8114 (株)デサント の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 414 | 427 | 414 | 425 | 30,000 | 425 |
| 2008-12-29 | 412 | 415 | 406 | 414 | 50,000 | 414 |
| 2008-12-26 | 416 | 425 | 414 | 418 | 24,000 | 418 |
| 2008-12-25 | 409 | 413 | 409 | 411 | 16,000 | 411 |
| 2008-12-24 | 413 | 418 | 405 | 408 | 31,000 | 408 |
| 2008-12-22 | 417 | 433 | 406 | 413 | 44,000 | 413 |
| 2008-12-19 | 422 | 422 | 413 | 419 | 27,000 | 419 |
| 2008-12-18 | 431 | 436 | 422 | 427 | 39,000 | 427 |
| 2008-12-17 | 441 | 441 | 426 | 430 | 26,000 | 430 |
| 2008-12-16 | 444 | 444 | 437 | 439 | 55,000 | 439 |
| 2008-12-15 | 428 | 444 | 428 | 439 | 63,000 | 439 |
| 2008-12-12 | 430 | 440 | 417 | 424 | 116,000 | 424 |
| 2008-12-11 | 450 | 457 | 445 | 455 | 66,000 | 455 |
| 2008-12-10 | 468 | 472 | 450 | 460 | 28,000 | 460 |
| 2008-12-09 | 476 | 476 | 468 | 468 | 38,000 | 468 |
| 2008-12-08 | 477 | 481 | 468 | 480 | 61,000 | 480 |
| 2008-12-05 | 471 | 486 | 470 | 476 | 101,000 | 476 |
| 2008-12-04 | 475 | 475 | 465 | 470 | 69,000 | 470 |
| 2008-12-03 | 470 | 471 | 460 | 471 | 63,000 | 471 |
| 2008-12-02 | 450 | 475 | 450 | 465 | 72,000 | 465 |
| 2008-12-01 | 471 | 483 | 461 | 480 | 69,000 | 480 |
| 2008-11-28 | 456 | 461 | 444 | 461 | 121,000 | 461 |
| 2008-11-27 | 453 | 459 | 442 | 454 | 82,000 | 454 |
| 2008-11-26 | 441 | 448 | 437 | 448 | 89,000 | 448 |
| 2008-11-25 | 424 | 436 | 414 | 436 | 87,000 | 436 |
| 2008-11-21 | 380 | 410 | 380 | 410 | 62,000 | 410 |
| 2008-11-20 | 411 | 411 | 379 | 391 | 50,000 | 391 |
| 2008-11-19 | 438 | 440 | 407 | 411 | 75,000 | 411 |
| 2008-11-18 | 434 | 437 | 426 | 428 | 66,000 | 428 |
| 2008-11-17 | 407 | 432 | 407 | 425 | 21,000 | 425 |
| 2008-11-14 | 412 | 415 | 405 | 407 | 31,000 | 407 |
| 2008-11-13 | 418 | 418 | 403 | 404 | 35,000 | 404 |
| 2008-11-12 | 396 | 425 | 396 | 418 | 108,000 | 418 |
| 2008-11-11 | 400 | 400 | 391 | 391 | 45,000 | 391 |
| 2008-11-10 | 398 | 403 | 395 | 395 | 45,000 | 395 |
| 2008-11-07 | 391 | 403 | 382 | 385 | 83,000 | 385 |
| 2008-11-06 | 399 | 402 | 393 | 396 | 78,000 | 396 |
| 2008-11-05 | 405 | 405 | 390 | 404 | 164,000 | 404 |
| 2008-11-04 | 393 | 412 | 382 | 385 | 159,000 | 385 |
| 2008-10-31 | 375 | 393 | 375 | 388 | 198,000 | 388 |
| 2008-10-30 | 401 | 406 | 367 | 371 | 281,000 | 371 |
| 2008-10-29 | 422 | 422 | 386 | 396 | 145,000 | 396 |
| 2008-10-28 | 354 | 381 | 354 | 380 | 73,000 | 380 |
| 2008-10-27 | 380 | 390 | 364 | 366 | 105,000 | 366 |
| 2008-10-24 | 447 | 454 | 380 | 380 | 190,000 | 380 |
| 2008-10-23 | 446 | 460 | 446 | 448 | 259,000 | 448 |
| 2008-10-22 | 461 | 461 | 441 | 441 | 79,000 | 441 |
| 2008-10-21 | 487 | 493 | 467 | 471 | 70,000 | 471 |
| 2008-10-20 | 443 | 470 | 438 | 467 | 73,000 | 467 |
