8114 (株)デサント の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 302 | 309 | 302 | 309 | 11,000 | 309 |
| 1997-12-29 | 286 | 310 | 286 | 309 | 30,000 | 309 |
| 1997-12-26 | 310 | 310 | 286 | 291 | 56,000 | 291 |
| 1997-12-25 | 285 | 310 | 285 | 310 | 21,000 | 310 |
| 1997-12-24 | 291 | 300 | 285 | 286 | 113,000 | 286 |
| 1997-12-22 | 320 | 321 | 288 | 300 | 124,000 | 300 |
| 1997-12-19 | 325 | 325 | 310 | 317 | 348,000 | 317 |
| 1997-12-18 | 290 | 350 | 280 | 319 | 494,000 | 319 |
| 1997-12-17 | 268 | 295 | 268 | 294 | 104,000 | 294 |
| 1997-12-16 | 270 | 277 | 266 | 268 | 86,000 | 268 |
| 1997-12-15 | 257 | 275 | 257 | 275 | 54,000 | 275 |
| 1997-12-12 | 248 | 257 | 248 | 257 | 134,000 | 257 |
| 1997-12-11 | 260 | 265 | 253 | 253 | 181,000 | 253 |
| 1997-12-10 | 263 | 268 | 260 | 261 | 357,000 | 261 |
| 1997-12-09 | 265 | 274 | 265 | 268 | 225,000 | 268 |
| 1997-12-08 | 269 | 270 | 265 | 269 | 215,000 | 269 |
| 1997-12-05 | 274 | 276 | 274 | 274 | 30,000 | 274 |
| 1997-12-04 | 275 | 277 | 274 | 274 | 30,000 | 274 |
| 1997-12-03 | 290 | 295 | 281 | 281 | 96,000 | 281 |
| 1997-12-02 | 271 | 289 | 271 | 285 | 41,000 | 285 |
| 1997-12-01 | 262 | 273 | 262 | 273 | 36,000 | 273 |
| 1997-11-28 | 257 | 273 | 257 | 273 | 36,000 | 273 |
| 1997-11-27 | 262 | 265 | 260 | 262 | 120,000 | 262 |
| 1997-11-26 | 260 | 280 | 260 | 270 | 114,000 | 270 |
| 1997-11-25 | 250 | 265 | 244 | 258 | 501,000 | 258 |
| 1997-11-21 | 290 | 300 | 260 | 270 | 907,000 | 270 |
| 1997-11-20 | 300 | 310 | 300 | 300 | 1,317,000 | 300 |
| 1997-11-19 | 375 | 384 | 375 | 380 | 124,000 | 380 |
| 1997-11-18 | 379 | 397 | 379 | 386 | 71,000 | 386 |
| 1997-11-17 | 362 | 386 | 362 | 384 | 129,000 | 384 |
| 1997-11-14 | 352 | 363 | 352 | 363 | 59,000 | 363 |
| 1997-11-13 | 355 | 366 | 345 | 352 | 244,000 | 352 |
| 1997-11-12 | 343 | 350 | 343 | 345 | 44,000 | 345 |
| 1997-11-11 | 335 | 345 | 325 | 345 | 153,000 | 345 |
| 1997-11-10 | 338 | 343 | 335 | 335 | 77,000 | 335 |
| 1997-11-07 | 336 | 348 | 336 | 348 | 115,000 | 348 |
| 1997-11-06 | 338 | 350 | 330 | 348 | 57,000 | 348 |
| 1997-11-05 | 342 | 348 | 340 | 341 | 30,000 | 341 |
| 1997-11-04 | 329 | 348 | 329 | 342 | 324,000 | 342 |
| 1997-10-31 | 310 | 329 | 310 | 329 | 39,000 | 329 |
| 1997-10-30 | 315 | 330 | 315 | 325 | 126,000 | 325 |
| 1997-10-29 | 304 | 320 | 304 | 306 | 50,000 | 306 |
| 1997-10-28 | 293 | 300 | 293 | 300 | 31,000 | 300 |
| 1997-10-27 | 297 | 305 | 293 | 305 | 62,000 | 305 |
| 1997-10-24 | 290 | 294 | 290 | 292 | 67,000 | 292 |
| 1997-10-23 | 308 | 310 | 299 | 300 | 98,000 | 300 |
| 1997-10-22 | 288 | 303 | 286 | 303 | 188,000 | 303 |
| 1997-10-21 | 292 | 298 | 292 | 293 | 135,000 | 293 |
