8114 (株)デサント の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 210 | 210 | 205 | 205 | 5,000 | 205 |
| 1998-12-29 | 210 | 215 | 210 | 210 | 19,000 | 210 |
| 1998-12-28 | 205 | 211 | 203 | 211 | 67,000 | 211 |
| 1998-12-25 | 202 | 203 | 201 | 201 | 63,000 | 201 |
| 1998-12-24 | 201 | 202 | 200 | 201 | 43,000 | 201 |
| 1998-12-22 | 204 | 204 | 200 | 201 | 26,000 | 201 |
| 1998-12-21 | 205 | 205 | 202 | 202 | 48,000 | 202 |
| 1998-12-18 | 208 | 210 | 205 | 205 | 60,000 | 205 |
| 1998-12-17 | 215 | 215 | 205 | 205 | 79,000 | 205 |
| 1998-12-16 | 223 | 225 | 215 | 215 | 99,000 | 215 |
| 1998-12-15 | 226 | 235 | 218 | 218 | 201,000 | 218 |
| 1998-12-14 | 223 | 228 | 218 | 226 | 59,000 | 226 |
| 1998-12-11 | 217 | 230 | 217 | 225 | 123,000 | 225 |
| 1998-12-10 | 210 | 224 | 206 | 221 | 98,000 | 221 |
| 1998-12-09 | 211 | 211 | 210 | 211 | 11,000 | 211 |
| 1998-12-08 | 216 | 217 | 213 | 213 | 30,000 | 213 |
| 1998-12-07 | 218 | 219 | 218 | 218 | 19,000 | 218 |
| 1998-12-04 | 216 | 218 | 214 | 218 | 26,000 | 218 |
| 1998-12-03 | 221 | 224 | 216 | 220 | 43,000 | 220 |
| 1998-12-02 | 219 | 224 | 217 | 224 | 39,000 | 224 |
| 1998-12-01 | 220 | 226 | 216 | 220 | 35,000 | 220 |
| 1998-11-30 | 210 | 228 | 210 | 226 | 624,000 | 226 |
| 1998-11-27 | 215 | 215 | 210 | 210 | 55,000 | 210 |
| 1998-11-26 | 206 | 210 | 206 | 210 | 30,000 | 210 |
| 1998-11-25 | 205 | 208 | 205 | 205 | 65,000 | 205 |
| 1998-11-24 | 202 | 204 | 201 | 204 | 61,000 | 204 |
| 1998-11-20 | 188 | 199 | 188 | 198 | 33,000 | 198 |
| 1998-11-19 | 192 | 194 | 188 | 188 | 51,000 | 188 |
| 1998-11-18 | 197 | 197 | 191 | 191 | 87,000 | 191 |
| 1998-11-17 | 196 | 200 | 193 | 193 | 70,000 | 193 |
| 1998-11-16 | 177 | 193 | 177 | 191 | 40,000 | 191 |
| 1998-11-13 | 178 | 182 | 177 | 177 | 41,000 | 177 |
| 1998-11-12 | 183 | 184 | 177 | 177 | 43,000 | 177 |
| 1998-11-11 | 178 | 183 | 178 | 178 | 53,000 | 178 |
| 1998-11-10 | 182 | 186 | 178 | 178 | 24,000 | 178 |
| 1998-11-09 | 187 | 187 | 182 | 182 | 38,000 | 182 |
| 1998-11-06 | 185 | 195 | 185 | 185 | 10,000 | 185 |
| 1998-11-05 | 192 | 192 | 185 | 185 | 29,000 | 185 |
| 1998-11-04 | 195 | 200 | 185 | 185 | 20,000 | 185 |
| 1998-11-02 | 181 | 183 | 181 | 183 | 3,000 | 183 |
| 1998-10-30 | 180 | 180 | 177 | 179 | 30,000 | 179 |
| 1998-10-29 | 185 | 198 | 185 | 185 | 14,000 | 185 |
| 1998-10-28 | 186 | 190 | 185 | 185 | 19,000 | 185 |
| 1998-10-27 | 195 | 195 | 185 | 185 | 31,000 | 185 |
| 1998-10-26 | 185 | 190 | 185 | 190 | 25,000 | 190 |
| 1998-10-23 | 197 | 197 | 182 | 185 | 61,000 | 185 |
| 1998-10-22 | 205 | 210 | 183 | 202 | 46,000 | 202 |
| 1998-10-21 | 205 | 208 | 205 | 205 | 50,000 | 205 |
| 1998-10-20 | 205 | 210 | 202 | 205 | 75,000 | 205 |
