8114 (株)デサント の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 240 | 248 | 240 | 248 | 12,000 | 248 |
| 1999-12-29 | 241 | 241 | 235 | 240 | 52,000 | 240 |
| 1999-12-28 | 247 | 247 | 238 | 240 | 24,000 | 240 |
| 1999-12-27 | 239 | 240 | 236 | 237 | 24,000 | 237 |
| 1999-12-24 | 251 | 251 | 240 | 249 | 127,000 | 249 |
| 1999-12-22 | 252 | 252 | 249 | 251 | 32,000 | 251 |
| 1999-12-21 | 253 | 255 | 235 | 253 | 208,000 | 253 |
| 1999-12-20 | 266 | 266 | 252 | 257 | 86,000 | 257 |
| 1999-12-17 | 262 | 266 | 254 | 266 | 88,000 | 266 |
| 1999-12-16 | 284 | 284 | 251 | 251 | 235,000 | 251 |
| 1999-12-15 | 271 | 290 | 270 | 285 | 434,000 | 285 |
| 1999-12-14 | 270 | 274 | 263 | 270 | 168,000 | 270 |
| 1999-12-13 | 261 | 275 | 261 | 275 | 242,000 | 275 |
| 1999-12-10 | 253 | 260 | 250 | 260 | 175,000 | 260 |
| 1999-12-09 | 253 | 253 | 246 | 253 | 76,000 | 253 |
| 1999-12-08 | 240 | 252 | 239 | 248 | 68,000 | 248 |
| 1999-12-07 | 230 | 240 | 230 | 240 | 50,000 | 240 |
| 1999-12-06 | 241 | 243 | 228 | 228 | 81,000 | 228 |
| 1999-12-03 | 239 | 240 | 230 | 231 | 39,000 | 231 |
| 1999-12-02 | 237 | 237 | 230 | 237 | 79,000 | 237 |
| 1999-12-01 | 240 | 245 | 232 | 232 | 72,000 | 232 |
| 1999-11-30 | 265 | 266 | 245 | 245 | 65,000 | 245 |
| 1999-11-29 | 265 | 265 | 260 | 262 | 82,000 | 262 |
| 1999-11-26 | 245 | 265 | 245 | 261 | 139,000 | 261 |
| 1999-11-25 | 245 | 245 | 226 | 245 | 77,000 | 245 |
| 1999-11-24 | 235 | 246 | 222 | 245 | 99,000 | 245 |
| 1999-11-22 | 249 | 249 | 230 | 230 | 90,000 | 230 |
| 1999-11-19 | 239 | 240 | 229 | 234 | 100,000 | 234 |
| 1999-11-18 | 226 | 240 | 225 | 229 | 68,000 | 229 |
| 1999-11-17 | 230 | 230 | 215 | 229 | 79,000 | 229 |
| 1999-11-16 | 215 | 230 | 211 | 230 | 72,000 | 230 |
| 1999-11-15 | 228 | 228 | 210 | 220 | 149,000 | 220 |
| 1999-11-12 | 250 | 254 | 225 | 228 | 112,000 | 228 |
| 1999-11-11 | 264 | 264 | 240 | 245 | 242,000 | 245 |
| 1999-11-10 | 265 | 280 | 257 | 261 | 88,000 | 261 |
| 1999-11-09 | 281 | 282 | 255 | 257 | 177,000 | 257 |
| 1999-11-08 | 290 | 303 | 281 | 282 | 610,000 | 282 |
| 1999-11-05 | 289 | 299 | 276 | 281 | 394,000 | 281 |
| 1999-11-04 | 260 | 297 | 256 | 290 | 763,000 | 290 |
| 1999-11-02 | 230 | 260 | 229 | 252 | 403,000 | 252 |
| 1999-11-01 | 240 | 240 | 226 | 230 | 131,000 | 230 |
| 1999-10-29 | 217 | 250 | 210 | 250 | 221,000 | 250 |
| 1999-10-28 | 206 | 208 | 203 | 203 | 53,000 | 203 |
| 1999-10-27 | 210 | 212 | 206 | 206 | 50,000 | 206 |
| 1999-10-26 | 213 | 213 | 210 | 210 | 24,000 | 210 |
| 1999-10-25 | 206 | 217 | 206 | 213 | 63,000 | 213 |
| 1999-10-22 | 201 | 206 | 201 | 205 | 52,000 | 205 |
| 1999-10-21 | 201 | 202 | 201 | 201 | 17,000 | 201 |
