8114 (株)デサント の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 597 | 597 | 573 | 573 | 47,000 | 573 |
| 2007-12-27 | 588 | 592 | 579 | 591 | 132,000 | 591 |
| 2007-12-26 | 571 | 594 | 571 | 594 | 148,000 | 594 |
| 2007-12-25 | 573 | 590 | 569 | 571 | 69,000 | 571 |
| 2007-12-21 | 561 | 574 | 561 | 571 | 121,000 | 571 |
| 2007-12-20 | 572 | 577 | 554 | 568 | 119,000 | 568 |
| 2007-12-19 | 580 | 582 | 573 | 575 | 142,000 | 575 |
| 2007-12-18 | 582 | 588 | 580 | 581 | 101,000 | 581 |
| 2007-12-17 | 590 | 590 | 582 | 582 | 140,000 | 582 |
| 2007-12-14 | 585 | 591 | 583 | 586 | 182,000 | 586 |
| 2007-12-13 | 585 | 589 | 581 | 582 | 127,000 | 582 |
| 2007-12-12 | 586 | 590 | 578 | 588 | 125,000 | 588 |
| 2007-12-11 | 586 | 595 | 584 | 589 | 90,000 | 589 |
| 2007-12-10 | 587 | 591 | 583 | 584 | 116,000 | 584 |
| 2007-12-07 | 585 | 597 | 582 | 587 | 90,000 | 587 |
| 2007-12-06 | 588 | 595 | 588 | 590 | 112,000 | 590 |
| 2007-12-05 | 580 | 593 | 569 | 592 | 134,000 | 592 |
| 2007-12-04 | 585 | 585 | 579 | 579 | 81,000 | 579 |
| 2007-12-03 | 581 | 586 | 576 | 584 | 136,000 | 584 |
| 2007-11-30 | 572 | 583 | 572 | 583 | 137,000 | 583 |
| 2007-11-29 | 570 | 583 | 570 | 581 | 117,000 | 581 |
| 2007-11-28 | 571 | 576 | 570 | 576 | 161,000 | 576 |
| 2007-11-27 | 563 | 571 | 551 | 570 | 142,000 | 570 |
| 2007-11-26 | 565 | 577 | 565 | 572 | 153,000 | 572 |
| 2007-11-22 | 568 | 580 | 567 | 574 | 151,000 | 574 |
| 2007-11-21 | 576 | 580 | 565 | 567 | 124,000 | 567 |
| 2007-11-20 | 559 | 572 | 552 | 570 | 185,000 | 570 |
| 2007-11-19 | 572 | 585 | 562 | 565 | 175,000 | 565 |
| 2007-11-16 | 577 | 577 | 572 | 572 | 40,000 | 572 |
| 2007-11-15 | 572 | 574 | 566 | 567 | 89,000 | 567 |
| 2007-11-14 | 567 | 580 | 564 | 572 | 85,000 | 572 |
| 2007-11-13 | 560 | 567 | 551 | 555 | 161,000 | 555 |
| 2007-11-12 | 574 | 580 | 566 | 570 | 166,000 | 570 |
| 2007-11-09 | 572 | 584 | 567 | 574 | 151,000 | 574 |
| 2007-11-08 | 589 | 594 | 574 | 578 | 178,000 | 578 |
| 2007-11-07 | 610 | 616 | 599 | 599 | 133,000 | 599 |
| 2007-11-06 | 609 | 621 | 606 | 620 | 175,000 | 620 |
| 2007-11-05 | 603 | 607 | 597 | 598 | 81,000 | 598 |
| 2007-11-02 | 600 | 620 | 600 | 606 | 167,000 | 606 |
| 2007-11-01 | 601 | 614 | 601 | 613 | 188,000 | 613 |
| 2007-10-31 | 609 | 609 | 596 | 601 | 303,000 | 601 |
| 2007-10-30 | 603 | 619 | 594 | 611 | 239,000 | 611 |
| 2007-10-29 | 607 | 622 | 607 | 613 | 219,000 | 613 |
| 2007-10-26 | 597 | 615 | 597 | 609 | 216,000 | 609 |
| 2007-10-25 | 619 | 627 | 606 | 607 | 352,000 | 607 |
| 2007-10-24 | 575 | 606 | 575 | 600 | 389,000 | 600 |
| 2007-10-23 | 532 | 542 | 531 | 539 | 58,000 | 539 |
| 2007-10-22 | 533 | 541 | 531 | 539 | 59,000 | 539 |