| 1998-10-19 | 190 | 210 | 190 | 200 | 51,000 | 200 |
| 1998-10-16 | 190 | 200 | 190 | 190 | 28,000 | 190 |
| 1998-10-15 | 195 | 197 | 195 | 195 | 40,000 | 195 |
| 1998-10-14 | 197 | 197 | 196 | 197 | 12,000 | 197 |
| 1998-10-13 | 196 | 197 | 196 | 197 | 31,000 | 197 |
| 1998-10-12 | 220 | 220 | 195 | 196 | 24,000 | 196 |
| 1998-10-09 | 211 | 211 | 195 | 195 | 26,000 | 195 |
| 1998-10-08 | 215 | 215 | 211 | 211 | 26,000 | 211 |
| 1998-10-07 | 195 | 220 | 195 | 220 | 17,000 | 220 |
| 1998-10-06 | 195 | 196 | 195 | 195 | 13,000 | 195 |
| 1998-10-05 | 200 | 200 | 198 | 198 | 6,000 | 198 |
| 1998-10-02 | 197 | 200 | 195 | 200 | 31,000 | 200 |
| 1998-10-01 | 220 | 220 | 198 | 198 | 50,000 | 198 |
| 1998-09-30 | 218 | 233 | 218 | 230 | 33,000 | 230 |
| 1998-09-29 | 217 | 220 | 213 | 218 | 13,000 | 218 |
| 1998-09-28 | 200 | 225 | 200 | 220 | 45,000 | 220 |
| 1998-09-25 | 218 | 218 | 195 | 200 | 74,000 | 200 |
| 1998-09-24 | 239 | 239 | 212 | 212 | 114,000 | 212 |
| 1998-09-22 | 230 | 231 | 230 | 231 | 38,000 | 231 |
| 1998-09-21 | 241 | 241 | 238 | 238 | 31,000 | 238 |
| 1998-09-18 | 240 | 255 | 240 | 252 | 34,000 | 252 |
| 1998-09-17 | 261 | 261 | 240 | 241 | 8,000 | 241 |
| 1998-09-16 | 263 | 263 | 262 | 262 | 56,000 | 262 |
| 1998-09-14 | 246 | 263 | 246 | 263 | 2,000 | 263 |
| 1998-09-11 | 260 | 260 | 241 | 241 | 48,000 | 241 |
| 1998-09-10 | 257 | 263 | 257 | 257 | 6,000 | 257 |
| 1998-09-09 | 256 | 261 | 256 | 260 | 14,000 | 260 |
| 1998-09-08 | 259 | 264 | 259 | 260 | 17,000 | 260 |
| 1998-09-07 | 250 | 265 | 250 | 250 | 21,000 | 250 |
| 1998-09-04 | 251 | 260 | 250 | 250 | 29,000 | 250 |
| 1998-09-03 | 257 | 257 | 251 | 251 | 9,000 | 251 |
| 1998-09-02 | 280 | 280 | 275 | 275 | 8,000 | 275 |
| 1998-09-01 | 270 | 271 | 260 | 270 | 26,000 | 270 |
| 1998-08-31 | 266 | 283 | 260 | 270 | 121,000 | 270 |
| 1998-08-28 | 253 | 274 | 253 | 274 | 23,000 | 274 |
| 1998-08-27 | 261 | 261 | 251 | 259 | 42,000 | 259 |
| 1998-08-26 | 267 | 267 | 265 | 265 | 37,000 | 265 |
| 1998-08-25 | 270 | 272 | 270 | 271 | 28,000 | 271 |
| 1998-08-24 | 272 | 272 | 270 | 270 | 20,000 | 270 |
| 1998-08-21 | 272 | 277 | 272 | 272 | 26,000 | 272 |
| 1998-08-20 | 272 | 277 | 271 | 272 | 20,000 | 272 |
| 1998-08-19 | 275 | 277 | 271 | 272 | 34,000 | 272 |
| 1998-08-18 | 277 | 277 | 276 | 276 | 10,000 | 276 |
| 1998-08-17 | 276 | 278 | 276 | 276 | 32,000 | 276 |
| 1998-08-14 | 283 | 283 | 276 | 277 | 34,000 | 277 |
| 1998-08-13 | 295 | 295 | 280 | 281 | 81,000 | 281 |
| 1998-08-12 | 296 | 296 | 286 | 289 | 107,000 | 289 |
| 1998-08-11 | 307 | 307 | 300 | 301 | 92,000 | 301 |
| 1998-08-10 | 320 | 320 | 305 | 308 | 39,000 | 308 |
| 1998-08-07 | 319 | 319 | 317 | 318 | 31,000 | 318 |
