8114 (株)デサント の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 589 | 600 | 582 | 598 | 97,000 | 598 |
| 2006-12-28 | 586 | 589 | 579 | 589 | 83,000 | 589 |
| 2006-12-27 | 577 | 588 | 577 | 585 | 87,000 | 585 |
| 2006-12-26 | 566 | 577 | 566 | 577 | 54,000 | 577 |
| 2006-12-25 | 583 | 588 | 570 | 572 | 156,000 | 572 |
| 2006-12-22 | 582 | 587 | 582 | 584 | 138,000 | 584 |
| 2006-12-21 | 596 | 598 | 588 | 591 | 103,000 | 591 |
| 2006-12-20 | 593 | 596 | 590 | 596 | 94,000 | 596 |
| 2006-12-19 | 594 | 602 | 594 | 595 | 237,000 | 595 |
| 2006-12-18 | 593 | 594 | 588 | 594 | 105,000 | 594 |
| 2006-12-15 | 587 | 592 | 587 | 587 | 86,000 | 587 |
| 2006-12-14 | 596 | 596 | 586 | 587 | 92,000 | 587 |
| 2006-12-13 | 578 | 590 | 575 | 590 | 179,000 | 590 |
| 2006-12-12 | 573 | 579 | 573 | 577 | 118,000 | 577 |
| 2006-12-11 | 579 | 584 | 576 | 582 | 96,000 | 582 |
| 2006-12-08 | 584 | 592 | 577 | 586 | 244,000 | 586 |
| 2006-12-07 | 590 | 596 | 590 | 593 | 94,000 | 593 |
| 2006-12-06 | 580 | 590 | 580 | 589 | 130,000 | 589 |
| 2006-12-05 | 594 | 597 | 586 | 589 | 123,000 | 589 |
| 2006-12-04 | 563 | 593 | 559 | 593 | 156,000 | 593 |
| 2006-12-01 | 586 | 597 | 585 | 589 | 229,000 | 589 |
| 2006-11-30 | 589 | 596 | 587 | 596 | 170,000 | 596 |
| 2006-11-29 | 575 | 593 | 575 | 593 | 152,000 | 593 |
| 2006-11-28 | 580 | 582 | 573 | 582 | 100,000 | 582 |
| 2006-11-27 | 574 | 583 | 573 | 580 | 179,000 | 580 |
| 2006-11-24 | 563 | 583 | 551 | 569 | 168,000 | 569 |
| 2006-11-22 | 553 | 563 | 539 | 562 | 255,000 | 562 |
| 2006-11-21 | 525 | 538 | 525 | 533 | 279,000 | 533 |
| 2006-11-20 | 551 | 552 | 525 | 527 | 336,000 | 527 |
| 2006-11-17 | 551 | 555 | 547 | 547 | 208,000 | 547 |
| 2006-11-16 | 567 | 567 | 547 | 550 | 270,000 | 550 |
| 2006-11-15 | 580 | 584 | 556 | 559 | 193,000 | 559 |
| 2006-11-14 | 545 | 565 | 545 | 564 | 298,000 | 564 |
| 2006-11-13 | 520 | 529 | 518 | 525 | 227,000 | 525 |
| 2006-11-10 | 541 | 546 | 536 | 538 | 280,000 | 538 |
| 2006-11-09 | 548 | 561 | 548 | 551 | 214,000 | 551 |
| 2006-11-08 | 560 | 566 | 554 | 555 | 196,000 | 555 |
| 2006-11-07 | 570 | 580 | 570 | 570 | 171,000 | 570 |
| 2006-11-06 | 586 | 590 | 577 | 580 | 174,000 | 580 |
| 2006-11-02 | 595 | 597 | 584 | 586 | 248,000 | 586 |
| 2006-11-01 | 586 | 600 | 585 | 600 | 183,000 | 600 |
| 2006-10-31 | 586 | 600 | 583 | 594 | 362,000 | 594 |
| 2006-10-30 | 614 | 614 | 592 | 592 | 278,000 | 592 |
| 2006-10-27 | 617 | 619 | 613 | 618 | 173,000 | 618 |
| 2006-10-26 | 614 | 622 | 613 | 617 | 148,000 | 617 |
| 2006-10-25 | 600 | 618 | 600 | 613 | 183,000 | 613 |
| 2006-10-24 | 615 | 618 | 610 | 615 | 237,000 | 615 |
| 2006-10-23 | 612 | 617 | 611 | 615 | 216,000 | 615 |
| 2006-10-20 | 597 | 615 | 595 | 609 | 276,000 | 609 |
