8114 (株)デサント の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 350 | 351 | 349 | 350 | 33,000 | 350 |
| 2004-12-29 | 348 | 348 | 346 | 348 | 110,000 | 348 |
| 2004-12-28 | 343 | 348 | 343 | 348 | 81,000 | 348 |
| 2004-12-27 | 353 | 353 | 345 | 348 | 104,000 | 348 |
| 2004-12-24 | 354 | 354 | 348 | 354 | 89,000 | 354 |
| 2004-12-22 | 356 | 359 | 353 | 354 | 68,000 | 354 |
| 2004-12-21 | 354 | 359 | 354 | 358 | 47,000 | 358 |
| 2004-12-20 | 355 | 358 | 352 | 354 | 56,000 | 354 |
| 2004-12-17 | 352 | 360 | 352 | 355 | 108,000 | 355 |
| 2004-12-16 | 351 | 351 | 349 | 349 | 43,000 | 349 |
| 2004-12-15 | 359 | 359 | 353 | 354 | 32,000 | 354 |
| 2004-12-14 | 351 | 355 | 351 | 354 | 94,000 | 354 |
| 2004-12-13 | 356 | 367 | 356 | 359 | 41,000 | 359 |
| 2004-12-10 | 364 | 364 | 360 | 361 | 98,000 | 361 |
| 2004-12-09 | 366 | 367 | 361 | 364 | 117,000 | 364 |
| 2004-12-08 | 369 | 372 | 364 | 367 | 118,000 | 367 |
| 2004-12-07 | 371 | 375 | 369 | 373 | 179,000 | 373 |
| 2004-12-06 | 372 | 372 | 368 | 370 | 84,000 | 370 |
| 2004-12-03 | 372 | 373 | 368 | 368 | 112,000 | 368 |
| 2004-12-02 | 373 | 373 | 366 | 371 | 79,000 | 371 |
| 2004-12-01 | 371 | 371 | 361 | 368 | 90,000 | 368 |
| 2004-11-30 | 368 | 371 | 364 | 371 | 78,000 | 371 |
| 2004-11-29 | 369 | 370 | 363 | 369 | 75,000 | 369 |
| 2004-11-26 | 366 | 366 | 358 | 361 | 76,000 | 361 |
| 2004-11-25 | 355 | 363 | 355 | 363 | 116,000 | 363 |
| 2004-11-24 | 359 | 359 | 348 | 354 | 241,000 | 354 |
| 2004-11-22 | 369 | 369 | 356 | 365 | 101,000 | 365 |
| 2004-11-19 | 368 | 372 | 368 | 370 | 156,000 | 370 |
| 2004-11-18 | 363 | 368 | 361 | 363 | 143,000 | 363 |
| 2004-11-17 | 365 | 368 | 365 | 366 | 73,000 | 366 |
| 2004-11-16 | 368 | 372 | 368 | 370 | 58,000 | 370 |
| 2004-11-15 | 368 | 375 | 365 | 370 | 226,000 | 370 |
| 2004-11-12 | 364 | 370 | 364 | 368 | 74,000 | 368 |
| 2004-11-11 | 368 | 372 | 368 | 369 | 391,000 | 369 |
| 2004-11-10 | 370 | 370 | 367 | 369 | 239,000 | 369 |
| 2004-11-09 | 375 | 375 | 369 | 372 | 178,000 | 372 |
| 2004-11-08 | 376 | 377 | 374 | 375 | 237,000 | 375 |
| 2004-11-05 | 375 | 380 | 371 | 378 | 498,000 | 378 |
| 2004-11-04 | 350 | 375 | 350 | 366 | 304,000 | 366 |
| 2004-11-02 | 335 | 344 | 334 | 336 | 85,000 | 336 |
| 2004-11-01 | 334 | 337 | 330 | 334 | 46,000 | 334 |
| 2004-10-29 | 329 | 339 | 327 | 337 | 72,000 | 337 |
| 2004-10-28 | 330 | 335 | 325 | 330 | 131,000 | 330 |
| 2004-10-27 | 328 | 338 | 328 | 328 | 65,000 | 328 |
| 2004-10-26 | 333 | 335 | 328 | 330 | 90,000 | 330 |
| 2004-10-25 | 340 | 340 | 332 | 332 | 94,000 | 332 |
| 2004-10-22 | 344 | 346 | 333 | 346 | 131,000 | 346 |
| 2004-10-21 | 350 | 350 | 341 | 341 | 62,000 | 341 |
| 2004-10-20 | 353 | 353 | 342 | 351 | 134,000 | 351 |