| 2007-10-19 | 554 | 555 | 547 | 548 | 50,000 | 548 |
| 2007-10-18 | 556 | 563 | 555 | 558 | 72,000 | 558 |
| 2007-10-17 | 563 | 563 | 551 | 554 | 76,000 | 554 |
| 2007-10-16 | 580 | 583 | 564 | 564 | 42,000 | 564 |
| 2007-10-15 | 574 | 580 | 574 | 575 | 58,000 | 575 |
| 2007-10-12 | 576 | 582 | 572 | 572 | 147,000 | 572 |
| 2007-10-11 | 560 | 580 | 560 | 574 | 120,000 | 574 |
| 2007-10-10 | 559 | 563 | 556 | 560 | 46,000 | 560 |
| 2007-10-09 | 559 | 561 | 556 | 559 | 95,000 | 559 |
| 2007-10-05 | 561 | 561 | 549 | 553 | 140,000 | 553 |
| 2007-10-04 | 565 | 567 | 555 | 561 | 167,000 | 561 |
| 2007-10-03 | 573 | 578 | 569 | 571 | 156,000 | 571 |
| 2007-10-02 | 576 | 587 | 571 | 572 | 101,000 | 572 |
| 2007-10-01 | 576 | 594 | 564 | 564 | 167,000 | 564 |
| 2007-09-28 | 578 | 585 | 570 | 577 | 106,000 | 577 |
| 2007-09-27 | 560 | 568 | 557 | 568 | 143,000 | 568 |
| 2007-09-26 | 557 | 559 | 549 | 555 | 98,000 | 555 |
| 2007-09-25 | 554 | 554 | 541 | 550 | 48,000 | 550 |
| 2007-09-21 | 558 | 561 | 542 | 548 | 114,000 | 548 |
| 2007-09-20 | 575 | 580 | 553 | 558 | 179,000 | 558 |
| 2007-09-19 | 551 | 567 | 551 | 556 | 114,000 | 556 |
| 2007-09-18 | 559 | 564 | 549 | 549 | 139,000 | 549 |
| 2007-09-14 | 557 | 560 | 552 | 558 | 244,000 | 558 |
| 2007-09-13 | 588 | 595 | 574 | 576 | 125,000 | 576 |
| 2007-09-12 | 598 | 600 | 586 | 589 | 96,000 | 589 |
| 2007-09-11 | 587 | 598 | 584 | 588 | 125,000 | 588 |
| 2007-09-10 | 587 | 595 | 583 | 588 | 130,000 | 588 |
| 2007-09-07 | 590 | 592 | 585 | 587 | 103,000 | 587 |
| 2007-09-06 | 585 | 585 | 577 | 581 | 137,000 | 581 |
| 2007-09-05 | 600 | 601 | 590 | 594 | 145,000 | 594 |
| 2007-09-04 | 607 | 607 | 597 | 601 | 54,000 | 601 |
| 2007-09-03 | 609 | 612 | 599 | 606 | 111,000 | 606 |
| 2007-08-31 | 608 | 612 | 599 | 608 | 169,000 | 608 |
| 2007-08-30 | 596 | 600 | 585 | 599 | 132,000 | 599 |
| 2007-08-29 | 600 | 601 | 592 | 595 | 119,000 | 595 |
| 2007-08-28 | 608 | 608 | 596 | 604 | 61,000 | 604 |
| 2007-08-27 | 601 | 611 | 596 | 599 | 97,000 | 599 |
| 2007-08-24 | 599 | 602 | 592 | 596 | 152,000 | 596 |
| 2007-08-23 | 600 | 602 | 591 | 598 | 110,000 | 598 |
| 2007-08-22 | 580 | 597 | 578 | 587 | 246,000 | 587 |
| 2007-08-21 | 603 | 604 | 590 | 600 | 141,000 | 600 |
| 2007-08-20 | 639 | 639 | 603 | 603 | 110,000 | 603 |
| 2007-08-17 | 589 | 589 | 574 | 579 | 185,000 | 579 |
| 2007-08-16 | 600 | 600 | 570 | 589 | 144,000 | 589 |
| 2007-08-15 | 605 | 608 | 593 | 601 | 156,000 | 601 |
| 2007-08-14 | 600 | 610 | 597 | 605 | 163,000 | 605 |
| 2007-08-13 | 600 | 607 | 595 | 605 | 185,000 | 605 |
| 2007-08-10 | 622 | 622 | 591 | 613 | 282,000 | 613 |
| 2007-08-09 | 631 | 639 | 622 | 632 | 495,000 | 632 |
| 2007-08-08 | 598 | 613 | 598 | 611 | 152,000 | 611 |