| 2006-10-19 | 587 | 600 | 587 | 596 | 236,000 | 596 |
| 2006-10-18 | 577 | 591 | 567 | 587 | 757,000 | 587 |
| 2006-10-17 | 601 | 602 | 598 | 601 | 209,000 | 601 |
| 2006-10-16 | 580 | 604 | 580 | 604 | 240,000 | 604 |
| 2006-10-13 | 585 | 585 | 573 | 580 | 231,000 | 580 |
| 2006-10-12 | 570 | 583 | 565 | 583 | 197,000 | 583 |
| 2006-10-11 | 586 | 586 | 557 | 569 | 460,000 | 569 |
| 2006-10-10 | 561 | 585 | 560 | 576 | 467,000 | 576 |
| 2006-10-06 | 573 | 573 | 563 | 573 | 237,000 | 573 |
| 2006-10-05 | 560 | 575 | 560 | 575 | 201,000 | 575 |
| 2006-10-04 | 557 | 568 | 551 | 559 | 281,000 | 559 |
| 2006-10-03 | 543 | 560 | 540 | 553 | 342,000 | 553 |
| 2006-10-02 | 523 | 546 | 521 | 543 | 271,000 | 543 |
| 2006-09-29 | 529 | 529 | 523 | 525 | 75,000 | 525 |
| 2006-09-28 | 518 | 529 | 515 | 529 | 250,000 | 529 |
| 2006-09-27 | 510 | 519 | 505 | 519 | 143,000 | 519 |
| 2006-09-26 | 500 | 507 | 498 | 506 | 114,000 | 506 |
| 2006-09-25 | 493 | 503 | 484 | 503 | 309,000 | 503 |
| 2006-09-22 | 500 | 503 | 497 | 501 | 143,000 | 501 |
| 2006-09-21 | 509 | 513 | 491 | 510 | 193,000 | 510 |
| 2006-09-20 | 506 | 515 | 506 | 511 | 142,000 | 511 |
| 2006-09-19 | 511 | 516 | 505 | 509 | 128,000 | 509 |
| 2006-09-15 | 512 | 516 | 508 | 511 | 224,000 | 511 |
| 2006-09-14 | 492 | 514 | 492 | 510 | 195,000 | 510 |
| 2006-09-13 | 506 | 509 | 487 | 495 | 264,000 | 495 |
| 2006-09-12 | 508 | 511 | 503 | 503 | 153,000 | 503 |
| 2006-09-11 | 512 | 516 | 510 | 510 | 90,000 | 510 |
| 2006-09-08 | 509 | 521 | 509 | 518 | 232,000 | 518 |
| 2006-09-07 | 527 | 527 | 518 | 518 | 95,000 | 518 |
| 2006-09-06 | 529 | 535 | 529 | 532 | 99,000 | 532 |
| 2006-09-05 | 538 | 538 | 527 | 529 | 148,000 | 529 |
| 2006-09-04 | 528 | 540 | 528 | 538 | 247,000 | 538 |
| 2006-09-01 | 521 | 526 | 517 | 523 | 161,000 | 523 |
| 2006-08-31 | 504 | 523 | 504 | 521 | 223,000 | 521 |
| 2006-08-30 | 507 | 511 | 505 | 507 | 187,000 | 507 |
| 2006-08-29 | 509 | 509 | 504 | 506 | 203,000 | 506 |
| 2006-08-28 | 516 | 516 | 506 | 506 | 240,000 | 506 |
| 2006-08-25 | 517 | 519 | 511 | 512 | 338,000 | 512 |
| 2006-08-24 | 529 | 532 | 512 | 512 | 439,000 | 512 |
| 2006-08-23 | 531 | 537 | 531 | 531 | 98,000 | 531 |
| 2006-08-22 | 545 | 545 | 526 | 536 | 248,000 | 536 |
| 2006-08-21 | 551 | 554 | 537 | 541 | 341,000 | 541 |
| 2006-08-18 | 527 | 536 | 527 | 536 | 214,000 | 536 |
| 2006-08-17 | 515 | 524 | 515 | 520 | 203,000 | 520 |
| 2006-08-16 | 513 | 514 | 508 | 511 | 272,000 | 511 |
| 2006-08-15 | 507 | 512 | 506 | 510 | 257,000 | 510 |
| 2006-08-14 | 505 | 513 | 504 | 509 | 111,000 | 509 |
| 2006-08-11 | 506 | 521 | 506 | 509 | 107,000 | 509 |
| 2006-08-10 | 507 | 515 | 501 | 512 | 211,000 | 512 |
| 2006-08-09 | 503 | 515 | 501 | 511 | 174,000 | 511 |