| 2004-10-19 | 348 | 355 | 346 | 353 | 75,000 | 353 |
| 2004-10-18 | 351 | 351 | 342 | 350 | 188,000 | 350 |
| 2004-10-15 | 355 | 355 | 345 | 350 | 171,000 | 350 |
| 2004-10-14 | 355 | 355 | 350 | 355 | 268,000 | 355 |
| 2004-10-13 | 355 | 358 | 354 | 355 | 129,000 | 355 |
| 2004-10-12 | 360 | 360 | 353 | 355 | 270,000 | 355 |
| 2004-10-08 | 349 | 358 | 348 | 356 | 199,000 | 356 |
| 2004-10-07 | 345 | 349 | 345 | 349 | 145,000 | 349 |
| 2004-10-06 | 345 | 347 | 344 | 345 | 153,000 | 345 |
| 2004-10-05 | 350 | 355 | 345 | 345 | 60,000 | 345 |
| 2004-10-04 | 342 | 350 | 342 | 345 | 68,000 | 345 |
| 2004-10-01 | 339 | 343 | 338 | 340 | 82,000 | 340 |
| 2004-09-30 | 342 | 343 | 337 | 337 | 47,000 | 337 |
| 2004-09-29 | 332 | 343 | 332 | 332 | 113,000 | 332 |
| 2004-09-28 | 332 | 332 | 331 | 332 | 108,000 | 332 |
| 2004-09-27 | 332 | 334 | 325 | 332 | 201,000 | 332 |
| 2004-09-24 | 342 | 343 | 330 | 333 | 152,000 | 333 |
| 2004-09-22 | 350 | 350 | 338 | 342 | 256,000 | 342 |
| 2004-09-21 | 354 | 357 | 351 | 352 | 111,000 | 352 |
| 2004-09-17 | 363 | 363 | 354 | 357 | 110,000 | 357 |
| 2004-09-16 | 369 | 369 | 362 | 363 | 157,000 | 363 |
| 2004-09-15 | 370 | 373 | 369 | 370 | 117,000 | 370 |
| 2004-09-14 | 373 | 373 | 369 | 370 | 124,000 | 370 |
| 2004-09-13 | 370 | 375 | 370 | 370 | 159,000 | 370 |
| 2004-09-10 | 375 | 375 | 370 | 371 | 176,000 | 371 |
| 2004-09-09 | 381 | 381 | 376 | 377 | 45,000 | 377 |
| 2004-09-08 | 386 | 386 | 382 | 385 | 97,000 | 385 |
| 2004-09-07 | 385 | 387 | 384 | 386 | 97,000 | 386 |
| 2004-09-06 | 385 | 385 | 379 | 384 | 100,000 | 384 |
| 2004-09-03 | 379 | 386 | 379 | 381 | 220,000 | 381 |
| 2004-09-02 | 377 | 377 | 372 | 375 | 109,000 | 375 |
| 2004-09-01 | 377 | 378 | 372 | 377 | 92,000 | 377 |
| 2004-08-31 | 375 | 375 | 371 | 374 | 94,000 | 374 |
| 2004-08-30 | 374 | 379 | 372 | 376 | 173,000 | 376 |
| 2004-08-27 | 368 | 373 | 366 | 371 | 217,000 | 371 |
| 2004-08-26 | 366 | 372 | 365 | 369 | 303,000 | 369 |
| 2004-08-25 | 362 | 364 | 358 | 362 | 100,000 | 362 |
| 2004-08-24 | 365 | 365 | 357 | 357 | 128,000 | 357 |
| 2004-08-23 | 359 | 372 | 358 | 363 | 209,000 | 363 |
| 2004-08-20 | 353 | 359 | 353 | 355 | 142,000 | 355 |
| 2004-08-19 | 356 | 358 | 350 | 358 | 145,000 | 358 |
| 2004-08-18 | 355 | 358 | 352 | 352 | 162,000 | 352 |
| 2004-08-17 | 360 | 364 | 351 | 351 | 363,000 | 351 |
| 2004-08-16 | 367 | 374 | 354 | 357 | 542,000 | 357 |
| 2004-08-13 | 378 | 381 | 374 | 374 | 115,000 | 374 |
| 2004-08-12 | 381 | 385 | 381 | 383 | 115,000 | 383 |
| 2004-08-11 | 382 | 391 | 381 | 384 | 203,000 | 384 |
| 2004-08-10 | 381 | 384 | 372 | 380 | 422,000 | 380 |
| 2004-08-09 | 391 | 395 | 385 | 388 | 293,000 | 388 |
| 2004-08-06 | 405 | 405 | 395 | 402 | 303,000 | 402 |