| 2007-08-07 | 616 | 624 | 608 | 608 | 97,000 | 608 |
| 2007-08-06 | 620 | 620 | 610 | 616 | 79,000 | 616 |
| 2007-08-03 | 614 | 617 | 602 | 613 | 182,000 | 613 |
| 2007-08-02 | 614 | 621 | 610 | 616 | 150,000 | 616 |
| 2007-08-01 | 620 | 622 | 612 | 614 | 186,000 | 614 |
| 2007-07-31 | 617 | 625 | 611 | 620 | 185,000 | 620 |
| 2007-07-30 | 600 | 625 | 590 | 617 | 149,000 | 617 |
| 2007-07-27 | 620 | 620 | 602 | 615 | 167,000 | 615 |
| 2007-07-26 | 618 | 626 | 618 | 621 | 201,000 | 621 |
| 2007-07-25 | 636 | 644 | 620 | 625 | 270,000 | 625 |
| 2007-07-24 | 618 | 635 | 609 | 635 | 642,000 | 635 |
| 2007-07-23 | 640 | 642 | 616 | 638 | 371,000 | 638 |
| 2007-07-20 | 671 | 678 | 668 | 675 | 332,000 | 675 |
| 2007-07-19 | 666 | 671 | 666 | 668 | 80,000 | 668 |
| 2007-07-18 | 668 | 676 | 662 | 666 | 143,000 | 666 |
| 2007-07-17 | 654 | 660 | 654 | 658 | 52,000 | 658 |
| 2007-07-13 | 653 | 663 | 652 | 654 | 69,000 | 654 |
| 2007-07-12 | 654 | 662 | 651 | 653 | 133,000 | 653 |
| 2007-07-11 | 644 | 668 | 639 | 662 | 149,000 | 662 |
| 2007-07-10 | 648 | 648 | 642 | 647 | 50,000 | 647 |
| 2007-07-09 | 641 | 648 | 641 | 648 | 49,000 | 648 |
| 2007-07-06 | 642 | 645 | 640 | 641 | 83,000 | 641 |
| 2007-07-05 | 646 | 649 | 642 | 647 | 84,000 | 647 |
| 2007-07-04 | 648 | 649 | 642 | 642 | 97,000 | 642 |
| 2007-07-03 | 636 | 650 | 636 | 647 | 201,000 | 647 |
| 2007-07-02 | 629 | 638 | 628 | 635 | 164,000 | 635 |
| 2007-06-29 | 616 | 628 | 616 | 624 | 122,000 | 624 |
| 2007-06-28 | 608 | 616 | 607 | 615 | 121,000 | 615 |
| 2007-06-27 | 604 | 608 | 603 | 608 | 70,000 | 608 |
| 2007-06-26 | 599 | 607 | 598 | 605 | 102,000 | 605 |
| 2007-06-25 | 597 | 605 | 597 | 597 | 130,000 | 597 |
| 2007-06-22 | 603 | 604 | 593 | 596 | 88,000 | 596 |
| 2007-06-21 | 600 | 601 | 597 | 601 | 86,000 | 601 |
| 2007-06-20 | 597 | 603 | 593 | 601 | 120,000 | 601 |
| 2007-06-19 | 597 | 598 | 593 | 597 | 46,000 | 597 |
| 2007-06-18 | 592 | 597 | 590 | 597 | 48,000 | 597 |
| 2007-06-15 | 579 | 594 | 579 | 592 | 154,000 | 592 |
| 2007-06-14 | 583 | 595 | 583 | 589 | 74,000 | 589 |
| 2007-06-13 | 581 | 585 | 579 | 584 | 99,000 | 584 |
| 2007-06-12 | 576 | 583 | 576 | 580 | 103,000 | 580 |
| 2007-06-11 | 583 | 591 | 580 | 582 | 79,000 | 582 |
| 2007-06-08 | 585 | 585 | 578 | 582 | 144,000 | 582 |
| 2007-06-07 | 586 | 588 | 580 | 584 | 127,000 | 584 |
| 2007-06-06 | 581 | 595 | 578 | 588 | 97,000 | 588 |
| 2007-06-05 | 587 | 592 | 587 | 591 | 47,000 | 591 |
| 2007-06-04 | 586 | 595 | 585 | 587 | 66,000 | 587 |
| 2007-06-01 | 588 | 595 | 585 | 591 | 101,000 | 591 |
| 2007-05-31 | 580 | 585 | 579 | 583 | 104,000 | 583 |
| 2007-05-30 | 579 | 579 | 574 | 576 | 84,000 | 576 |