| 1997-10-20 | 281 | 295 | 281 | 291 | 75,000 | 291 |
| 1997-10-17 | 268 | 289 | 268 | 278 | 117,000 | 278 |
| 1997-10-16 | 260 | 275 | 249 | 255 | 355,000 | 255 |
| 1997-10-15 | 284 | 284 | 270 | 270 | 264,000 | 270 |
| 1997-10-14 | 312 | 315 | 307 | 310 | 78,000 | 310 |
| 1997-10-13 | 320 | 320 | 302 | 312 | 254,000 | 312 |
| 1997-10-09 | 335 | 335 | 329 | 335 | 63,000 | 335 |
| 1997-10-08 | 323 | 330 | 321 | 330 | 201,000 | 330 |
| 1997-10-07 | 320 | 320 | 313 | 318 | 43,000 | 318 |
| 1997-10-06 | 307 | 308 | 302 | 307 | 84,000 | 307 |
| 1997-10-03 | 310 | 310 | 302 | 302 | 73,000 | 302 |
| 1997-10-02 | 327 | 327 | 299 | 301 | 92,000 | 301 |
| 1997-10-01 | 357 | 357 | 328 | 328 | 80,000 | 328 |
| 1997-09-30 | 360 | 360 | 357 | 357 | 22,000 | 357 |
| 1997-09-29 | 368 | 368 | 360 | 362 | 92,000 | 362 |
| 1997-09-26 | 368 | 369 | 366 | 367 | 73,000 | 367 |
| 1997-09-25 | 364 | 367 | 361 | 365 | 67,000 | 365 |
| 1997-09-24 | 361 | 365 | 360 | 360 | 95,000 | 360 |
| 1997-09-22 | 340 | 360 | 340 | 359 | 109,000 | 359 |
| 1997-09-19 | 374 | 374 | 360 | 360 | 56,000 | 360 |
| 1997-09-18 | 375 | 375 | 370 | 370 | 94,000 | 370 |
| 1997-09-17 | 393 | 393 | 370 | 371 | 62,000 | 371 |
| 1997-09-16 | 422 | 422 | 393 | 393 | 37,000 | 393 |
| 1997-09-12 | 434 | 434 | 420 | 420 | 111,000 | 420 |
| 1997-09-11 | 447 | 447 | 435 | 435 | 72,000 | 435 |
| 1997-09-10 | 443 | 447 | 443 | 447 | 13,000 | 447 |
| 1997-09-09 | 449 | 449 | 441 | 448 | 15,000 | 448 |
| 1997-09-08 | 454 | 454 | 445 | 450 | 17,000 | 450 |
| 1997-09-05 | 458 | 458 | 456 | 456 | 6,000 | 456 |
| 1997-09-04 | 460 | 460 | 459 | 459 | 25,000 | 459 |
| 1997-09-03 | 459 | 460 | 459 | 460 | 128,000 | 460 |
| 1997-09-02 | 457 | 459 | 457 | 459 | 6,000 | 459 |
| 1997-09-01 | 460 | 465 | 455 | 455 | 59,000 | 455 |
| 1997-08-29 | 459 | 460 | 459 | 460 | 29,000 | 460 |
| 1997-08-28 | 464 | 464 | 460 | 460 | 5,000 | 460 |
| 1997-08-27 | 467 | 467 | 460 | 465 | 14,000 | 465 |
| 1997-08-26 | 470 | 470 | 465 | 466 | 46,000 | 466 |
| 1997-08-25 | 460 | 472 | 460 | 472 | 15,000 | 472 |
| 1997-08-22 | 480 | 481 | 470 | 472 | 24,000 | 472 |
| 1997-08-21 | 495 | 495 | 480 | 480 | 49,000 | 480 |
| 1997-08-20 | 509 | 509 | 496 | 496 | 11,000 | 496 |
| 1997-08-19 | 519 | 520 | 519 | 519 | 30,000 | 519 |
| 1997-08-18 | 529 | 529 | 519 | 520 | 11,000 | 520 |
| 1997-08-15 | 535 | 536 | 530 | 536 | 184,000 | 536 |
| 1997-08-14 | 537 | 537 | 535 | 535 | 40,000 | 535 |
| 1997-08-13 | 550 | 550 | 524 | 540 | 52,000 | 540 |
| 1997-08-12 | 536 | 540 | 535 | 540 | 11,000 | 540 |
| 1997-08-11 | 538 | 538 | 535 | 536 | 8,000 | 536 |
| 1997-08-08 | 555 | 555 | 547 | 550 | 18,000 | 550 |
| 1997-08-07 | 560 | 566 | 556 | 556 | 90,000 | 556 |