| 1998-08-06 | 314 | 317 | 309 | 317 | 26,000 | 317 |
| 1998-08-05 | 315 | 315 | 307 | 307 | 29,000 | 307 |
| 1998-08-04 | 306 | 311 | 306 | 310 | 32,000 | 310 |
| 1998-08-03 | 305 | 308 | 301 | 306 | 17,000 | 306 |
| 1998-07-31 | 310 | 310 | 301 | 304 | 53,000 | 304 |
| 1998-07-30 | 322 | 325 | 310 | 311 | 64,000 | 311 |
| 1998-07-29 | 311 | 326 | 311 | 326 | 31,000 | 326 |
| 1998-07-28 | 308 | 310 | 306 | 310 | 29,000 | 310 |
| 1998-07-27 | 313 | 313 | 307 | 308 | 35,000 | 308 |
| 1998-07-24 | 310 | 316 | 310 | 315 | 38,000 | 315 |
| 1998-07-23 | 310 | 310 | 310 | 310 | 14,000 | 310 |
| 1998-07-22 | 311 | 317 | 310 | 312 | 27,000 | 312 |
| 1998-07-21 | 319 | 319 | 310 | 311 | 15,000 | 311 |
| 1998-07-17 | 320 | 320 | 305 | 305 | 44,000 | 305 |
| 1998-07-16 | 315 | 320 | 312 | 315 | 9,000 | 315 |
| 1998-07-15 | 320 | 320 | 310 | 310 | 76,000 | 310 |
| 1998-07-14 | 320 | 320 | 319 | 320 | 11,000 | 320 |
| 1998-07-13 | 318 | 321 | 318 | 321 | 4,000 | 321 |
| 1998-07-10 | 318 | 319 | 318 | 318 | 51,000 | 318 |
| 1998-07-09 | 320 | 320 | 318 | 318 | 24,000 | 318 |
| 1998-07-08 | 327 | 329 | 320 | 320 | 71,000 | 320 |
| 1998-07-07 | 326 | 330 | 325 | 330 | 32,000 | 330 |
| 1998-07-06 | 320 | 325 | 320 | 325 | 21,000 | 325 |
| 1998-07-03 | 315 | 329 | 315 | 315 | 15,000 | 315 |
| 1998-07-02 | 320 | 320 | 320 | 320 | 29,000 | 320 |
| 1998-07-01 | 319 | 325 | 319 | 320 | 21,000 | 320 |
| 1998-06-30 | 305 | 320 | 305 | 320 | 22,000 | 320 |
| 1998-06-29 | 301 | 310 | 301 | 310 | 31,000 | 310 |
| 1998-06-26 | 300 | 302 | 300 | 301 | 37,000 | 301 |
| 1998-06-25 | 297 | 305 | 297 | 302 | 22,000 | 302 |
| 1998-06-24 | 297 | 297 | 296 | 296 | 5,000 | 296 |
| 1998-06-23 | 295 | 300 | 295 | 295 | 11,000 | 295 |
| 1998-06-22 | 301 | 301 | 300 | 300 | 11,000 | 300 |
| 1998-06-19 | 310 | 310 | 300 | 300 | 18,000 | 300 |
| 1998-06-18 | 305 | 307 | 300 | 307 | 169,000 | 307 |
| 1998-06-17 | 300 | 305 | 300 | 302 | 21,000 | 302 |
| 1998-06-16 | 290 | 300 | 290 | 300 | 49,000 | 300 |
| 1998-06-15 | 296 | 310 | 296 | 310 | 33,000 | 310 |
| 1998-06-12 | 300 | 300 | 295 | 296 | 58,000 | 296 |
| 1998-06-11 | 306 | 306 | 295 | 300 | 28,000 | 300 |
| 1998-06-10 | 313 | 313 | 306 | 306 | 11,000 | 306 |
| 1998-06-09 | 306 | 311 | 306 | 311 | 7,000 | 311 |
| 1998-06-08 | 311 | 311 | 308 | 309 | 8,000 | 309 |
| 1998-06-05 | 316 | 320 | 316 | 316 | 40,000 | 316 |
| 1998-06-04 | 315 | 315 | 315 | 315 | 49,000 | 315 |
| 1998-06-03 | 305 | 318 | 305 | 315 | 34,000 | 315 |
| 1998-06-02 | 320 | 320 | 306 | 306 | 8,000 | 306 |
| 1998-06-01 | 311 | 320 | 311 | 311 | 18,000 | 311 |
| 1998-05-29 | 301 | 310 | 301 | 310 | 19,000 | 310 |
| 1998-05-28 | 305 | 310 | 304 | 305 | 40,000 | 305 |