| 2007-05-29 | 567 | 572 | 567 | 570 | 142,000 | 570 |
| 2007-05-28 | 564 | 577 | 564 | 571 | 190,000 | 571 |
| 2007-05-25 | 572 | 573 | 564 | 570 | 391,000 | 570 |
| 2007-05-24 | 564 | 573 | 563 | 572 | 423,000 | 572 |
| 2007-05-23 | 580 | 586 | 580 | 583 | 162,000 | 583 |
| 2007-05-22 | 584 | 584 | 577 | 582 | 179,000 | 582 |
| 2007-05-21 | 581 | 584 | 576 | 583 | 58,000 | 583 |
| 2007-05-18 | 585 | 588 | 579 | 580 | 107,000 | 580 |
| 2007-05-17 | 586 | 586 | 577 | 581 | 110,000 | 581 |
| 2007-05-16 | 583 | 588 | 583 | 585 | 81,000 | 585 |
| 2007-05-15 | 590 | 590 | 582 | 582 | 113,000 | 582 |
| 2007-05-14 | 577 | 596 | 577 | 596 | 185,000 | 596 |
| 2007-05-11 | 570 | 580 | 570 | 578 | 130,000 | 578 |
| 2007-05-10 | 573 | 579 | 572 | 578 | 142,000 | 578 |
| 2007-05-09 | 571 | 578 | 565 | 573 | 207,000 | 573 |
| 2007-05-08 | 570 | 573 | 568 | 573 | 66,000 | 573 |
| 2007-05-07 | 570 | 578 | 569 | 573 | 175,000 | 573 |
| 2007-05-02 | 571 | 571 | 563 | 569 | 53,000 | 569 |
| 2007-05-01 | 564 | 570 | 557 | 562 | 141,000 | 562 |
| 2007-04-27 | 565 | 574 | 564 | 573 | 100,000 | 573 |
| 2007-04-26 | 553 | 567 | 553 | 565 | 139,000 | 565 |
| 2007-04-25 | 569 | 570 | 544 | 556 | 213,000 | 556 |
| 2007-04-24 | 569 | 572 | 559 | 569 | 159,000 | 569 |
| 2007-04-23 | 569 | 574 | 565 | 569 | 187,000 | 569 |
| 2007-04-20 | 571 | 579 | 571 | 577 | 107,000 | 577 |
| 2007-04-19 | 572 | 582 | 571 | 580 | 194,000 | 580 |
| 2007-04-18 | 579 | 585 | 575 | 581 | 129,000 | 581 |
| 2007-04-17 | 577 | 584 | 566 | 569 | 131,000 | 569 |
| 2007-04-16 | 577 | 581 | 570 | 575 | 151,000 | 575 |
| 2007-04-13 | 565 | 575 | 565 | 569 | 392,000 | 569 |
| 2007-04-12 | 577 | 589 | 565 | 575 | 159,000 | 575 |
| 2007-04-11 | 593 | 594 | 577 | 586 | 137,000 | 586 |
| 2007-04-10 | 595 | 596 | 589 | 593 | 144,000 | 593 |
| 2007-04-09 | 591 | 595 | 588 | 595 | 107,000 | 595 |
| 2007-04-06 | 582 | 589 | 582 | 586 | 46,000 | 586 |
| 2007-04-05 | 582 | 591 | 582 | 588 | 70,000 | 588 |
| 2007-04-04 | 581 | 588 | 577 | 586 | 129,000 | 586 |
| 2007-04-03 | 570 | 573 | 570 | 571 | 65,000 | 571 |
| 2007-04-02 | 577 | 582 | 574 | 574 | 108,000 | 574 |
| 2007-03-30 | 572 | 582 | 565 | 576 | 54,000 | 576 |
| 2007-03-29 | 560 | 571 | 560 | 569 | 121,000 | 569 |
| 2007-03-28 | 570 | 575 | 566 | 572 | 127,000 | 572 |
| 2007-03-27 | 576 | 577 | 574 | 575 | 91,000 | 575 |
| 2007-03-26 | 579 | 579 | 575 | 577 | 89,000 | 577 |
| 2007-03-23 | 573 | 594 | 572 | 581 | 174,000 | 581 |
| 2007-03-22 | 574 | 574 | 570 | 572 | 72,000 | 572 |
| 2007-03-20 | 568 | 570 | 562 | 565 | 55,000 | 565 |
| 2007-03-19 | 550 | 563 | 550 | 561 | 95,000 | 561 |
| 2007-03-16 | 559 | 569 | 558 | 559 | 302,000 | 559 |
| 2007-03-15 | 560 | 573 | 560 | 569 | 114,000 | 569 |