| 2008-10-17 | 450 | 455 | 439 | 450 | 109,000 | 450 |
| 2008-10-16 | 422 | 438 | 420 | 420 | 56,000 | 420 |
| 2008-10-15 | 453 | 476 | 443 | 447 | 54,000 | 447 |
| 2008-10-14 | 460 | 471 | 444 | 453 | 65,000 | 453 |
| 2008-10-10 | 460 | 464 | 418 | 420 | 52,000 | 420 |
| 2008-10-09 | 475 | 480 | 460 | 460 | 49,000 | 460 |
| 2008-10-08 | 524 | 524 | 465 | 465 | 70,000 | 465 |
| 2008-10-07 | 506 | 551 | 497 | 530 | 67,000 | 530 |
| 2008-10-06 | 585 | 585 | 565 | 566 | 60,000 | 566 |
| 2008-10-03 | 610 | 610 | 591 | 592 | 30,000 | 592 |
| 2008-10-02 | 628 | 628 | 605 | 609 | 26,000 | 609 |
| 2008-10-01 | 619 | 630 | 617 | 630 | 60,000 | 630 |
| 2008-09-30 | 603 | 618 | 596 | 603 | 52,000 | 603 |
| 2008-09-29 | 603 | 620 | 603 | 613 | 40,000 | 613 |
| 2008-09-26 | 638 | 638 | 590 | 603 | 165,000 | 603 |
| 2008-09-25 | 647 | 658 | 637 | 640 | 71,000 | 640 |
| 2008-09-24 | 641 | 654 | 631 | 645 | 104,000 | 645 |
| 2008-09-22 | 660 | 668 | 647 | 661 | 123,000 | 661 |
| 2008-09-19 | 631 | 677 | 617 | 663 | 339,000 | 663 |
| 2008-09-18 | 601 | 643 | 601 | 643 | 160,000 | 643 |
| 2008-09-17 | 616 | 620 | 615 | 619 | 72,000 | 619 |
| 2008-09-16 | 603 | 625 | 600 | 625 | 136,000 | 625 |
| 2008-09-12 | 620 | 620 | 610 | 611 | 86,000 | 611 |
| 2008-09-11 | 614 | 618 | 610 | 613 | 31,000 | 613 |
| 2008-09-10 | 609 | 624 | 609 | 614 | 96,000 | 614 |
| 2008-09-09 | 613 | 620 | 613 | 619 | 63,000 | 619 |
| 2008-09-08 | 605 | 620 | 605 | 613 | 54,000 | 613 |
| 2008-09-05 | 613 | 618 | 607 | 615 | 57,000 | 615 |
| 2008-09-04 | 617 | 617 | 602 | 613 | 76,000 | 613 |
| 2008-09-03 | 609 | 626 | 606 | 624 | 92,000 | 624 |
| 2008-09-02 | 601 | 610 | 599 | 610 | 75,000 | 610 |
| 2008-09-01 | 609 | 609 | 594 | 604 | 61,000 | 604 |
| 2008-08-29 | 595 | 607 | 591 | 607 | 66,000 | 607 |
| 2008-08-28 | 580 | 582 | 572 | 579 | 46,000 | 579 |
| 2008-08-27 | 585 | 590 | 574 | 582 | 57,000 | 582 |
| 2008-08-26 | 587 | 594 | 571 | 594 | 53,000 | 594 |
| 2008-08-25 | 591 | 601 | 590 | 597 | 66,000 | 597 |
| 2008-08-22 | 569 | 577 | 569 | 576 | 60,000 | 576 |
| 2008-08-21 | 588 | 588 | 570 | 577 | 43,000 | 577 |
| 2008-08-20 | 583 | 594 | 581 | 593 | 65,000 | 593 |
| 2008-08-19 | 594 | 600 | 582 | 589 | 57,000 | 589 |
| 2008-08-18 | 597 | 611 | 596 | 600 | 77,000 | 600 |
| 2008-08-15 | 585 | 598 | 582 | 597 | 68,000 | 597 |
| 2008-08-14 | 584 | 599 | 583 | 585 | 64,000 | 585 |
| 2008-08-13 | 606 | 606 | 595 | 596 | 89,000 | 596 |
| 2008-08-12 | 611 | 614 | 602 | 607 | 136,000 | 607 |
| 2008-08-11 | 610 | 624 | 610 | 621 | 53,000 | 621 |
| 2008-08-08 | 610 | 615 | 608 | 614 | 79,000 | 614 |
| 2008-08-07 | 621 | 621 | 606 | 612 | 62,000 | 612 |