| 2006-08-08 | 512 | 516 | 501 | 507 | 313,000 | 507 |
| 2006-08-07 | 522 | 524 | 512 | 513 | 98,000 | 513 |
| 2006-08-04 | 529 | 530 | 516 | 521 | 168,000 | 521 |
| 2006-08-03 | 526 | 537 | 526 | 528 | 216,000 | 528 |
| 2006-08-02 | 508 | 519 | 507 | 516 | 217,000 | 516 |
| 2006-08-01 | 515 | 517 | 504 | 508 | 434,000 | 508 |
| 2006-07-31 | 512 | 520 | 512 | 515 | 127,000 | 515 |
| 2006-07-28 | 510 | 521 | 510 | 516 | 128,000 | 516 |
| 2006-07-27 | 520 | 520 | 505 | 512 | 167,000 | 512 |
| 2006-07-26 | 529 | 530 | 516 | 522 | 123,000 | 522 |
| 2006-07-25 | 532 | 533 | 529 | 531 | 249,000 | 531 |
| 2006-07-24 | 534 | 535 | 523 | 532 | 214,000 | 532 |
| 2006-07-21 | 544 | 557 | 536 | 545 | 187,000 | 545 |
| 2006-07-20 | 550 | 563 | 541 | 554 | 258,000 | 554 |
| 2006-07-19 | 548 | 548 | 533 | 534 | 185,000 | 534 |
| 2006-07-18 | 571 | 574 | 544 | 550 | 180,000 | 550 |
| 2006-07-14 | 584 | 584 | 568 | 570 | 130,000 | 570 |
| 2006-07-13 | 574 | 589 | 574 | 588 | 136,000 | 588 |
| 2006-07-12 | 587 | 595 | 574 | 583 | 141,000 | 583 |
| 2006-07-11 | 597 | 601 | 587 | 592 | 81,000 | 592 |
| 2006-07-10 | 595 | 603 | 585 | 602 | 139,000 | 602 |
| 2006-07-07 | 600 | 605 | 590 | 603 | 127,000 | 603 |
| 2006-07-06 | 611 | 612 | 592 | 598 | 150,000 | 598 |
| 2006-07-05 | 626 | 626 | 605 | 611 | 159,000 | 611 |
| 2006-07-04 | 609 | 627 | 608 | 626 | 210,000 | 626 |
| 2006-07-03 | 600 | 604 | 595 | 603 | 73,000 | 603 |
| 2006-06-30 | 597 | 598 | 592 | 595 | 50,000 | 595 |
| 2006-06-29 | 584 | 590 | 584 | 590 | 67,000 | 590 |
| 2006-06-28 | 587 | 588 | 582 | 584 | 103,000 | 584 |
| 2006-06-27 | 566 | 589 | 566 | 587 | 114,000 | 587 |
| 2006-06-26 | 568 | 576 | 566 | 576 | 91,000 | 576 |
| 2006-06-23 | 556 | 569 | 553 | 568 | 172,000 | 568 |
| 2006-06-22 | 568 | 579 | 568 | 574 | 182,000 | 574 |
| 2006-06-21 | 591 | 591 | 562 | 568 | 243,000 | 568 |
| 2006-06-20 | 596 | 598 | 590 | 592 | 133,000 | 592 |
| 2006-06-19 | 586 | 596 | 583 | 594 | 167,000 | 594 |
| 2006-06-16 | 572 | 585 | 572 | 585 | 118,000 | 585 |
| 2006-06-15 | 553 | 566 | 553 | 566 | 105,000 | 566 |
| 2006-06-14 | 550 | 556 | 542 | 551 | 126,000 | 551 |
| 2006-06-13 | 564 | 571 | 556 | 559 | 142,000 | 559 |
| 2006-06-12 | 550 | 571 | 550 | 563 | 203,000 | 563 |
| 2006-06-09 | 535 | 554 | 524 | 540 | 382,000 | 540 |
| 2006-06-08 | 540 | 540 | 519 | 522 | 331,000 | 522 |
| 2006-06-07 | 561 | 575 | 521 | 540 | 327,000 | 540 |
| 2006-06-06 | 578 | 580 | 554 | 561 | 322,000 | 561 |
| 2006-06-05 | 583 | 594 | 577 | 580 | 208,000 | 580 |
| 2006-06-02 | 581 | 588 | 558 | 587 | 202,000 | 587 |
| 2006-06-01 | 580 | 590 | 578 | 581 | 171,000 | 581 |
| 2006-05-31 | 584 | 584 | 571 | 577 | 242,000 | 577 |
| 2006-05-30 | 591 | 594 | 574 | 584 | 195,000 | 584 |