| 2004-08-05 | 408 | 408 | 405 | 406 | 232,000 | 406 |
| 2004-08-04 | 412 | 413 | 401 | 405 | 799,000 | 405 |
| 2004-08-03 | 387 | 406 | 383 | 406 | 531,000 | 406 |
| 2004-08-02 | 379 | 380 | 373 | 377 | 95,000 | 377 |
| 2004-07-30 | 383 | 384 | 376 | 378 | 143,000 | 378 |
| 2004-07-29 | 383 | 383 | 374 | 375 | 88,000 | 375 |
| 2004-07-28 | 379 | 380 | 377 | 378 | 76,000 | 378 |
| 2004-07-27 | 381 | 381 | 369 | 370 | 328,000 | 370 |
| 2004-07-26 | 391 | 393 | 382 | 386 | 242,000 | 386 |
| 2004-07-23 | 397 | 401 | 391 | 394 | 141,000 | 394 |
| 2004-07-22 | 386 | 400 | 386 | 396 | 226,000 | 396 |
| 2004-07-21 | 393 | 395 | 385 | 390 | 228,000 | 390 |
| 2004-07-20 | 405 | 406 | 383 | 389 | 415,000 | 389 |
| 2004-07-16 | 402 | 411 | 398 | 409 | 244,000 | 409 |
| 2004-07-15 | 429 | 429 | 396 | 402 | 540,000 | 402 |
| 2004-07-14 | 416 | 436 | 416 | 424 | 432,000 | 424 |
| 2004-07-13 | 416 | 416 | 411 | 415 | 110,000 | 415 |
| 2004-07-12 | 414 | 417 | 412 | 414 | 184,000 | 414 |
| 2004-07-09 | 407 | 415 | 405 | 409 | 185,000 | 409 |
| 2004-07-08 | 422 | 429 | 407 | 412 | 341,000 | 412 |
| 2004-07-07 | 403 | 423 | 392 | 422 | 747,000 | 422 |
| 2004-07-06 | 402 | 407 | 402 | 403 | 225,000 | 403 |
| 2004-07-05 | 410 | 410 | 400 | 404 | 364,000 | 404 |
| 2004-07-02 | 408 | 419 | 405 | 414 | 323,000 | 414 |
| 2004-07-01 | 431 | 433 | 423 | 423 | 457,000 | 423 |
| 2004-06-30 | 434 | 440 | 424 | 436 | 803,000 | 436 |
| 2004-06-29 | 420 | 439 | 414 | 436 | 1,432,000 | 436 |
| 2004-06-28 | 415 | 419 | 411 | 414 | 914,000 | 414 |
| 2004-06-25 | 395 | 410 | 391 | 403 | 1,051,000 | 403 |
| 2004-06-24 | 385 | 392 | 384 | 390 | 964,000 | 390 |
| 2004-06-23 | 364 | 394 | 364 | 389 | 2,338,000 | 389 |
| 2004-06-22 | 364 | 364 | 357 | 361 | 264,000 | 361 |
| 2004-06-21 | 360 | 366 | 359 | 362 | 578,000 | 362 |
| 2004-06-18 | 356 | 358 | 354 | 356 | 587,000 | 356 |
| 2004-06-17 | 350 | 354 | 346 | 351 | 473,000 | 351 |
| 2004-06-16 | 350 | 353 | 345 | 346 | 564,000 | 346 |
| 2004-06-15 | 350 | 350 | 342 | 346 | 487,000 | 346 |
| 2004-06-14 | 330 | 359 | 328 | 359 | 1,126,000 | 359 |
| 2004-06-11 | 320 | 329 | 318 | 328 | 300,000 | 328 |
| 2004-06-10 | 317 | 323 | 315 | 320 | 129,000 | 320 |
| 2004-06-09 | 323 | 324 | 315 | 318 | 77,000 | 318 |
| 2004-06-08 | 324 | 329 | 319 | 322 | 230,000 | 322 |
| 2004-06-07 | 305 | 323 | 305 | 319 | 346,000 | 319 |
| 2004-06-04 | 312 | 313 | 305 | 308 | 267,000 | 308 |
| 2004-06-03 | 318 | 320 | 310 | 314 | 279,000 | 314 |
| 2004-06-02 | 324 | 324 | 317 | 323 | 300,000 | 323 |
| 2004-06-01 | 324 | 330 | 313 | 319 | 395,000 | 319 |
| 2004-05-31 | 321 | 322 | 315 | 320 | 142,000 | 320 |
| 2004-05-28 | 322 | 324 | 317 | 322 | 268,000 | 322 |
| 2004-05-27 | 333 | 336 | 319 | 320 | 426,000 | 320 |