| 1999-10-20 | 202 | 203 | 200 | 202 | 58,000 | 202 |
| 1999-10-19 | 210 | 211 | 201 | 201 | 20,000 | 201 |
| 1999-10-18 | 209 | 213 | 209 | 213 | 22,000 | 213 |
| 1999-10-15 | 215 | 215 | 212 | 212 | 53,000 | 212 |
| 1999-10-14 | 220 | 220 | 212 | 215 | 40,000 | 215 |
| 1999-10-13 | 204 | 204 | 200 | 200 | 24,000 | 200 |
| 1999-10-12 | 200 | 204 | 200 | 201 | 44,000 | 201 |
| 1999-10-08 | 201 | 203 | 199 | 199 | 33,000 | 199 |
| 1999-10-07 | 206 | 207 | 201 | 201 | 43,000 | 201 |
| 1999-10-06 | 205 | 210 | 205 | 206 | 25,000 | 206 |
| 1999-10-05 | 212 | 212 | 205 | 205 | 13,000 | 205 |
| 1999-10-04 | 211 | 213 | 211 | 212 | 20,000 | 212 |
| 1999-10-01 | 217 | 221 | 210 | 211 | 33,000 | 211 |
| 1999-09-30 | 214 | 217 | 212 | 216 | 32,000 | 216 |
| 1999-09-29 | 205 | 215 | 205 | 205 | 37,000 | 205 |
| 1999-09-28 | 200 | 216 | 200 | 216 | 8,000 | 216 |
| 1999-09-27 | 201 | 204 | 198 | 198 | 55,000 | 198 |
| 1999-09-24 | 203 | 210 | 202 | 202 | 47,000 | 202 |
| 1999-09-22 | 208 | 208 | 201 | 202 | 55,000 | 202 |
| 1999-09-21 | 210 | 210 | 204 | 208 | 94,000 | 208 |
| 1999-09-20 | 209 | 214 | 209 | 212 | 25,000 | 212 |
| 1999-09-17 | 215 | 219 | 210 | 219 | 29,000 | 219 |
| 1999-09-16 | 210 | 215 | 210 | 215 | 43,000 | 215 |
| 1999-09-14 | 220 | 220 | 207 | 207 | 50,000 | 207 |
| 1999-09-13 | 225 | 225 | 210 | 222 | 30,000 | 222 |
| 1999-09-10 | 210 | 220 | 209 | 210 | 93,000 | 210 |
| 1999-09-09 | 235 | 235 | 214 | 232 | 18,000 | 232 |
| 1999-09-08 | 208 | 211 | 205 | 205 | 64,000 | 205 |
| 1999-09-07 | 220 | 220 | 208 | 208 | 53,000 | 208 |
| 1999-09-06 | 229 | 229 | 220 | 220 | 73,000 | 220 |
| 1999-09-03 | 232 | 232 | 227 | 229 | 53,000 | 229 |
| 1999-09-02 | 233 | 236 | 231 | 235 | 18,000 | 235 |
| 1999-09-01 | 231 | 231 | 230 | 231 | 14,000 | 231 |
| 1999-08-31 | 235 | 235 | 231 | 231 | 7,000 | 231 |
| 1999-08-30 | 235 | 235 | 233 | 235 | 32,000 | 235 |
| 1999-08-27 | 252 | 252 | 231 | 231 | 27,000 | 231 |
| 1999-08-26 | 236 | 253 | 236 | 253 | 6,000 | 253 |
| 1999-08-25 | 235 | 238 | 235 | 235 | 42,000 | 235 |
| 1999-08-24 | 235 | 239 | 235 | 235 | 27,000 | 235 |
| 1999-08-23 | 235 | 239 | 235 | 235 | 7,000 | 235 |
| 1999-08-20 | 230 | 230 | 230 | 230 | 18,000 | 230 |
| 1999-08-19 | 223 | 235 | 223 | 227 | 11,000 | 227 |
| 1999-08-18 | 239 | 239 | 221 | 221 | 94,000 | 221 |
| 1999-08-17 | 240 | 241 | 239 | 239 | 29,000 | 239 |
| 1999-08-16 | 240 | 241 | 236 | 240 | 36,000 | 240 |
| 1999-08-13 | 240 | 241 | 236 | 237 | 25,000 | 237 |
| 1999-08-12 | 242 | 242 | 240 | 240 | 13,000 | 240 |
| 1999-08-11 | 244 | 244 | 242 | 242 | 5,000 | 242 |
| 1999-08-10 | 250 | 250 | 244 | 244 | 16,000 | 244 |
