8114 (株)デサント の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 698 | 709 | 683 | 695 | 112,000 | 695 |
| 2005-12-29 | 705 | 729 | 698 | 701 | 141,000 | 701 |
| 2005-12-28 | 695 | 704 | 686 | 700 | 262,000 | 700 |
| 2005-12-27 | 720 | 724 | 690 | 698 | 699,000 | 698 |
| 2005-12-26 | 669 | 739 | 667 | 739 | 1,691,000 | 739 |
| 2005-12-22 | 613 | 645 | 610 | 639 | 442,000 | 639 |
| 2005-12-21 | 622 | 630 | 622 | 623 | 204,000 | 623 |
| 2005-12-20 | 608 | 627 | 601 | 621 | 765,000 | 621 |
| 2005-12-19 | 580 | 616 | 579 | 613 | 1,135,000 | 613 |
| 2005-12-16 | 579 | 585 | 577 | 579 | 140,000 | 579 |
| 2005-12-15 | 580 | 586 | 576 | 579 | 155,000 | 579 |
| 2005-12-14 | 579 | 591 | 579 | 580 | 438,000 | 580 |
| 2005-12-13 | 581 | 581 | 572 | 573 | 131,000 | 573 |
| 2005-12-12 | 573 | 579 | 566 | 573 | 380,000 | 573 |
| 2005-12-09 | 563 | 576 | 563 | 572 | 306,000 | 572 |
| 2005-12-08 | 583 | 588 | 553 | 574 | 346,000 | 574 |
| 2005-12-07 | 585 | 591 | 585 | 590 | 191,000 | 590 |
| 2005-12-06 | 598 | 606 | 586 | 587 | 364,000 | 587 |
| 2005-12-05 | 593 | 598 | 593 | 597 | 153,000 | 597 |
| 2005-12-02 | 598 | 598 | 584 | 593 | 335,000 | 593 |
| 2005-12-01 | 585 | 598 | 583 | 598 | 130,000 | 598 |
| 2005-11-30 | 592 | 592 | 580 | 580 | 159,000 | 580 |
| 2005-11-29 | 583 | 586 | 576 | 579 | 206,000 | 579 |
| 2005-11-28 | 589 | 595 | 582 | 583 | 243,000 | 583 |
| 2005-11-25 | 582 | 598 | 580 | 593 | 196,000 | 593 |
| 2005-11-24 | 594 | 606 | 579 | 581 | 212,000 | 581 |
| 2005-11-22 | 593 | 608 | 593 | 604 | 249,000 | 604 |
| 2005-11-21 | 617 | 618 | 596 | 596 | 361,000 | 596 |
| 2005-11-18 | 607 | 618 | 607 | 617 | 220,000 | 617 |
| 2005-11-17 | 600 | 610 | 599 | 606 | 227,000 | 606 |
| 2005-11-16 | 596 | 611 | 590 | 603 | 376,000 | 603 |
| 2005-11-15 | 598 | 604 | 586 | 586 | 307,000 | 586 |
| 2005-11-14 | 614 | 624 | 591 | 596 | 596,000 | 596 |
| 2005-11-11 | 591 | 613 | 591 | 605 | 287,000 | 605 |
| 2005-11-10 | 576 | 610 | 576 | 592 | 514,000 | 592 |
| 2005-11-09 | 576 | 589 | 571 | 575 | 230,000 | 575 |
| 2005-11-08 | 580 | 585 | 571 | 574 | 398,000 | 574 |
| 2005-11-07 | 583 | 590 | 576 | 584 | 284,000 | 584 |
| 2005-11-04 | 608 | 634 | 588 | 593 | 794,000 | 593 |
| 2005-11-02 | 560 | 627 | 557 | 618 | 883,000 | 618 |
| 2005-11-01 | 575 | 575 | 561 | 566 | 165,000 | 566 |
| 2005-10-31 | 548 | 570 | 548 | 569 | 258,000 | 569 |
| 2005-10-28 | 550 | 558 | 548 | 548 | 204,000 | 548 |
| 2005-10-27 | 550 | 556 | 547 | 552 | 204,000 | 552 |
| 2005-10-26 | 546 | 551 | 546 | 550 | 307,000 | 550 |
| 2005-10-25 | 550 | 552 | 545 | 545 | 364,000 | 545 |
| 2005-10-24 | 530 | 563 | 525 | 562 | 822,000 | 562 |
| 2005-10-21 | 530 | 540 | 516 | 530 | 2,430,000 | 530 |