| 2008-08-06 | 607 | 630 | 605 | 628 | 90,000 | 628 |
| 2008-08-05 | 605 | 611 | 599 | 606 | 84,000 | 606 |
| 2008-08-04 | 615 | 615 | 602 | 604 | 109,000 | 604 |
| 2008-08-01 | 620 | 626 | 606 | 615 | 61,000 | 615 |
| 2008-07-31 | 634 | 635 | 620 | 630 | 109,000 | 630 |
| 2008-07-30 | 610 | 633 | 610 | 633 | 96,000 | 633 |
| 2008-07-29 | 605 | 611 | 601 | 609 | 75,000 | 609 |
| 2008-07-28 | 603 | 612 | 603 | 611 | 39,000 | 611 |
| 2008-07-25 | 619 | 625 | 611 | 613 | 101,000 | 613 |
| 2008-07-24 | 596 | 620 | 596 | 620 | 98,000 | 620 |
| 2008-07-23 | 588 | 600 | 587 | 595 | 57,000 | 595 |
| 2008-07-22 | 592 | 595 | 575 | 588 | 144,000 | 588 |
| 2008-07-18 | 599 | 599 | 586 | 590 | 102,000 | 590 |
| 2008-07-17 | 610 | 610 | 599 | 599 | 116,000 | 599 |
| 2008-07-16 | 596 | 608 | 595 | 603 | 120,000 | 603 |
| 2008-07-15 | 570 | 587 | 570 | 582 | 90,000 | 582 |
| 2008-07-14 | 571 | 581 | 570 | 570 | 90,000 | 570 |
| 2008-07-11 | 577 | 582 | 564 | 571 | 129,000 | 571 |
| 2008-07-10 | 574 | 576 | 566 | 571 | 120,000 | 571 |
| 2008-07-09 | 565 | 585 | 561 | 568 | 155,000 | 568 |
| 2008-07-08 | 564 | 572 | 560 | 565 | 198,000 | 565 |
| 2008-07-07 | 561 | 576 | 561 | 564 | 163,000 | 564 |
| 2008-07-04 | 559 | 565 | 542 | 561 | 113,000 | 561 |
| 2008-07-03 | 552 | 560 | 545 | 557 | 91,000 | 557 |
| 2008-07-02 | 554 | 558 | 546 | 552 | 126,000 | 552 |
| 2008-07-01 | 558 | 565 | 558 | 564 | 104,000 | 564 |
| 2008-06-30 | 571 | 576 | 565 | 568 | 115,000 | 568 |
| 2008-06-27 | 565 | 578 | 565 | 571 | 76,000 | 571 |
| 2008-06-26 | 582 | 594 | 580 | 585 | 41,000 | 585 |
| 2008-06-25 | 584 | 591 | 576 | 588 | 91,000 | 588 |
| 2008-06-24 | 578 | 588 | 578 | 584 | 75,000 | 584 |
| 2008-06-23 | 589 | 591 | 581 | 588 | 46,000 | 588 |
| 2008-06-20 | 601 | 607 | 587 | 594 | 83,000 | 594 |
| 2008-06-19 | 602 | 602 | 592 | 597 | 86,000 | 597 |
| 2008-06-18 | 606 | 606 | 601 | 602 | 34,000 | 602 |
| 2008-06-17 | 603 | 610 | 602 | 606 | 47,000 | 606 |
| 2008-06-16 | 607 | 609 | 595 | 602 | 57,000 | 602 |
| 2008-06-13 | 600 | 603 | 589 | 600 | 206,000 | 600 |
| 2008-06-12 | 602 | 610 | 592 | 601 | 170,000 | 601 |
| 2008-06-11 | 600 | 604 | 595 | 602 | 98,000 | 602 |
| 2008-06-10 | 600 | 606 | 595 | 606 | 150,000 | 606 |
| 2008-06-09 | 567 | 604 | 567 | 600 | 168,000 | 600 |
| 2008-06-06 | 596 | 614 | 593 | 607 | 141,000 | 607 |
| 2008-06-05 | 594 | 609 | 594 | 606 | 63,000 | 606 |
| 2008-06-04 | 597 | 610 | 585 | 607 | 139,000 | 607 |
| 2008-06-03 | 609 | 611 | 591 | 591 | 122,000 | 591 |
| 2008-06-02 | 618 | 626 | 618 | 619 | 125,000 | 619 |
| 2008-05-30 | 616 | 624 | 615 | 618 | 71,000 | 618 |
| 2008-05-29 | 604 | 617 | 603 | 611 | 88,000 | 611 |
| 2008-05-28 | 606 | 613 | 601 | 603 | 183,000 | 603 |