| 1999-08-09 | 256 | 256 | 255 | 255 | 5,000 | 255 |
| 1999-08-06 | 250 | 250 | 236 | 241 | 20,000 | 241 |
| 1999-08-05 | 259 | 262 | 252 | 252 | 20,000 | 252 |
| 1999-08-04 | 255 | 260 | 255 | 259 | 13,000 | 259 |
| 1999-08-03 | 280 | 280 | 255 | 255 | 13,000 | 255 |
| 1999-08-02 | 260 | 261 | 260 | 260 | 22,000 | 260 |
| 1999-07-30 | 265 | 266 | 264 | 264 | 12,000 | 264 |
| 1999-07-29 | 265 | 266 | 265 | 266 | 3,000 | 266 |
| 1999-07-28 | 270 | 272 | 267 | 270 | 48,000 | 270 |
| 1999-07-27 | 267 | 271 | 267 | 267 | 15,000 | 267 |
| 1999-07-26 | 265 | 274 | 265 | 274 | 31,000 | 274 |
| 1999-07-23 | 268 | 268 | 265 | 265 | 29,000 | 265 |
| 1999-07-22 | 269 | 269 | 268 | 268 | 19,000 | 268 |
| 1999-07-21 | 278 | 278 | 268 | 275 | 26,000 | 275 |
| 1999-07-19 | 271 | 279 | 271 | 279 | 9,000 | 279 |
| 1999-07-16 | 277 | 277 | 266 | 266 | 27,000 | 266 |
| 1999-07-15 | 275 | 280 | 275 | 276 | 36,000 | 276 |
| 1999-07-14 | 281 | 281 | 275 | 275 | 12,000 | 275 |
| 1999-07-13 | 275 | 281 | 275 | 281 | 45,000 | 281 |
| 1999-07-12 | 273 | 275 | 273 | 275 | 10,000 | 275 |
| 1999-07-09 | 270 | 277 | 265 | 265 | 33,000 | 265 |
| 1999-07-08 | 275 | 275 | 270 | 271 | 43,000 | 271 |
| 1999-07-07 | 284 | 285 | 280 | 280 | 23,000 | 280 |
| 1999-07-06 | 275 | 285 | 275 | 281 | 85,000 | 281 |
| 1999-07-05 | 271 | 272 | 270 | 272 | 33,000 | 272 |
| 1999-07-02 | 274 | 274 | 270 | 271 | 35,000 | 271 |
| 1999-07-01 | 272 | 274 | 263 | 269 | 64,000 | 269 |
| 1999-06-30 | 272 | 275 | 267 | 267 | 18,000 | 267 |
| 1999-06-29 | 274 | 276 | 270 | 270 | 17,000 | 270 |
| 1999-06-28 | 265 | 270 | 265 | 269 | 11,000 | 269 |
| 1999-06-25 | 275 | 275 | 265 | 265 | 57,000 | 265 |
| 1999-06-24 | 280 | 283 | 271 | 271 | 22,000 | 271 |
| 1999-06-23 | 275 | 285 | 275 | 280 | 29,000 | 280 |
| 1999-06-22 | 280 | 285 | 280 | 285 | 79,000 | 285 |
| 1999-06-21 | 270 | 271 | 262 | 268 | 46,000 | 268 |
| 1999-06-18 | 280 | 280 | 266 | 270 | 27,000 | 270 |
| 1999-06-17 | 280 | 280 | 262 | 262 | 34,000 | 262 |
| 1999-06-16 | 270 | 280 | 268 | 280 | 64,000 | 280 |
| 1999-06-15 | 279 | 284 | 275 | 275 | 24,000 | 275 |
| 1999-06-14 | 280 | 280 | 275 | 279 | 37,000 | 279 |
| 1999-06-11 | 294 | 294 | 282 | 282 | 76,000 | 282 |
| 1999-06-10 | 279 | 282 | 274 | 282 | 32,000 | 282 |
| 1999-06-09 | 270 | 282 | 252 | 279 | 22,000 | 279 |
| 1999-06-08 | 270 | 271 | 270 | 270 | 8,000 | 270 |
| 1999-06-07 | 255 | 270 | 255 | 270 | 41,000 | 270 |
| 1999-06-04 | 252 | 256 | 252 | 255 | 15,000 | 255 |
| 1999-06-03 | 273 | 273 | 260 | 260 | 14,000 | 260 |
| 1999-06-02 | 284 | 284 | 255 | 273 | 25,000 | 273 |
| 1999-06-01 | 255 | 259 | 250 | 259 | 33,000 | 259 |
| 1999-05-31 | 250 | 251 | 250 | 251 | 19,000 | 251 |