| 2005-10-20 | 491 | 493 | 482 | 484 | 107,000 | 484 |
| 2005-10-19 | 489 | 492 | 487 | 490 | 141,000 | 490 |
| 2005-10-18 | 491 | 496 | 481 | 483 | 208,000 | 483 |
| 2005-10-17 | 501 | 501 | 487 | 491 | 145,000 | 491 |
| 2005-10-14 | 497 | 503 | 487 | 501 | 57,000 | 501 |
| 2005-10-13 | 509 | 515 | 490 | 497 | 208,000 | 497 |
| 2005-10-12 | 506 | 517 | 505 | 509 | 165,000 | 509 |
| 2005-10-11 | 509 | 515 | 502 | 507 | 162,000 | 507 |
| 2005-10-07 | 513 | 517 | 504 | 508 | 174,000 | 508 |
| 2005-10-06 | 527 | 527 | 504 | 508 | 257,000 | 508 |
| 2005-10-05 | 507 | 533 | 504 | 531 | 454,000 | 531 |
| 2005-10-04 | 505 | 507 | 497 | 500 | 266,000 | 500 |
| 2005-10-03 | 503 | 505 | 495 | 504 | 250,000 | 504 |
| 2005-09-30 | 494 | 502 | 492 | 502 | 233,000 | 502 |
| 2005-09-29 | 484 | 498 | 484 | 493 | 122,000 | 493 |
| 2005-09-28 | 480 | 490 | 476 | 484 | 112,000 | 484 |
| 2005-09-27 | 492 | 498 | 481 | 485 | 109,000 | 485 |
| 2005-09-26 | 494 | 500 | 490 | 494 | 180,000 | 494 |
| 2005-09-22 | 489 | 497 | 485 | 492 | 210,000 | 492 |
| 2005-09-21 | 489 | 493 | 478 | 485 | 210,000 | 485 |
| 2005-09-20 | 471 | 488 | 466 | 487 | 162,000 | 487 |
| 2005-09-16 | 473 | 476 | 473 | 475 | 117,000 | 475 |
| 2005-09-15 | 474 | 476 | 469 | 473 | 206,000 | 473 |
| 2005-09-14 | 461 | 475 | 461 | 474 | 220,000 | 474 |
| 2005-09-13 | 451 | 460 | 447 | 459 | 108,000 | 459 |
| 2005-09-12 | 465 | 465 | 445 | 454 | 186,000 | 454 |
| 2005-09-09 | 449 | 460 | 448 | 455 | 278,000 | 455 |
| 2005-09-08 | 451 | 453 | 445 | 445 | 180,000 | 445 |
| 2005-09-07 | 467 | 467 | 448 | 455 | 188,000 | 455 |
| 2005-09-06 | 477 | 480 | 462 | 462 | 187,000 | 462 |
| 2005-09-05 | 478 | 480 | 472 | 475 | 120,000 | 475 |
| 2005-09-02 | 466 | 488 | 466 | 470 | 342,000 | 470 |
| 2005-09-01 | 460 | 467 | 460 | 465 | 123,000 | 465 |
| 2005-08-31 | 462 | 462 | 459 | 459 | 28,000 | 459 |
| 2005-08-30 | 457 | 463 | 455 | 462 | 178,000 | 462 |
| 2005-08-29 | 471 | 471 | 460 | 462 | 96,000 | 462 |
| 2005-08-26 | 470 | 470 | 466 | 467 | 58,000 | 467 |
| 2005-08-25 | 468 | 474 | 464 | 470 | 151,000 | 470 |
| 2005-08-24 | 470 | 471 | 463 | 468 | 99,000 | 468 |
| 2005-08-23 | 475 | 476 | 469 | 469 | 126,000 | 469 |
| 2005-08-22 | 465 | 475 | 462 | 470 | 273,000 | 470 |
| 2005-08-19 | 458 | 464 | 455 | 460 | 277,000 | 460 |
| 2005-08-18 | 447 | 453 | 443 | 448 | 119,000 | 448 |
| 2005-08-17 | 457 | 457 | 445 | 447 | 127,000 | 447 |
| 2005-08-16 | 455 | 465 | 451 | 457 | 147,000 | 457 |
| 2005-08-15 | 446 | 456 | 445 | 452 | 298,000 | 452 |
| 2005-08-12 | 439 | 447 | 437 | 445 | 284,000 | 445 |
| 2005-08-11 | 433 | 436 | 430 | 432 | 114,000 | 432 |
| 2005-08-10 | 433 | 437 | 427 | 435 | 127,000 | 435 |