| 2006-05-29 | 602 | 602 | 589 | 590 | 212,000 | 590 |
| 2006-05-26 | 598 | 605 | 589 | 596 | 139,000 | 596 |
| 2006-05-25 | 606 | 606 | 594 | 597 | 97,000 | 597 |
| 2006-05-24 | 588 | 599 | 587 | 596 | 176,000 | 596 |
| 2006-05-23 | 604 | 613 | 582 | 589 | 194,000 | 589 |
| 2006-05-22 | 630 | 632 | 601 | 605 | 251,000 | 605 |
| 2006-05-19 | 601 | 619 | 596 | 616 | 213,000 | 616 |
| 2006-05-18 | 580 | 607 | 580 | 601 | 340,000 | 601 |
| 2006-05-17 | 637 | 640 | 602 | 610 | 288,000 | 610 |
| 2006-05-16 | 629 | 658 | 625 | 636 | 1,180,000 | 636 |
| 2006-05-15 | 620 | 630 | 610 | 619 | 492,000 | 619 |
| 2006-05-12 | 630 | 630 | 605 | 615 | 590,000 | 615 |
| 2006-05-11 | 665 | 666 | 620 | 635 | 653,000 | 635 |
| 2006-05-10 | 699 | 699 | 664 | 668 | 590,000 | 668 |
| 2006-05-09 | 684 | 698 | 684 | 692 | 393,000 | 692 |
| 2006-05-08 | 679 | 695 | 675 | 684 | 337,000 | 684 |
| 2006-05-02 | 663 | 663 | 653 | 659 | 279,000 | 659 |
| 2006-05-01 | 653 | 665 | 653 | 659 | 422,000 | 659 |
| 2006-04-28 | 659 | 659 | 648 | 653 | 430,000 | 653 |
| 2006-04-27 | 665 | 669 | 655 | 657 | 288,000 | 657 |
| 2006-04-26 | 677 | 680 | 666 | 670 | 259,000 | 670 |
| 2006-04-25 | 680 | 689 | 674 | 687 | 155,000 | 687 |
| 2006-04-24 | 691 | 691 | 672 | 672 | 197,000 | 672 |
| 2006-04-21 | 679 | 698 | 679 | 691 | 209,000 | 691 |
| 2006-04-20 | 677 | 684 | 677 | 679 | 172,000 | 679 |
| 2006-04-19 | 696 | 697 | 675 | 678 | 333,000 | 678 |
| 2006-04-18 | 680 | 689 | 674 | 687 | 396,000 | 687 |
| 2006-04-17 | 700 | 700 | 674 | 678 | 538,000 | 678 |
| 2006-04-14 | 714 | 723 | 706 | 711 | 1,179,000 | 711 |
| 2006-04-13 | 721 | 727 | 702 | 717 | 2,679,000 | 717 |
| 2006-04-12 | 656 | 660 | 651 | 651 | 118,000 | 651 |
| 2006-04-11 | 664 | 668 | 656 | 657 | 176,000 | 657 |
| 2006-04-10 | 660 | 664 | 659 | 663 | 144,000 | 663 |
| 2006-04-07 | 661 | 665 | 653 | 660 | 297,000 | 660 |
| 2006-04-06 | 658 | 667 | 657 | 660 | 249,000 | 660 |
| 2006-04-05 | 659 | 665 | 654 | 655 | 390,000 | 655 |
| 2006-04-04 | 666 | 670 | 656 | 656 | 397,000 | 656 |
| 2006-04-03 | 666 | 674 | 663 | 669 | 261,000 | 669 |
| 2006-03-31 | 672 | 676 | 665 | 665 | 235,000 | 665 |
| 2006-03-30 | 673 | 681 | 669 | 669 | 208,000 | 669 |
| 2006-03-29 | 666 | 680 | 660 | 675 | 220,000 | 675 |
| 2006-03-28 | 662 | 673 | 662 | 671 | 296,000 | 671 |
| 2006-03-27 | 684 | 696 | 667 | 692 | 299,000 | 692 |
| 2006-03-24 | 687 | 692 | 682 | 685 | 163,000 | 685 |
| 2006-03-23 | 692 | 704 | 682 | 686 | 187,000 | 686 |
| 2006-03-22 | 691 | 695 | 675 | 691 | 119,000 | 691 |
| 2006-03-20 | 687 | 712 | 680 | 695 | 465,000 | 695 |
| 2006-03-17 | 659 | 678 | 655 | 677 | 382,000 | 677 |
| 2006-03-16 | 653 | 658 | 646 | 648 | 195,000 | 648 |
| 2006-03-15 | 655 | 663 | 648 | 653 | 224,000 | 653 |