| 2007-03-14 | 570 | 572 | 561 | 568 | 155,000 | 568 |
| 2007-03-13 | 590 | 590 | 551 | 577 | 383,000 | 577 |
| 2007-03-12 | 570 | 583 | 570 | 581 | 89,000 | 581 |
| 2007-03-09 | 568 | 579 | 567 | 573 | 264,000 | 573 |
| 2007-03-08 | 556 | 575 | 556 | 574 | 125,000 | 574 |
| 2007-03-07 | 563 | 568 | 562 | 566 | 106,000 | 566 |
| 2007-03-06 | 543 | 563 | 543 | 563 | 126,000 | 563 |
| 2007-03-05 | 565 | 565 | 546 | 553 | 152,000 | 553 |
| 2007-03-02 | 567 | 568 | 558 | 565 | 162,000 | 565 |
| 2007-03-01 | 567 | 568 | 560 | 565 | 155,000 | 565 |
| 2007-02-28 | 560 | 569 | 554 | 567 | 357,000 | 567 |
| 2007-02-27 | 577 | 577 | 574 | 575 | 131,000 | 575 |
| 2007-02-26 | 577 | 579 | 574 | 576 | 130,000 | 576 |
| 2007-02-23 | 571 | 577 | 568 | 576 | 216,000 | 576 |
| 2007-02-22 | 575 | 575 | 566 | 570 | 239,000 | 570 |
| 2007-02-21 | 568 | 574 | 567 | 570 | 143,000 | 570 |
| 2007-02-20 | 574 | 576 | 564 | 567 | 194,000 | 567 |
| 2007-02-19 | 570 | 575 | 570 | 572 | 145,000 | 572 |
| 2007-02-16 | 585 | 585 | 578 | 580 | 193,000 | 580 |
| 2007-02-15 | 572 | 580 | 569 | 579 | 127,000 | 579 |
| 2007-02-14 | 568 | 570 | 564 | 568 | 142,000 | 568 |
| 2007-02-13 | 562 | 571 | 558 | 563 | 263,000 | 563 |
| 2007-02-09 | 544 | 551 | 538 | 551 | 165,000 | 551 |
| 2007-02-08 | 550 | 554 | 538 | 538 | 184,000 | 538 |
| 2007-02-07 | 549 | 552 | 541 | 541 | 380,000 | 541 |
| 2007-02-06 | 547 | 556 | 546 | 548 | 172,000 | 548 |
| 2007-02-05 | 554 | 559 | 547 | 549 | 166,000 | 549 |
| 2007-02-02 | 564 | 571 | 554 | 554 | 256,000 | 554 |
| 2007-02-01 | 567 | 567 | 561 | 567 | 166,000 | 567 |
| 2007-01-31 | 562 | 562 | 552 | 560 | 170,000 | 560 |
| 2007-01-30 | 569 | 570 | 560 | 560 | 234,000 | 560 |
| 2007-01-29 | 575 | 577 | 568 | 575 | 193,000 | 575 |
| 2007-01-26 | 586 | 587 | 577 | 579 | 171,000 | 579 |
| 2007-01-25 | 600 | 600 | 585 | 586 | 208,000 | 586 |
| 2007-01-24 | 599 | 600 | 592 | 597 | 219,000 | 597 |
| 2007-01-23 | 588 | 595 | 583 | 595 | 125,000 | 595 |
| 2007-01-22 | 591 | 591 | 580 | 587 | 150,000 | 587 |
| 2007-01-19 | 585 | 586 | 576 | 584 | 201,000 | 584 |
| 2007-01-18 | 604 | 604 | 574 | 585 | 636,000 | 585 |
| 2007-01-17 | 615 | 618 | 605 | 614 | 94,000 | 614 |
| 2007-01-16 | 609 | 615 | 606 | 615 | 116,000 | 615 |
| 2007-01-15 | 606 | 612 | 600 | 608 | 137,000 | 608 |
| 2007-01-12 | 596 | 608 | 596 | 605 | 115,000 | 605 |
| 2007-01-11 | 599 | 608 | 593 | 593 | 104,000 | 593 |
| 2007-01-10 | 603 | 607 | 600 | 600 | 118,000 | 600 |
| 2007-01-09 | 600 | 608 | 599 | 605 | 98,000 | 605 |
| 2007-01-05 | 610 | 610 | 598 | 598 | 93,000 | 598 |
| 2007-01-04 | 604 | 611 | 604 | 610 | 47,000 | 610 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