| 1999-05-28 | 251 | 252 | 250 | 252 | 12,000 | 252 |
| 1999-05-27 | 257 | 272 | 257 | 260 | 13,000 | 260 |
| 1999-05-26 | 253 | 257 | 251 | 252 | 41,000 | 252 |
| 1999-05-25 | 252 | 254 | 252 | 253 | 44,000 | 253 |
| 1999-05-24 | 260 | 260 | 250 | 252 | 56,000 | 252 |
| 1999-05-21 | 280 | 280 | 262 | 267 | 72,000 | 267 |
| 1999-05-20 | 280 | 286 | 271 | 280 | 29,000 | 280 |
| 1999-05-19 | 291 | 291 | 290 | 290 | 59,000 | 290 |
| 1999-05-18 | 309 | 310 | 300 | 301 | 58,000 | 301 |
| 1999-05-17 | 302 | 303 | 300 | 301 | 112,000 | 301 |
| 1999-05-14 | 310 | 310 | 300 | 302 | 93,000 | 302 |
| 1999-05-13 | 298 | 305 | 298 | 305 | 55,000 | 305 |
| 1999-05-12 | 299 | 300 | 295 | 298 | 55,000 | 298 |
| 1999-05-11 | 305 | 305 | 300 | 300 | 28,000 | 300 |
| 1999-05-10 | 300 | 307 | 290 | 305 | 86,000 | 305 |
| 1999-05-07 | 320 | 325 | 305 | 309 | 88,000 | 309 |
| 1999-05-06 | 306 | 315 | 306 | 315 | 108,000 | 315 |
| 1999-04-30 | 306 | 310 | 299 | 302 | 167,000 | 302 |
| 1999-04-28 | 318 | 320 | 291 | 298 | 300,000 | 298 |
| 1999-04-27 | 315 | 357 | 314 | 320 | 484,000 | 320 |
| 1999-04-26 | 275 | 320 | 275 | 305 | 441,000 | 305 |
| 1999-04-23 | 249 | 285 | 249 | 275 | 430,000 | 275 |
| 1999-04-22 | 225 | 245 | 224 | 245 | 141,000 | 245 |
| 1999-04-21 | 230 | 230 | 224 | 224 | 21,000 | 224 |
| 1999-04-20 | 225 | 229 | 221 | 224 | 9,000 | 224 |
| 1999-04-19 | 230 | 230 | 221 | 225 | 24,000 | 225 |
| 1999-04-16 | 225 | 225 | 220 | 220 | 19,000 | 220 |
| 1999-04-15 | 234 | 234 | 225 | 230 | 43,000 | 230 |
| 1999-04-14 | 221 | 235 | 221 | 234 | 21,000 | 234 |
| 1999-04-13 | 231 | 231 | 230 | 230 | 20,000 | 230 |
| 1999-04-12 | 235 | 235 | 231 | 231 | 20,000 | 231 |
| 1999-04-09 | 233 | 235 | 233 | 234 | 45,000 | 234 |
| 1999-04-08 | 229 | 232 | 229 | 231 | 70,000 | 231 |
| 1999-04-07 | 227 | 229 | 226 | 229 | 35,000 | 229 |
| 1999-04-06 | 220 | 226 | 220 | 226 | 61,000 | 226 |
| 1999-04-05 | 210 | 223 | 210 | 220 | 39,000 | 220 |
| 1999-04-02 | 206 | 206 | 205 | 206 | 24,000 | 206 |
| 1999-04-01 | 203 | 207 | 202 | 205 | 20,000 | 205 |
| 1999-03-31 | 218 | 218 | 202 | 202 | 43,000 | 202 |
| 1999-03-30 | 220 | 220 | 210 | 213 | 18,000 | 213 |
| 1999-03-29 | 210 | 210 | 201 | 203 | 15,000 | 203 |
| 1999-03-26 | 219 | 222 | 216 | 222 | 46,000 | 222 |
| 1999-03-25 | 210 | 220 | 210 | 220 | 30,000 | 220 |
| 1999-03-24 | 207 | 212 | 207 | 210 | 58,000 | 210 |
| 1999-03-23 | 212 | 214 | 210 | 211 | 40,000 | 211 |
| 1999-03-19 | 202 | 212 | 201 | 212 | 26,000 | 212 |
| 1999-03-18 | 225 | 225 | 200 | 200 | 68,000 | 200 |
| 1999-03-17 | 220 | 223 | 220 | 220 | 42,000 | 220 |
| 1999-03-16 | 210 | 220 | 210 | 220 | 24,000 | 220 |