| 1998-05-27 | 305 | 308 | 305 | 305 | 13,000 | 305 |
| 1998-05-26 | 310 | 310 | 306 | 308 | 29,000 | 308 |
| 1998-05-25 | 306 | 313 | 306 | 313 | 36,000 | 313 |
| 1998-05-22 | 312 | 320 | 308 | 308 | 37,000 | 308 |
| 1998-05-21 | 305 | 315 | 305 | 311 | 44,000 | 311 |
| 1998-05-20 | 298 | 309 | 298 | 305 | 37,000 | 305 |
| 1998-05-19 | 280 | 298 | 280 | 298 | 25,000 | 298 |
| 1998-05-18 | 281 | 281 | 275 | 275 | 44,000 | 275 |
| 1998-05-15 | 285 | 290 | 281 | 281 | 80,000 | 281 |
| 1998-05-14 | 290 | 292 | 290 | 290 | 90,000 | 290 |
| 1998-05-13 | 285 | 292 | 285 | 290 | 184,000 | 290 |
| 1998-05-12 | 300 | 300 | 285 | 286 | 26,000 | 286 |
| 1998-05-11 | 285 | 295 | 285 | 295 | 31,000 | 295 |
| 1998-05-08 | 285 | 285 | 275 | 285 | 106,000 | 285 |
| 1998-05-07 | 286 | 291 | 285 | 285 | 59,000 | 285 |
| 1998-05-06 | 295 | 295 | 286 | 288 | 88,000 | 288 |
| 1998-05-01 | 292 | 295 | 281 | 285 | 76,000 | 285 |
| 1998-04-30 | 303 | 313 | 300 | 300 | 167,000 | 300 |
| 1998-04-28 | 315 | 318 | 314 | 318 | 69,000 | 318 |
| 1998-04-27 | 334 | 343 | 334 | 334 | 23,000 | 334 |
| 1998-04-24 | 315 | 345 | 315 | 345 | 23,000 | 345 |
| 1998-04-23 | 317 | 317 | 315 | 315 | 6,000 | 315 |
| 1998-04-22 | 320 | 320 | 311 | 312 | 24,000 | 312 |
| 1998-04-21 | 315 | 326 | 315 | 320 | 14,000 | 320 |
| 1998-04-20 | 330 | 330 | 310 | 310 | 67,000 | 310 |
| 1998-04-17 | 338 | 338 | 325 | 326 | 44,000 | 326 |
| 1998-04-16 | 348 | 348 | 331 | 331 | 75,000 | 331 |
| 1998-04-15 | 348 | 348 | 333 | 333 | 101,000 | 333 |
| 1998-04-14 | 326 | 330 | 326 | 330 | 145,000 | 330 |
| 1998-04-13 | 350 | 350 | 325 | 325 | 10,000 | 325 |
| 1998-04-10 | 354 | 354 | 332 | 339 | 26,000 | 339 |
| 1998-04-09 | 319 | 334 | 319 | 334 | 41,000 | 334 |
| 1998-04-08 | 312 | 340 | 312 | 329 | 63,000 | 329 |
| 1998-04-07 | 356 | 356 | 325 | 325 | 47,000 | 325 |
| 1998-04-06 | 326 | 326 | 326 | 326 | 37,000 | 326 |
| 1998-04-03 | 302 | 325 | 301 | 311 | 47,000 | 311 |
| 1998-04-02 | 331 | 331 | 298 | 300 | 100,000 | 300 |
| 1998-04-01 | 361 | 361 | 341 | 341 | 107,000 | 341 |
| 1998-03-31 | 373 | 373 | 360 | 360 | 60,000 | 360 |
| 1998-03-30 | 375 | 375 | 365 | 368 | 153,000 | 368 |
| 1998-03-27 | 380 | 380 | 360 | 360 | 100,000 | 360 |
| 1998-03-26 | 365 | 385 | 360 | 385 | 358,000 | 385 |
| 1998-03-25 | 345 | 362 | 342 | 362 | 104,000 | 362 |
| 1998-03-24 | 347 | 350 | 341 | 347 | 101,000 | 347 |
| 1998-03-23 | 349 | 350 | 347 | 347 | 29,000 | 347 |
| 1998-03-20 | 333 | 349 | 332 | 344 | 80,000 | 344 |
| 1998-03-19 | 349 | 349 | 331 | 331 | 19,000 | 331 |
| 1998-03-18 | 349 | 349 | 345 | 349 | 48,000 | 349 |
| 1998-03-17 | 351 | 351 | 342 | 342 | 27,000 | 342 |