| 2005-08-09 | 427 | 433 | 426 | 431 | 129,000 | 431 |
| 2005-08-08 | 420 | 425 | 415 | 425 | 131,000 | 425 |
| 2005-08-05 | 422 | 425 | 421 | 423 | 140,000 | 423 |
| 2005-08-04 | 435 | 435 | 422 | 427 | 175,000 | 427 |
| 2005-08-03 | 445 | 445 | 430 | 435 | 453,000 | 435 |
| 2005-08-02 | 421 | 455 | 421 | 440 | 959,000 | 440 |
| 2005-08-01 | 415 | 419 | 414 | 418 | 273,000 | 418 |
| 2005-07-29 | 421 | 423 | 414 | 414 | 369,000 | 414 |
| 2005-07-28 | 425 | 430 | 417 | 420 | 1,048,000 | 420 |
| 2005-07-27 | 402 | 405 | 402 | 403 | 91,000 | 403 |
| 2005-07-26 | 399 | 402 | 399 | 402 | 30,000 | 402 |
| 2005-07-25 | 400 | 401 | 400 | 400 | 66,000 | 400 |
| 2005-07-22 | 400 | 400 | 396 | 399 | 36,000 | 399 |
| 2005-07-21 | 402 | 402 | 398 | 398 | 42,000 | 398 |
| 2005-07-20 | 398 | 398 | 396 | 398 | 46,000 | 398 |
| 2005-07-19 | 401 | 401 | 397 | 398 | 123,000 | 398 |
| 2005-07-15 | 404 | 405 | 400 | 401 | 210,000 | 401 |
| 2005-07-14 | 405 | 405 | 402 | 402 | 135,000 | 402 |
| 2005-07-13 | 404 | 405 | 401 | 403 | 47,000 | 403 |
| 2005-07-12 | 406 | 406 | 402 | 404 | 120,000 | 404 |
| 2005-07-11 | 408 | 408 | 403 | 403 | 168,000 | 403 |
| 2005-07-08 | 408 | 409 | 404 | 404 | 148,000 | 404 |
| 2005-07-07 | 405 | 409 | 405 | 405 | 253,000 | 405 |
| 2005-07-06 | 409 | 411 | 405 | 405 | 294,000 | 405 |
| 2005-07-05 | 418 | 418 | 414 | 414 | 72,000 | 414 |
| 2005-07-04 | 416 | 418 | 414 | 416 | 47,000 | 416 |
| 2005-07-01 | 412 | 415 | 409 | 414 | 64,000 | 414 |
| 2005-06-30 | 409 | 412 | 409 | 410 | 45,000 | 410 |
| 2005-06-29 | 406 | 412 | 405 | 411 | 218,000 | 411 |
| 2005-06-28 | 403 | 409 | 402 | 406 | 45,000 | 406 |
| 2005-06-27 | 405 | 405 | 400 | 402 | 70,000 | 402 |
| 2005-06-24 | 405 | 408 | 402 | 405 | 90,000 | 405 |
| 2005-06-23 | 410 | 410 | 404 | 405 | 74,000 | 405 |
| 2005-06-22 | 407 | 413 | 407 | 409 | 98,000 | 409 |
| 2005-06-21 | 415 | 415 | 412 | 412 | 56,000 | 412 |
| 2005-06-20 | 413 | 414 | 412 | 412 | 48,000 | 412 |
| 2005-06-17 | 410 | 414 | 409 | 413 | 99,000 | 413 |
| 2005-06-16 | 405 | 409 | 403 | 408 | 63,000 | 408 |
| 2005-06-15 | 401 | 406 | 400 | 402 | 104,000 | 402 |
| 2005-06-14 | 400 | 401 | 399 | 399 | 19,000 | 399 |
| 2005-06-13 | 397 | 403 | 397 | 399 | 64,000 | 399 |
| 2005-06-10 | 400 | 403 | 399 | 400 | 170,000 | 400 |
| 2005-06-09 | 403 | 405 | 402 | 403 | 62,000 | 403 |
| 2005-06-08 | 410 | 410 | 404 | 406 | 114,000 | 406 |
| 2005-06-07 | 408 | 410 | 405 | 410 | 85,000 | 410 |
| 2005-06-06 | 408 | 408 | 406 | 407 | 118,000 | 407 |
| 2005-06-03 | 410 | 410 | 406 | 408 | 60,000 | 408 |
| 2005-06-02 | 412 | 412 | 409 | 410 | 62,000 | 410 |
| 2005-06-01 | 409 | 412 | 409 | 411 | 123,000 | 411 |
| 2005-05-31 | 413 | 415 | 411 | 415 | 79,000 | 415 |