| 2006-03-14 | 665 | 670 | 648 | 654 | 293,000 | 654 |
| 2006-03-13 | 656 | 665 | 653 | 657 | 227,000 | 657 |
| 2006-03-10 | 637 | 653 | 635 | 643 | 289,000 | 643 |
| 2006-03-09 | 634 | 656 | 634 | 647 | 157,000 | 647 |
| 2006-03-08 | 655 | 656 | 635 | 640 | 172,000 | 640 |
| 2006-03-07 | 659 | 672 | 654 | 660 | 102,000 | 660 |
| 2006-03-06 | 667 | 684 | 653 | 658 | 266,000 | 658 |
| 2006-03-03 | 663 | 677 | 650 | 657 | 170,000 | 657 |
| 2006-03-02 | 680 | 689 | 667 | 672 | 331,000 | 672 |
| 2006-03-01 | 681 | 681 | 663 | 667 | 120,000 | 667 |
| 2006-02-28 | 695 | 710 | 664 | 681 | 141,000 | 681 |
| 2006-02-27 | 724 | 735 | 690 | 710 | 207,000 | 710 |
| 2006-02-24 | 730 | 745 | 699 | 714 | 316,000 | 714 |
| 2006-02-23 | 680 | 720 | 680 | 713 | 123,000 | 713 |
| 2006-02-22 | 703 | 709 | 667 | 681 | 390,000 | 681 |
| 2006-02-21 | 620 | 670 | 620 | 654 | 494,000 | 654 |
| 2006-02-20 | 680 | 680 | 622 | 630 | 412,000 | 630 |
| 2006-02-17 | 712 | 720 | 683 | 683 | 259,000 | 683 |
| 2006-02-16 | 713 | 734 | 710 | 722 | 238,000 | 722 |
| 2006-02-15 | 720 | 739 | 705 | 720 | 420,000 | 720 |
| 2006-02-14 | 728 | 748 | 709 | 730 | 466,000 | 730 |
| 2006-02-13 | 760 | 760 | 728 | 738 | 229,000 | 738 |
| 2006-02-10 | 803 | 813 | 755 | 776 | 317,000 | 776 |
| 2006-02-09 | 819 | 824 | 807 | 810 | 580,000 | 810 |
| 2006-02-08 | 820 | 820 | 803 | 817 | 857,000 | 817 |
| 2006-02-07 | 750 | 850 | 750 | 836 | 1,846,000 | 836 |
| 2006-02-06 | 755 | 762 | 742 | 753 | 375,000 | 753 |
| 2006-02-03 | 748 | 759 | 745 | 755 | 279,000 | 755 |
| 2006-02-02 | 750 | 768 | 742 | 753 | 359,000 | 753 |
| 2006-02-01 | 766 | 766 | 748 | 752 | 409,000 | 752 |
| 2006-01-31 | 771 | 776 | 763 | 776 | 325,000 | 776 |
| 2006-01-30 | 760 | 776 | 751 | 762 | 584,000 | 762 |
| 2006-01-27 | 718 | 766 | 709 | 754 | 1,296,000 | 754 |
| 2006-01-26 | 702 | 714 | 687 | 708 | 1,103,000 | 708 |
| 2006-01-25 | 678 | 697 | 671 | 682 | 841,000 | 682 |
| 2006-01-24 | 670 | 683 | 654 | 658 | 1,437,000 | 658 |
| 2006-01-23 | 629 | 629 | 606 | 613 | 341,000 | 613 |
| 2006-01-20 | 706 | 706 | 635 | 641 | 687,000 | 641 |
| 2006-01-19 | 570 | 659 | 570 | 656 | 527,000 | 656 |
| 2006-01-18 | 661 | 662 | 556 | 590 | 499,000 | 590 |
| 2006-01-17 | 693 | 693 | 652 | 656 | 210,000 | 656 |
| 2006-01-16 | 699 | 699 | 685 | 693 | 131,000 | 693 |
| 2006-01-13 | 696 | 702 | 689 | 691 | 266,000 | 691 |
| 2006-01-12 | 685 | 698 | 682 | 698 | 129,000 | 698 |
| 2006-01-11 | 697 | 698 | 664 | 691 | 152,000 | 691 |
| 2006-01-10 | 708 | 708 | 692 | 696 | 139,000 | 696 |
| 2006-01-06 | 711 | 716 | 706 | 706 | 99,000 | 706 |
| 2006-01-05 | 699 | 713 | 697 | 708 | 167,000 | 708 |
| 2006-01-04 | 714 | 714 | 689 | 695 | 183,000 | 695 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