| 1997-08-06 | 566 | 566 | 550 | 566 | 16,000 | 566 |
| 1997-08-05 | 554 | 563 | 554 | 556 | 8,000 | 556 |
| 1997-08-04 | 563 | 563 | 560 | 560 | 5,000 | 560 |
| 1997-08-01 | 570 | 570 | 566 | 566 | 2,000 | 566 |
| 1997-07-31 | 578 | 584 | 571 | 571 | 13,000 | 571 |
| 1997-07-30 | 585 | 585 | 584 | 584 | 12,000 | 584 |
| 1997-07-29 | 587 | 590 | 585 | 590 | 128,000 | 590 |
| 1997-07-28 | 569 | 585 | 569 | 580 | 56,000 | 580 |
| 1997-07-25 | 575 | 575 | 569 | 569 | 58,000 | 569 |
| 1997-07-24 | 575 | 575 | 575 | 575 | 57,000 | 575 |
| 1997-07-23 | 575 | 576 | 575 | 575 | 148,000 | 575 |
| 1997-07-22 | 579 | 580 | 574 | 575 | 29,000 | 575 |
| 1997-07-18 | 578 | 578 | 574 | 575 | 20,000 | 575 |
| 1997-07-17 | 569 | 570 | 566 | 568 | 20,000 | 568 |
| 1997-07-16 | 569 | 572 | 569 | 572 | 31,000 | 572 |
| 1997-07-15 | 572 | 572 | 569 | 569 | 40,000 | 569 |
| 1997-07-14 | 574 | 574 | 568 | 572 | 50,000 | 572 |
| 1997-07-11 | 573 | 575 | 573 | 573 | 73,000 | 573 |
| 1997-07-10 | 563 | 573 | 563 | 573 | 18,000 | 573 |
| 1997-07-09 | 568 | 568 | 563 | 563 | 42,000 | 563 |
| 1997-07-08 | 573 | 579 | 573 | 573 | 5,000 | 573 |
| 1997-07-07 | 573 | 583 | 573 | 573 | 15,000 | 573 |
| 1997-07-04 | 579 | 580 | 571 | 575 | 24,000 | 575 |
| 1997-07-03 | 570 | 580 | 570 | 580 | 66,000 | 580 |
| 1997-07-02 | 570 | 570 | 563 | 564 | 21,000 | 564 |
| 1997-07-01 | 569 | 569 | 565 | 569 | 49,000 | 569 |
| 1997-06-30 | 573 | 575 | 564 | 575 | 156,000 | 575 |
| 1997-06-27 | 570 | 570 | 562 | 570 | 156,000 | 570 |
| 1997-06-26 | 587 | 592 | 565 | 567 | 185,000 | 567 |
| 1997-06-25 | 590 | 594 | 585 | 586 | 78,000 | 586 |
| 1997-06-24 | 589 | 595 | 584 | 590 | 58,000 | 590 |
| 1997-06-23 | 585 | 594 | 585 | 590 | 156,000 | 590 |
| 1997-06-20 | 584 | 585 | 580 | 585 | 117,000 | 585 |
| 1997-06-19 | 571 | 580 | 571 | 580 | 109,000 | 580 |
| 1997-06-18 | 567 | 569 | 562 | 567 | 46,000 | 567 |
| 1997-06-17 | 569 | 569 | 550 | 561 | 107,000 | 561 |
| 1997-06-16 | 565 | 573 | 565 | 565 | 61,000 | 565 |
| 1997-06-13 | 570 | 570 | 562 | 565 | 45,000 | 565 |
| 1997-06-12 | 560 | 563 | 555 | 560 | 133,000 | 560 |
| 1997-06-11 | 550 | 560 | 550 | 560 | 23,000 | 560 |
| 1997-06-10 | 567 | 567 | 549 | 549 | 49,000 | 549 |
| 1997-06-09 | 560 | 570 | 560 | 567 | 45,000 | 567 |
| 1997-06-06 | 550 | 560 | 549 | 560 | 161,000 | 560 |
| 1997-06-05 | 549 | 550 | 545 | 550 | 37,000 | 550 |
| 1997-06-04 | 547 | 548 | 547 | 548 | 15,000 | 548 |
| 1997-06-03 | 549 | 549 | 546 | 546 | 82,000 | 546 |
| 1997-06-02 | 554 | 554 | 545 | 550 | 42,000 | 550 |
| 1997-05-30 | 555 | 555 | 554 | 555 | 179,000 | 555 |
| 1997-05-29 | 550 | 555 | 548 | 554 | 144,000 | 554 |