| 2005-05-30 | 410 | 415 | 410 | 415 | 73,000 | 415 |
| 2005-05-27 | 410 | 410 | 406 | 410 | 24,000 | 410 |
| 2005-05-26 | 407 | 411 | 406 | 406 | 35,000 | 406 |
| 2005-05-25 | 413 | 413 | 410 | 412 | 75,000 | 412 |
| 2005-05-24 | 419 | 419 | 412 | 413 | 99,000 | 413 |
| 2005-05-23 | 422 | 422 | 417 | 419 | 80,000 | 419 |
| 2005-05-20 | 424 | 424 | 414 | 420 | 142,000 | 420 |
| 2005-05-19 | 418 | 427 | 413 | 425 | 157,000 | 425 |
| 2005-05-18 | 410 | 413 | 406 | 413 | 114,000 | 413 |
| 2005-05-17 | 413 | 415 | 411 | 414 | 140,000 | 414 |
| 2005-05-16 | 414 | 415 | 411 | 414 | 108,000 | 414 |
| 2005-05-13 | 410 | 414 | 406 | 413 | 132,000 | 413 |
| 2005-05-12 | 415 | 417 | 409 | 412 | 177,000 | 412 |
| 2005-05-11 | 408 | 415 | 403 | 415 | 128,000 | 415 |
| 2005-05-10 | 419 | 425 | 404 | 405 | 294,000 | 405 |
| 2005-05-09 | 409 | 417 | 409 | 415 | 321,000 | 415 |
| 2005-05-06 | 409 | 410 | 408 | 408 | 213,000 | 408 |
| 2005-05-02 | 409 | 409 | 404 | 404 | 271,000 | 404 |
| 2005-04-28 | 408 | 408 | 406 | 407 | 222,000 | 407 |
| 2005-04-27 | 404 | 407 | 403 | 405 | 250,000 | 405 |
| 2005-04-26 | 403 | 408 | 393 | 403 | 129,000 | 403 |
| 2005-04-25 | 404 | 405 | 400 | 403 | 176,000 | 403 |
| 2005-04-22 | 407 | 409 | 402 | 407 | 92,000 | 407 |
| 2005-04-21 | 399 | 405 | 394 | 400 | 181,000 | 400 |
| 2005-04-20 | 400 | 403 | 399 | 400 | 260,000 | 400 |
| 2005-04-19 | 374 | 400 | 374 | 390 | 93,000 | 390 |
| 2005-04-18 | 382 | 385 | 366 | 373 | 130,000 | 373 |
| 2005-04-15 | 397 | 397 | 392 | 392 | 117,000 | 392 |
| 2005-04-14 | 400 | 400 | 386 | 397 | 134,000 | 397 |
| 2005-04-13 | 412 | 413 | 402 | 405 | 90,000 | 405 |
| 2005-04-12 | 410 | 413 | 409 | 412 | 233,000 | 412 |
| 2005-04-11 | 407 | 412 | 402 | 409 | 245,000 | 409 |
| 2005-04-08 | 400 | 405 | 399 | 403 | 235,000 | 403 |
| 2005-04-07 | 401 | 403 | 394 | 400 | 131,000 | 400 |
| 2005-04-06 | 405 | 408 | 400 | 400 | 260,000 | 400 |
| 2005-04-05 | 402 | 403 | 396 | 402 | 289,000 | 402 |
| 2005-04-04 | 390 | 393 | 387 | 393 | 263,000 | 393 |
| 2005-04-01 | 377 | 388 | 377 | 385 | 191,000 | 385 |
| 2005-03-31 | 376 | 386 | 376 | 386 | 106,000 | 386 |
| 2005-03-30 | 380 | 389 | 376 | 377 | 76,000 | 377 |
| 2005-03-29 | 388 | 389 | 382 | 382 | 129,000 | 382 |
| 2005-03-28 | 393 | 393 | 385 | 388 | 70,000 | 388 |
| 2005-03-25 | 393 | 397 | 391 | 392 | 99,000 | 392 |
| 2005-03-24 | 398 | 398 | 391 | 391 | 135,000 | 391 |
| 2005-03-23 | 396 | 398 | 393 | 395 | 106,000 | 395 |
| 2005-03-22 | 400 | 400 | 390 | 396 | 197,000 | 396 |
| 2005-03-18 | 398 | 400 | 395 | 398 | 266,000 | 398 |
| 2005-03-17 | 388 | 398 | 380 | 397 | 971,000 | 397 |
| 2005-03-16 | 406 | 413 | 404 | 413 | 220,000 | 413 |