| 2008-05-27 | 600 | 609 | 598 | 606 | 118,000 | 606 |
| 2008-05-26 | 602 | 619 | 592 | 610 | 167,000 | 610 |
| 2008-05-23 | 610 | 630 | 610 | 611 | 221,000 | 611 |
| 2008-05-22 | 600 | 610 | 591 | 610 | 99,000 | 610 |
| 2008-05-21 | 610 | 615 | 601 | 609 | 190,000 | 609 |
| 2008-05-20 | 610 | 619 | 610 | 614 | 41,000 | 614 |
| 2008-05-19 | 616 | 619 | 608 | 616 | 113,000 | 616 |
| 2008-05-16 | 618 | 622 | 610 | 618 | 130,000 | 618 |
| 2008-05-15 | 617 | 624 | 608 | 617 | 205,000 | 617 |
| 2008-05-14 | 611 | 617 | 605 | 616 | 158,000 | 616 |
| 2008-05-13 | 595 | 620 | 595 | 611 | 211,000 | 611 |
| 2008-05-12 | 596 | 613 | 596 | 610 | 188,000 | 610 |
| 2008-05-09 | 602 | 618 | 594 | 606 | 168,000 | 606 |
| 2008-05-08 | 611 | 619 | 601 | 602 | 128,000 | 602 |
| 2008-05-07 | 610 | 612 | 599 | 611 | 84,000 | 611 |
| 2008-05-02 | 603 | 611 | 601 | 609 | 99,000 | 609 |
| 2008-05-01 | 592 | 627 | 592 | 602 | 170,000 | 602 |
| 2008-04-30 | 589 | 592 | 581 | 591 | 21,000 | 591 |
| 2008-04-28 | 590 | 594 | 587 | 590 | 43,000 | 590 |
| 2008-04-25 | 580 | 589 | 576 | 587 | 37,000 | 587 |
| 2008-04-24 | 571 | 577 | 570 | 575 | 55,000 | 575 |
| 2008-04-23 | 580 | 580 | 570 | 578 | 44,000 | 578 |
| 2008-04-22 | 578 | 579 | 573 | 578 | 89,000 | 578 |
| 2008-04-21 | 579 | 586 | 573 | 577 | 101,000 | 577 |
| 2008-04-18 | 570 | 573 | 569 | 572 | 49,000 | 572 |
| 2008-04-17 | 578 | 578 | 571 | 572 | 35,000 | 572 |
| 2008-04-16 | 570 | 571 | 564 | 568 | 98,000 | 568 |
| 2008-04-15 | 564 | 569 | 559 | 564 | 88,000 | 564 |
| 2008-04-14 | 565 | 578 | 556 | 564 | 71,000 | 564 |
| 2008-04-11 | 545 | 565 | 543 | 564 | 112,000 | 564 |
| 2008-04-10 | 569 | 570 | 550 | 555 | 92,000 | 555 |
| 2008-04-09 | 570 | 571 | 557 | 559 | 125,000 | 559 |
| 2008-04-08 | 587 | 587 | 572 | 575 | 148,000 | 575 |
| 2008-04-07 | 587 | 588 | 566 | 588 | 83,000 | 588 |
| 2008-04-04 | 586 | 590 | 583 | 586 | 79,000 | 586 |
| 2008-04-03 | 584 | 594 | 575 | 587 | 113,000 | 587 |
| 2008-04-02 | 585 | 587 | 579 | 586 | 106,000 | 586 |
| 2008-04-01 | 581 | 588 | 575 | 581 | 147,000 | 581 |
| 2008-03-31 | 586 | 586 | 570 | 580 | 169,000 | 580 |
| 2008-03-28 | 583 | 588 | 573 | 585 | 125,000 | 585 |
| 2008-03-27 | 582 | 584 | 578 | 582 | 131,000 | 582 |
| 2008-03-26 | 578 | 588 | 576 | 583 | 93,000 | 583 |
| 2008-03-25 | 586 | 586 | 580 | 584 | 74,000 | 584 |
| 2008-03-24 | 580 | 583 | 572 | 580 | 67,000 | 580 |
| 2008-03-21 | 563 | 577 | 563 | 575 | 185,000 | 575 |
| 2008-03-19 | 582 | 582 | 552 | 560 | 99,000 | 560 |
| 2008-03-18 | 539 | 551 | 537 | 542 | 187,000 | 542 |
| 2008-03-17 | 538 | 550 | 530 | 538 | 166,000 | 538 |
| 2008-03-14 | 552 | 555 | 537 | 538 | 185,000 | 538 |
