 1996-03-05 | 678 | 684 | 678 | 684 | 34,000 | 684 |
| 1996-03-04 | 684 | 693 | 680 | 680 | 83,000 | 680 |
| 1996-03-01 | 679 | 679 | 675 | 679 | 53,000 | 679 |
| 1996-02-29 | 674 | 679 | 665 | 665 | 29,000 | 665 |
| 1996-02-28 | 675 | 680 | 670 | 674 | 95,000 | 674 |
| 1996-02-27 | 677 | 677 | 654 | 670 | 38,000 | 670 |
| 1996-02-26 | 656 | 682 | 656 | 670 | 19,000 | 670 |
| 1996-02-23 | 672 | 683 | 656 | 657 | 31,000 | 657 |
| 1996-02-22 | 656 | 682 | 656 | 682 | 41,000 | 682 |
| 1996-02-21 | 685 | 685 | 685 | 685 | 35,000 | 685 |
| 1996-02-20 | 661 | 685 | 645 | 685 | 90,000 | 685 |
| 1996-02-19 | 677 | 677 | 655 | 668 | 96,000 | 668 |
| 1996-02-16 | 680 | 690 | 670 | 678 | 60,000 | 678 |
| 1996-02-15 | 710 | 714 | 699 | 710 | 35,000 | 710 |
| 1996-02-14 | 710 | 712 | 700 | 712 | 49,000 | 712 |
| 1996-02-13 | 710 | 715 | 705 | 714 | 82,000 | 714 |
| 1996-02-09 | 707 | 720 | 707 | 713 | 86,000 | 713 |
| 1996-02-08 | 704 | 710 | 698 | 710 | 127,000 | 710 |
| 1996-02-07 | 708 | 708 | 685 | 705 | 44,000 | 705 |
| 1996-02-06 | 699 | 709 | 695 | 709 | 115,000 | 709 |
| 1996-02-05 | 700 | 709 | 686 | 700 | 59,000 | 700 |
| 1996-02-02 | 703 | 709 | 700 | 707 | 96,000 | 707 |
| 1996-02-01 | 706 | 706 | 697 | 701 | 173,000 | 701 |
| 1996-01-31 | 685 | 715 | 680 | 709 | 248,000 | 709 |
| 1996-01-30 | 680 | 680 | 668 | 678 | 50,000 | 678 |
| 1996-01-29 | 685 | 686 | 675 | 680 | 49,000 | 680 |
| 1996-01-26 | 688 | 688 | 678 | 686 | 81,000 | 686 |
| 1996-01-25 | 682 | 682 | 672 | 678 | 17,000 | 678 |
| 1996-01-24 | 675 | 682 | 672 | 682 | 66,000 | 682 |
| 1996-01-23 | 681 | 692 | 670 | 685 | 176,000 | 685 |
| 1996-01-22 | 684 | 684 | 670 | 681 | 119,000 | 681 |
| 1996-01-19 | 683 | 694 | 679 | 684 | 64,000 | 684 |
| 1996-01-18 | 694 | 710 | 679 | 679 | 388,000 | 679 |
| 1996-01-17 | 663 | 684 | 663 | 684 | 180,000 | 684 |
| 1996-01-16 | 654 | 663 | 654 | 660 | 102,000 | 660 |
| 1996-01-12 | 648 | 655 | 648 | 650 | 22,000 | 650 |
| 1996-01-11 | 665 | 666 | 656 | 658 | 65,000 | 658 |
| 1996-01-10 | 660 | 670 | 660 | 666 | 94,000 | 666 |
| 1996-01-09 | 660 | 673 | 660 | 670 | 261,000 | 670 |
| 1996-01-08 | 652 | 674 | 652 | 660 | 414,000 | 660 |
| 1996-01-05 | 641 | 655 | 635 | 646 | 94,000 | 646 |
| 1996-01-04 | 640 | 647 | 631 | 631 | 21,000 | 631 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