| 1998-03-16 | 342 | 350 | 342 | 350 | 110,000 | 350 |
| 1998-03-13 | 338 | 339 | 334 | 337 | 51,000 | 337 |
| 1998-03-12 | 350 | 350 | 339 | 339 | 90,000 | 339 |
| 1998-03-11 | 355 | 355 | 345 | 350 | 49,000 | 350 |
| 1998-03-10 | 354 | 354 | 341 | 353 | 48,000 | 353 |
| 1998-03-09 | 345 | 354 | 345 | 354 | 65,000 | 354 |
| 1998-03-06 | 330 | 340 | 330 | 340 | 44,000 | 340 |
| 1998-03-05 | 341 | 341 | 330 | 330 | 77,000 | 330 |
| 1998-03-04 | 352 | 352 | 341 | 341 | 28,000 | 341 |
| 1998-03-03 | 350 | 355 | 350 | 352 | 149,000 | 352 |
| 1998-03-02 | 340 | 350 | 340 | 350 | 41,000 | 350 |
| 1998-02-27 | 337 | 337 | 330 | 335 | 31,000 | 335 |
| 1998-02-26 | 337 | 339 | 337 | 337 | 5,000 | 337 |
| 1998-02-25 | 335 | 337 | 330 | 337 | 36,000 | 337 |
| 1998-02-24 | 330 | 333 | 324 | 330 | 58,000 | 330 |
| 1998-02-23 | 338 | 338 | 330 | 330 | 47,000 | 330 |
| 1998-02-20 | 341 | 344 | 330 | 340 | 113,000 | 340 |
| 1998-02-19 | 350 | 355 | 349 | 353 | 25,000 | 353 |
| 1998-02-18 | 350 | 353 | 350 | 350 | 15,000 | 350 |
| 1998-02-17 | 350 | 355 | 345 | 355 | 46,000 | 355 |
| 1998-02-16 | 362 | 362 | 335 | 345 | 122,000 | 345 |
| 1998-02-13 | 364 | 365 | 355 | 365 | 115,000 | 365 |
| 1998-02-12 | 370 | 370 | 358 | 362 | 115,000 | 362 |
| 1998-02-10 | 340 | 351 | 339 | 347 | 153,000 | 347 |
| 1998-02-09 | 340 | 348 | 330 | 335 | 78,000 | 335 |
| 1998-02-06 | 337 | 345 | 333 | 335 | 59,000 | 335 |
| 1998-02-05 | 338 | 342 | 330 | 331 | 64,000 | 331 |
| 1998-02-04 | 341 | 341 | 336 | 338 | 50,000 | 338 |
| 1998-02-03 | 344 | 349 | 340 | 340 | 75,000 | 340 |
| 1998-02-02 | 347 | 349 | 330 | 341 | 102,000 | 341 |
| 1998-01-30 | 342 | 350 | 336 | 350 | 41,000 | 350 |
| 1998-01-29 | 375 | 376 | 350 | 350 | 81,000 | 350 |
| 1998-01-28 | 369 | 395 | 365 | 365 | 461,000 | 365 |
| 1998-01-27 | 348 | 360 | 346 | 360 | 180,000 | 360 |
| 1998-01-26 | 355 | 365 | 344 | 353 | 264,000 | 353 |
| 1998-01-23 | 347 | 365 | 347 | 350 | 257,000 | 350 |
| 1998-01-22 | 360 | 368 | 347 | 347 | 263,000 | 347 |
| 1998-01-21 | 344 | 380 | 339 | 355 | 269,000 | 355 |
| 1998-01-20 | 318 | 339 | 318 | 339 | 84,000 | 339 |
| 1998-01-19 | 316 | 335 | 316 | 335 | 107,000 | 335 |
| 1998-01-16 | 305 | 315 | 305 | 313 | 105,000 | 313 |
| 1998-01-14 | 319 | 320 | 310 | 310 | 20,000 | 310 |
| 1998-01-13 | 306 | 315 | 305 | 314 | 6,000 | 314 |
| 1998-01-12 | 305 | 310 | 304 | 305 | 101,000 | 305 |
| 1998-01-09 | 307 | 315 | 303 | 314 | 153,000 | 314 |
| 1998-01-08 | 331 | 342 | 310 | 311 | 152,000 | 311 |
| 1998-01-07 | 320 | 330 | 319 | 328 | 160,000 | 328 |
| 1998-01-06 | 310 | 314 | 309 | 312 | 149,000 | 312 |
| 1998-01-05 | 310 | 310 | 310 | 310 | 16,000 | 310 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