| 1997-05-28 | 550 | 553 | 538 | 548 | 107,000 | 548 |
| 1997-05-27 | 563 | 565 | 551 | 555 | 38,000 | 555 |
| 1997-05-26 | 570 | 570 | 560 | 560 | 33,000 | 560 |
| 1997-05-23 | 561 | 561 | 556 | 560 | 82,000 | 560 |
| 1997-05-22 | 564 | 564 | 551 | 560 | 64,000 | 560 |
| 1997-05-21 | 576 | 578 | 563 | 563 | 32,000 | 563 |
| 1997-05-20 | 582 | 583 | 578 | 578 | 27,000 | 578 |
| 1997-05-19 | 571 | 585 | 570 | 581 | 87,000 | 581 |
| 1997-05-16 | 570 | 571 | 570 | 571 | 8,000 | 571 |
| 1997-05-15 | 565 | 565 | 561 | 565 | 26,000 | 565 |
| 1997-05-14 | 564 | 565 | 556 | 565 | 21,000 | 565 |
| 1997-05-13 | 564 | 585 | 564 | 570 | 92,000 | 570 |
| 1997-05-12 | 551 | 574 | 551 | 574 | 29,000 | 574 |
| 1997-05-09 | 552 | 567 | 552 | 552 | 18,000 | 552 |
| 1997-05-08 | 567 | 567 | 550 | 550 | 32,000 | 550 |
| 1997-05-07 | 548 | 572 | 548 | 572 | 149,000 | 572 |
| 1997-05-06 | 536 | 550 | 536 | 548 | 135,000 | 548 |
| 1997-05-02 | 535 | 535 | 534 | 534 | 43,000 | 534 |
| 1997-05-01 | 536 | 539 | 535 | 538 | 122,000 | 538 |
| 1997-04-30 | 530 | 542 | 530 | 536 | 88,000 | 536 |
| 1997-04-28 | 546 | 546 | 540 | 540 | 88,000 | 540 |
| 1997-04-25 | 545 | 551 | 545 | 548 | 53,000 | 548 |
| 1997-04-24 | 570 | 570 | 555 | 555 | 42,000 | 555 |
| 1997-04-23 | 590 | 590 | 578 | 580 | 65,000 | 580 |
| 1997-04-22 | 562 | 590 | 560 | 590 | 141,000 | 590 |
| 1997-04-21 | 533 | 556 | 533 | 556 | 86,000 | 556 |
| 1997-04-18 | 531 | 531 | 520 | 528 | 43,000 | 528 |
| 1997-04-17 | 523 | 526 | 520 | 526 | 61,000 | 526 |
| 1997-04-16 | 522 | 523 | 519 | 523 | 27,000 | 523 |
| 1997-04-15 | 514 | 521 | 514 | 521 | 97,000 | 521 |
| 1997-04-14 | 516 | 522 | 511 | 511 | 54,000 | 511 |
| 1997-04-11 | 507 | 516 | 504 | 516 | 74,000 | 516 |
| 1997-04-10 | 513 | 516 | 513 | 516 | 35,000 | 516 |
| 1997-04-09 | 500 | 511 | 500 | 511 | 59,000 | 511 |
| 1997-04-08 | 505 | 509 | 501 | 502 | 73,000 | 502 |
| 1997-04-07 | 500 | 507 | 500 | 506 | 110,000 | 506 |
| 1997-04-04 | 545 | 550 | 500 | 500 | 403,000 | 500 |
| 1997-04-03 | 551 | 559 | 541 | 550 | 90,000 | 550 |
| 1997-04-02 | 570 | 575 | 566 | 571 | 10,000 | 571 |
| 1997-04-01 | 597 | 597 | 558 | 566 | 110,000 | 566 |
| 1997-03-31 | 578 | 602 | 577 | 600 | 18,000 | 600 |
| 1997-03-28 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 1997-03-27 | 561 | 566 | 561 | 566 | 6,000 | 566 |
| 1997-03-26 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1997-03-25 | 600 | 610 | 600 | 600 | 44,000 | 600 |
| 1997-03-24 | 583 | 589 | 583 | 589 | 34,000 | 589 |
| 1997-03-21 | 579 | 583 | 579 | 583 | 7,000 | 583 |
| 1997-03-19 | 588 | 588 | 578 | 580 | 17,000 | 580 |
| 1997-03-18 | 598 | 600 | 596 | 598 | 44,000 | 598 |