| 2005-03-15 | 408 | 408 | 407 | 407 | 88,000 | 407 |
| 2005-03-14 | 408 | 410 | 402 | 405 | 126,000 | 405 |
| 2005-03-11 | 408 | 408 | 403 | 405 | 125,000 | 405 |
| 2005-03-10 | 408 | 408 | 402 | 403 | 106,000 | 403 |
| 2005-03-09 | 406 | 410 | 405 | 406 | 71,000 | 406 |
| 2005-03-08 | 406 | 406 | 403 | 404 | 104,000 | 404 |
| 2005-03-07 | 399 | 408 | 399 | 404 | 161,000 | 404 |
| 2005-03-04 | 400 | 403 | 397 | 397 | 140,000 | 397 |
| 2005-03-03 | 401 | 401 | 396 | 397 | 223,000 | 397 |
| 2005-03-02 | 408 | 410 | 401 | 401 | 178,000 | 401 |
| 2005-03-01 | 400 | 410 | 400 | 407 | 260,000 | 407 |
| 2005-02-28 | 399 | 400 | 397 | 397 | 236,000 | 397 |
| 2005-02-25 | 390 | 391 | 387 | 389 | 196,000 | 389 |
| 2005-02-24 | 388 | 393 | 383 | 386 | 468,000 | 386 |
| 2005-02-23 | 394 | 394 | 384 | 385 | 197,000 | 385 |
| 2005-02-22 | 396 | 397 | 393 | 393 | 83,000 | 393 |
| 2005-02-21 | 397 | 400 | 395 | 395 | 161,000 | 395 |
| 2005-02-18 | 399 | 399 | 387 | 396 | 393,000 | 396 |
| 2005-02-17 | 405 | 405 | 395 | 399 | 238,000 | 399 |
| 2005-02-16 | 412 | 416 | 408 | 408 | 92,000 | 408 |
| 2005-02-15 | 413 | 413 | 406 | 411 | 89,000 | 411 |
| 2005-02-14 | 413 | 415 | 412 | 414 | 65,000 | 414 |
| 2005-02-10 | 410 | 413 | 410 | 413 | 46,000 | 413 |
| 2005-02-09 | 413 | 416 | 411 | 411 | 70,000 | 411 |
| 2005-02-08 | 409 | 417 | 409 | 414 | 93,000 | 414 |
| 2005-02-07 | 406 | 410 | 401 | 407 | 170,000 | 407 |
| 2005-02-04 | 407 | 415 | 403 | 405 | 109,000 | 405 |
| 2005-02-03 | 415 | 419 | 411 | 411 | 78,000 | 411 |
| 2005-02-02 | 416 | 420 | 410 | 420 | 180,000 | 420 |
| 2005-02-01 | 423 | 423 | 413 | 416 | 134,000 | 416 |
| 2005-01-31 | 419 | 427 | 418 | 426 | 159,000 | 426 |
| 2005-01-28 | 415 | 424 | 415 | 423 | 164,000 | 423 |
| 2005-01-27 | 415 | 428 | 411 | 420 | 570,000 | 420 |
| 2005-01-26 | 392 | 410 | 392 | 405 | 269,000 | 405 |
| 2005-01-25 | 395 | 395 | 390 | 394 | 101,000 | 394 |
| 2005-01-24 | 390 | 395 | 386 | 395 | 206,000 | 395 |
| 2005-01-21 | 368 | 398 | 366 | 390 | 604,000 | 390 |
| 2005-01-20 | 369 | 369 | 365 | 368 | 70,000 | 368 |
| 2005-01-19 | 364 | 372 | 364 | 369 | 108,000 | 369 |
| 2005-01-18 | 369 | 369 | 361 | 366 | 98,000 | 366 |
| 2005-01-17 | 371 | 371 | 367 | 370 | 43,000 | 370 |
| 2005-01-14 | 372 | 372 | 363 | 368 | 74,000 | 368 |
| 2005-01-13 | 370 | 373 | 367 | 372 | 98,000 | 372 |
| 2005-01-12 | 370 | 370 | 368 | 370 | 42,000 | 370 |
| 2005-01-11 | 374 | 374 | 368 | 372 | 54,000 | 372 |
| 2005-01-07 | 366 | 372 | 360 | 371 | 115,000 | 371 |
| 2005-01-06 | 360 | 367 | 358 | 367 | 82,000 | 367 |
| 2005-01-05 | 355 | 361 | 353 | 356 | 105,000 | 356 |
| 2005-01-04 | 352 | 356 | 350 | 355 | 32,000 | 355 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