| 2004-05-26 | 343 | 343 | 337 | 338 | 142,000 | 338 |
| 2004-05-25 | 346 | 346 | 335 | 337 | 208,000 | 337 |
| 2004-05-24 | 335 | 346 | 332 | 343 | 454,000 | 343 |
| 2004-05-21 | 322 | 327 | 321 | 327 | 100,000 | 327 |
| 2004-05-20 | 314 | 323 | 310 | 319 | 194,000 | 319 |
| 2004-05-19 | 307 | 318 | 305 | 318 | 203,000 | 318 |
| 2004-05-18 | 304 | 313 | 304 | 306 | 102,000 | 306 |
| 2004-05-17 | 309 | 311 | 294 | 303 | 358,000 | 303 |
| 2004-05-14 | 303 | 320 | 300 | 320 | 282,000 | 320 |
| 2004-05-13 | 312 | 321 | 307 | 308 | 250,000 | 308 |
| 2004-05-12 | 305 | 321 | 305 | 321 | 339,000 | 321 |
| 2004-05-11 | 282 | 319 | 280 | 303 | 502,000 | 303 |
| 2004-05-10 | 323 | 323 | 286 | 289 | 674,000 | 289 |
| 2004-05-07 | 328 | 332 | 321 | 326 | 231,000 | 326 |
| 2004-05-06 | 337 | 337 | 327 | 329 | 207,000 | 329 |
| 2004-04-30 | 335 | 338 | 333 | 337 | 218,000 | 337 |
| 2004-04-28 | 335 | 341 | 335 | 338 | 227,000 | 338 |
| 2004-04-27 | 348 | 355 | 336 | 338 | 701,000 | 338 |
| 2004-04-26 | 337 | 337 | 333 | 335 | 168,000 | 335 |
| 2004-04-23 | 343 | 344 | 339 | 339 | 135,000 | 339 |
| 2004-04-22 | 345 | 348 | 342 | 342 | 103,000 | 342 |
| 2004-04-21 | 341 | 345 | 335 | 342 | 204,000 | 342 |
| 2004-04-20 | 334 | 343 | 330 | 339 | 413,000 | 339 |
| 2004-04-19 | 356 | 359 | 331 | 336 | 645,000 | 336 |
| 2004-04-16 | 359 | 360 | 352 | 353 | 154,000 | 353 |
| 2004-04-15 | 360 | 362 | 353 | 355 | 272,000 | 355 |
| 2004-04-14 | 365 | 365 | 356 | 359 | 230,000 | 359 |
| 2004-04-13 | 355 | 368 | 349 | 365 | 911,000 | 365 |
| 2004-04-12 | 343 | 351 | 340 | 349 | 261,000 | 349 |
| 2004-04-09 | 343 | 343 | 337 | 338 | 326,000 | 338 |
| 2004-04-08 | 355 | 355 | 346 | 346 | 312,000 | 346 |
| 2004-04-07 | 354 | 357 | 349 | 357 | 329,000 | 357 |
| 2004-04-06 | 365 | 365 | 345 | 349 | 683,000 | 349 |
| 2004-04-05 | 370 | 370 | 362 | 363 | 558,000 | 363 |
| 2004-04-02 | 374 | 375 | 364 | 365 | 710,000 | 365 |
| 2004-04-01 | 361 | 371 | 359 | 370 | 1,232,000 | 370 |
| 2004-03-31 | 353 | 360 | 345 | 360 | 575,000 | 360 |
| 2004-03-30 | 357 | 361 | 345 | 346 | 728,000 | 346 |
| 2004-03-29 | 336 | 359 | 336 | 357 | 1,203,000 | 357 |
| 2004-03-26 | 332 | 339 | 329 | 331 | 484,000 | 331 |
| 2004-03-25 | 336 | 338 | 325 | 328 | 1,125,000 | 328 |
| 2004-03-24 | 350 | 351 | 341 | 341 | 499,000 | 341 |
| 2004-03-23 | 352 | 356 | 348 | 348 | 490,000 | 348 |
| 2004-03-22 | 361 | 364 | 355 | 356 | 288,000 | 356 |
| 2004-03-19 | 348 | 365 | 347 | 360 | 489,000 | 360 |
| 2004-03-18 | 372 | 372 | 347 | 354 | 1,152,000 | 354 |
| 2004-03-17 | 376 | 376 | 364 | 372 | 1,096,000 | 372 |
| 2004-03-16 | 351 | 375 | 349 | 372 | 1,774,000 | 372 |
| 2004-03-15 | 348 | 354 | 348 | 354 | 542,000 | 354 |