| 1997-03-17 | 546 | 578 | 546 | 578 | 13,000 | 578 |
| 1997-03-14 | 535 | 565 | 525 | 545 | 37,000 | 545 |
| 1997-03-13 | 563 | 565 | 560 | 565 | 5,000 | 565 |
| 1997-03-12 | 572 | 573 | 570 | 573 | 7,000 | 573 |
| 1997-03-11 | 570 | 573 | 570 | 573 | 8,000 | 573 |
| 1997-03-10 | 572 | 572 | 560 | 570 | 27,000 | 570 |
| 1997-03-07 | 576 | 576 | 567 | 573 | 14,000 | 573 |
| 1997-03-06 | 590 | 590 | 582 | 582 | 15,000 | 582 |
| 1997-03-05 | 586 | 593 | 586 | 590 | 28,000 | 590 |
| 1997-03-04 | 594 | 594 | 586 | 594 | 16,000 | 594 |
| 1997-03-03 | 585 | 590 | 585 | 590 | 127,000 | 590 |
| 1997-02-28 | 587 | 588 | 586 | 588 | 11,000 | 588 |
| 1997-02-27 | 600 | 600 | 586 | 586 | 7,000 | 586 |
| 1997-02-26 | 607 | 607 | 600 | 600 | 22,000 | 600 |
| 1997-02-25 | 615 | 615 | 605 | 605 | 17,000 | 605 |
| 1997-02-24 | 598 | 603 | 595 | 595 | 28,000 | 595 |
| 1997-02-21 | 585 | 610 | 585 | 592 | 124,000 | 592 |
| 1997-02-20 | 569 | 585 | 569 | 575 | 75,000 | 575 |
| 1997-02-19 | 571 | 578 | 565 | 569 | 81,000 | 569 |
| 1997-02-18 | 590 | 590 | 581 | 581 | 18,000 | 581 |
| 1997-02-17 | 590 | 590 | 580 | 580 | 66,000 | 580 |
| 1997-02-14 | 595 | 595 | 580 | 585 | 66,000 | 585 |
| 1997-02-13 | 600 | 609 | 585 | 594 | 49,000 | 594 |
| 1997-02-12 | 595 | 605 | 595 | 600 | 46,000 | 600 |
| 1997-02-10 | 590 | 606 | 590 | 605 | 42,000 | 605 |
| 1997-02-07 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1997-02-06 | 618 | 619 | 618 | 619 | 2,000 | 619 |
| 1997-02-05 | 621 | 621 | 618 | 618 | 17,000 | 618 |
| 1997-02-04 | 643 | 643 | 621 | 621 | 17,000 | 621 |
| 1997-02-03 | 638 | 638 | 633 | 633 | 46,000 | 633 |
| 1997-01-31 | 609 | 651 | 609 | 648 | 59,000 | 648 |
| 1997-01-30 | 628 | 628 | 615 | 615 | 30,000 | 615 |
| 1997-01-29 | 609 | 633 | 609 | 633 | 39,000 | 633 |
| 1997-01-28 | 618 | 618 | 600 | 607 | 62,000 | 607 |
| 1997-01-27 | 643 | 643 | 624 | 624 | 57,000 | 624 |
| 1997-01-24 | 640 | 645 | 635 | 645 | 96,000 | 645 |
| 1997-01-23 | 610 | 650 | 610 | 640 | 112,000 | 640 |
| 1997-01-22 | 591 | 611 | 591 | 611 | 2,000 | 611 |
| 1997-01-21 | 587 | 589 | 581 | 581 | 27,000 | 581 |
| 1997-01-20 | 605 | 605 | 580 | 593 | 81,000 | 593 |
| 1997-01-17 | 620 | 620 | 600 | 600 | 124,000 | 600 |
| 1997-01-16 | 609 | 620 | 609 | 620 | 80,000 | 620 |
| 1997-01-14 | 620 | 620 | 608 | 608 | 60,000 | 608 |
| 1997-01-13 | 614 | 620 | 614 | 620 | 33,000 | 620 |
| 1997-01-10 | 640 | 640 | 605 | 605 | 102,000 | 605 |
| 1997-01-09 | 649 | 652 | 641 | 641 | 70,000 | 641 |
| 1997-01-08 | 659 | 659 | 649 | 649 | 83,000 | 649 |
| 1997-01-07 | 677 | 677 | 670 | 670 | 77,000 | 670 |
| 1997-01-06 | 670 | 677 | 670 | 677 | 22,000 | 677 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