| 1999-03-15 | 210 | 212 | 210 | 210 | 19,000 | 210 |
| 1999-03-12 | 214 | 215 | 210 | 210 | 39,000 | 210 |
| 1999-03-11 | 215 | 216 | 210 | 214 | 26,000 | 214 |
| 1999-03-10 | 215 | 215 | 210 | 215 | 19,000 | 215 |
| 1999-03-09 | 205 | 215 | 205 | 215 | 25,000 | 215 |
| 1999-03-08 | 219 | 220 | 207 | 208 | 98,000 | 208 |
| 1999-03-05 | 200 | 217 | 200 | 217 | 194,000 | 217 |
| 1999-03-04 | 192 | 199 | 192 | 199 | 15,000 | 199 |
| 1999-03-03 | 190 | 193 | 190 | 193 | 29,000 | 193 |
| 1999-03-02 | 194 | 194 | 190 | 190 | 40,000 | 190 |
| 1999-03-01 | 193 | 196 | 192 | 192 | 60,000 | 192 |
| 1999-02-26 | 200 | 200 | 193 | 193 | 64,000 | 193 |
| 1999-02-25 | 195 | 200 | 195 | 200 | 78,000 | 200 |
| 1999-02-24 | 197 | 200 | 195 | 195 | 76,000 | 195 |
| 1999-02-23 | 198 | 198 | 197 | 197 | 14,000 | 197 |
| 1999-02-22 | 193 | 193 | 193 | 193 | 10,000 | 193 |
| 1999-02-19 | 194 | 194 | 192 | 192 | 19,000 | 192 |
| 1999-02-18 | 198 | 199 | 195 | 199 | 54,000 | 199 |
| 1999-02-17 | 200 | 205 | 199 | 199 | 12,000 | 199 |
| 1999-02-16 | 206 | 210 | 199 | 199 | 26,000 | 199 |
| 1999-02-15 | 206 | 210 | 205 | 206 | 23,000 | 206 |
| 1999-02-10 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1999-02-09 | 201 | 205 | 198 | 205 | 33,000 | 205 |
| 1999-02-08 | 201 | 202 | 201 | 202 | 6,000 | 202 |
| 1999-02-05 | 209 | 209 | 201 | 201 | 9,000 | 201 |
| 1999-02-04 | 207 | 208 | 207 | 208 | 19,000 | 208 |
| 1999-02-03 | 212 | 212 | 207 | 207 | 10,000 | 207 |
| 1999-02-02 | 213 | 213 | 212 | 213 | 9,000 | 213 |
| 1999-02-01 | 207 | 209 | 207 | 209 | 14,000 | 209 |
| 1999-01-29 | 212 | 215 | 207 | 207 | 43,000 | 207 |
| 1999-01-28 | 224 | 224 | 209 | 210 | 20,000 | 210 |
| 1999-01-27 | 230 | 230 | 228 | 229 | 10,000 | 229 |
| 1999-01-26 | 233 | 234 | 230 | 230 | 49,000 | 230 |
| 1999-01-25 | 225 | 234 | 225 | 234 | 80,000 | 234 |
| 1999-01-22 | 220 | 228 | 220 | 225 | 62,000 | 225 |
| 1999-01-21 | 209 | 218 | 209 | 218 | 17,000 | 218 |
| 1999-01-20 | 196 | 209 | 196 | 209 | 41,000 | 209 |
| 1999-01-19 | 196 | 208 | 196 | 199 | 6,000 | 199 |
| 1999-01-18 | 200 | 210 | 200 | 210 | 34,000 | 210 |
| 1999-01-14 | 200 | 200 | 198 | 198 | 51,000 | 198 |
| 1999-01-13 | 205 | 205 | 200 | 200 | 16,000 | 200 |
| 1999-01-12 | 205 | 206 | 205 | 205 | 45,000 | 205 |
| 1999-01-11 | 222 | 222 | 207 | 207 | 21,000 | 207 |
| 1999-01-08 | 210 | 210 | 207 | 207 | 41,000 | 207 |
| 1999-01-07 | 201 | 212 | 201 | 207 | 47,000 | 207 |
| 1999-01-06 | 195 | 200 | 193 | 196 | 24,000 | 196 |
| 1999-01-05 | 195 | 196 | 195 | 195 | 14,000 | 195 |
| 1999-01-04 | 200 | 200 | 193 | 193 | 67,000 | 193 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