| 2004-03-12 | 347 | 353 | 347 | 348 | 460,000 | 348 |
| 2004-03-11 | 359 | 362 | 341 | 356 | 1,247,000 | 356 |
| 2004-03-10 | 347 | 364 | 346 | 364 | 1,363,000 | 364 |
| 2004-03-09 | 340 | 348 | 327 | 347 | 1,408,000 | 347 |
| 2004-03-08 | 354 | 358 | 337 | 341 | 1,298,000 | 341 |
| 2004-03-05 | 358 | 359 | 332 | 351 | 2,191,000 | 351 |
| 2004-03-04 | 365 | 366 | 353 | 361 | 1,007,000 | 361 |
| 2004-03-03 | 347 | 367 | 345 | 361 | 1,909,000 | 361 |
| 2004-03-02 | 353 | 356 | 342 | 349 | 1,070,000 | 349 |
| 2004-03-01 | 354 | 360 | 352 | 354 | 1,672,000 | 354 |
| 2004-02-27 | 341 | 351 | 336 | 349 | 3,043,000 | 349 |
| 2004-02-26 | 320 | 341 | 318 | 338 | 2,762,000 | 338 |
| 2004-02-25 | 322 | 326 | 318 | 323 | 946,000 | 323 |
| 2004-02-24 | 315 | 329 | 310 | 323 | 1,854,000 | 323 |
| 2004-02-23 | 327 | 334 | 311 | 311 | 2,784,000 | 311 |
| 2004-02-20 | 306 | 325 | 305 | 323 | 4,663,000 | 323 |
| 2004-02-19 | 295 | 305 | 293 | 304 | 3,652,000 | 304 |
| 2004-02-18 | 287 | 293 | 286 | 293 | 660,000 | 293 |
| 2004-02-17 | 288 | 289 | 285 | 287 | 222,000 | 287 |
| 2004-02-16 | 293 | 294 | 286 | 289 | 444,000 | 289 |
| 2004-02-13 | 287 | 294 | 287 | 290 | 2,309,000 | 290 |
| 2004-02-12 | 272 | 285 | 270 | 284 | 745,000 | 284 |
| 2004-02-10 | 275 | 275 | 268 | 272 | 305,000 | 272 |
| 2004-02-09 | 276 | 287 | 270 | 274 | 782,000 | 274 |
| 2004-02-06 | 271 | 271 | 265 | 270 | 226,000 | 270 |
| 2004-02-05 | 270 | 273 | 268 | 271 | 175,000 | 271 |
| 2004-02-04 | 280 | 280 | 271 | 274 | 496,000 | 274 |
| 2004-02-03 | 275 | 277 | 267 | 277 | 846,000 | 277 |
| 2004-02-02 | 268 | 278 | 265 | 274 | 1,699,000 | 274 |
| 2004-01-30 | 249 | 273 | 249 | 270 | 2,652,000 | 270 |
| 2004-01-29 | 243 | 246 | 242 | 245 | 257,000 | 245 |
| 2004-01-28 | 244 | 246 | 244 | 244 | 185,000 | 244 |
| 2004-01-27 | 250 | 250 | 240 | 243 | 246,000 | 243 |
| 2004-01-26 | 252 | 254 | 248 | 252 | 325,000 | 252 |
| 2004-01-23 | 250 | 253 | 245 | 247 | 492,000 | 247 |
| 2004-01-22 | 246 | 254 | 245 | 250 | 686,000 | 250 |
| 2004-01-21 | 245 | 246 | 242 | 245 | 136,000 | 245 |
| 2004-01-20 | 245 | 249 | 242 | 245 | 320,000 | 245 |
| 2004-01-19 | 240 | 244 | 239 | 243 | 306,000 | 243 |
| 2004-01-16 | 239 | 243 | 234 | 235 | 252,000 | 235 |
| 2004-01-15 | 240 | 247 | 237 | 244 | 729,000 | 244 |
| 2004-01-14 | 229 | 239 | 223 | 237 | 398,000 | 237 |
| 2004-01-13 | 235 | 235 | 230 | 232 | 355,000 | 232 |
| 2004-01-09 | 228 | 234 | 227 | 230 | 646,000 | 230 |
| 2004-01-08 | 225 | 231 | 225 | 225 | 657,000 | 225 |
| 2004-01-07 | 217 | 222 | 217 | 222 | 145,000 | 222 |
| 2004-01-06 | 216 | 222 | 215 | 222 | 384,000 | 222 |
| 2004-01-05 | 215 | 215 | 214 | 215 | 86,000 | 215 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