| 2008-03-13 | 578 | 579 | 545 | 551 | 262,000 | 551 |
| 2008-03-12 | 586 | 586 | 577 | 578 | 343,000 | 578 |
| 2008-03-11 | 579 | 585 | 569 | 581 | 286,000 | 581 |
| 2008-03-10 | 578 | 581 | 571 | 578 | 198,000 | 578 |
| 2008-03-07 | 573 | 578 | 563 | 572 | 181,000 | 572 |
| 2008-03-06 | 555 | 585 | 555 | 574 | 206,000 | 574 |
| 2008-03-05 | 555 | 570 | 552 | 554 | 168,000 | 554 |
| 2008-03-04 | 549 | 554 | 535 | 535 | 147,000 | 535 |
| 2008-03-03 | 537 | 549 | 528 | 539 | 121,000 | 539 |
| 2008-02-29 | 549 | 554 | 547 | 549 | 73,000 | 549 |
| 2008-02-28 | 557 | 562 | 550 | 554 | 165,000 | 554 |
| 2008-02-27 | 574 | 574 | 563 | 567 | 114,000 | 567 |
| 2008-02-26 | 571 | 581 | 556 | 556 | 160,000 | 556 |
| 2008-02-25 | 585 | 600 | 577 | 581 | 194,000 | 581 |
| 2008-02-22 | 573 | 591 | 573 | 576 | 215,000 | 576 |
| 2008-02-21 | 570 | 585 | 570 | 571 | 188,000 | 571 |
| 2008-02-20 | 571 | 572 | 549 | 549 | 156,000 | 549 |
| 2008-02-19 | 571 | 575 | 565 | 571 | 128,000 | 571 |
| 2008-02-18 | 564 | 580 | 555 | 575 | 179,000 | 575 |
| 2008-02-15 | 542 | 557 | 542 | 554 | 148,000 | 554 |
| 2008-02-14 | 529 | 547 | 520 | 541 | 175,000 | 541 |
| 2008-02-13 | 533 | 550 | 518 | 519 | 226,000 | 519 |
| 2008-02-12 | 520 | 547 | 520 | 533 | 237,000 | 533 |
| 2008-02-08 | 528 | 542 | 528 | 533 | 142,000 | 533 |
| 2008-02-07 | 505 | 527 | 503 | 527 | 188,000 | 527 |
| 2008-02-06 | 523 | 524 | 498 | 500 | 185,000 | 500 |
| 2008-02-05 | 518 | 540 | 514 | 523 | 196,000 | 523 |
| 2008-02-04 | 511 | 516 | 506 | 512 | 173,000 | 512 |
| 2008-02-01 | 504 | 515 | 499 | 500 | 282,000 | 500 |
| 2008-01-31 | 458 | 490 | 458 | 486 | 250,000 | 486 |
| 2008-01-30 | 453 | 467 | 450 | 463 | 220,000 | 463 |
| 2008-01-29 | 447 | 454 | 441 | 453 | 206,000 | 453 |
| 2008-01-28 | 459 | 459 | 429 | 443 | 308,000 | 443 |
| 2008-01-25 | 481 | 482 | 465 | 472 | 181,000 | 472 |
| 2008-01-24 | 480 | 491 | 466 | 487 | 185,000 | 487 |
| 2008-01-23 | 464 | 494 | 459 | 473 | 143,000 | 473 |
| 2008-01-22 | 486 | 488 | 463 | 469 | 122,000 | 469 |
| 2008-01-21 | 501 | 501 | 487 | 487 | 115,000 | 487 |
| 2008-01-18 | 494 | 503 | 479 | 501 | 146,000 | 501 |
| 2008-01-17 | 485 | 497 | 479 | 494 | 134,000 | 494 |
| 2008-01-16 | 491 | 509 | 469 | 485 | 142,000 | 485 |
| 2008-01-15 | 526 | 527 | 501 | 501 | 65,000 | 501 |
| 2008-01-11 | 545 | 550 | 523 | 526 | 114,000 | 526 |
| 2008-01-10 | 541 | 543 | 532 | 539 | 182,000 | 539 |
| 2008-01-09 | 533 | 543 | 526 | 541 | 172,000 | 541 |
| 2008-01-08 | 543 | 550 | 534 | 539 | 146,000 | 539 |
| 2008-01-07 | 524 | 552 | 524 | 543 | 189,000 | 543 |
| 2008-01-04 | 573 | 573 | 524 | 544 | 120,000 | 544 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
