8114 (株)デサント の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 453 | 453 | 448 | 448 | 31,000 | 448 |
| 2009-12-29 | 453 | 453 | 450 | 453 | 44,000 | 453 |
| 2009-12-28 | 452 | 453 | 448 | 452 | 26,000 | 452 |
| 2009-12-25 | 450 | 453 | 449 | 451 | 40,000 | 451 |
| 2009-12-24 | 451 | 451 | 446 | 449 | 25,000 | 449 |
| 2009-12-22 | 452 | 452 | 447 | 450 | 40,000 | 450 |
| 2009-12-21 | 453 | 463 | 448 | 453 | 94,000 | 453 |
| 2009-12-18 | 456 | 456 | 453 | 453 | 36,000 | 453 |
| 2009-12-17 | 456 | 456 | 452 | 452 | 25,000 | 452 |
| 2009-12-16 | 454 | 457 | 452 | 456 | 58,000 | 456 |
| 2009-12-15 | 456 | 456 | 452 | 454 | 37,000 | 454 |
| 2009-12-14 | 456 | 456 | 451 | 456 | 43,000 | 456 |
| 2009-12-11 | 460 | 464 | 449 | 456 | 85,000 | 456 |
| 2009-12-10 | 449 | 456 | 449 | 455 | 40,000 | 455 |
| 2009-12-09 | 453 | 459 | 449 | 449 | 61,000 | 449 |
| 2009-12-08 | 464 | 467 | 452 | 452 | 76,000 | 452 |
| 2009-12-07 | 465 | 469 | 455 | 463 | 37,000 | 463 |
| 2009-12-04 | 455 | 460 | 451 | 455 | 68,000 | 455 |
| 2009-12-03 | 451 | 455 | 451 | 454 | 103,000 | 454 |
| 2009-12-02 | 450 | 450 | 449 | 450 | 53,000 | 450 |
| 2009-12-01 | 449 | 454 | 448 | 450 | 86,000 | 450 |
| 2009-11-30 | 447 | 455 | 445 | 455 | 90,000 | 455 |
| 2009-11-27 | 443 | 448 | 443 | 447 | 26,000 | 447 |
| 2009-11-26 | 445 | 450 | 443 | 448 | 21,000 | 448 |
| 2009-11-25 | 447 | 450 | 442 | 449 | 43,000 | 449 |
| 2009-11-24 | 450 | 450 | 444 | 446 | 50,000 | 446 |
| 2009-11-20 | 439 | 452 | 439 | 452 | 75,000 | 452 |
| 2009-11-19 | 450 | 450 | 446 | 449 | 29,000 | 449 |
| 2009-11-18 | 441 | 455 | 440 | 452 | 61,000 | 452 |
| 2009-11-17 | 444 | 445 | 439 | 444 | 35,000 | 444 |
| 2009-11-16 | 443 | 446 | 443 | 443 | 37,000 | 443 |
| 2009-11-13 | 442 | 443 | 437 | 439 | 27,000 | 439 |
| 2009-11-12 | 447 | 447 | 435 | 438 | 33,000 | 438 |
| 2009-11-11 | 448 | 450 | 443 | 446 | 21,000 | 446 |
| 2009-11-10 | 443 | 445 | 439 | 443 | 48,000 | 443 |
| 2009-11-09 | 444 | 445 | 438 | 439 | 32,000 | 439 |
| 2009-11-06 | 446 | 447 | 439 | 439 | 36,000 | 439 |
| 2009-11-05 | 452 | 456 | 440 | 442 | 31,000 | 442 |
| 2009-11-04 | 437 | 452 | 436 | 452 | 42,000 | 452 |
| 2009-11-02 | 438 | 443 | 433 | 437 | 50,000 | 437 |
| 2009-10-30 | 445 | 445 | 439 | 441 | 38,000 | 441 |
| 2009-10-29 | 448 | 451 | 429 | 444 | 90,000 | 444 |
| 2009-10-28 | 451 | 451 | 443 | 443 | 25,000 | 443 |
| 2009-10-27 | 453 | 453 | 428 | 441 | 88,000 | 441 |
| 2009-10-26 | 444 | 459 | 444 | 453 | 47,000 | 453 |
| 2009-10-23 | 441 | 449 | 439 | 440 | 34,000 | 440 |
| 2009-10-22 | 440 | 441 | 426 | 438 | 26,000 | 438 |
| 2009-10-21 | 439 | 442 | 438 | 439 | 39,000 | 439 |
| 2009-10-20 | 446 | 454 | 443 | 444 | 49,000 | 444 |
| 2009-10-19 | 417 | 439 | 417 | 439 | 86,000 | 439 |
| 2009-10-16 | 427 | 427 | 413 | 417 | 41,000 | 417 |
| 2009-10-15 | 416 | 421 | 416 | 419 | 49,000 | 419 |
| 2009-10-14 | 409 | 414 | 404 | 412 | 46,000 | 412 |
| 2009-10-13 | 410 | 412 | 403 | 405 | 29,000 | 405 |
| 2009-10-09 | 408 | 408 | 399 | 407 | 43,000 | 407 |
| 2009-10-08 | 407 | 417 | 407 | 407 | 39,000 | 407 |
| 2009-10-07 | 398 | 413 | 398 | 407 | 34,000 | 407 |
| 2009-10-06 | 399 | 409 | 398 | 401 | 31,000 | 401 |
| 2009-10-05 | 399 | 404 | 389 | 404 | 42,000 | 404 |
| 2009-10-02 | 414 | 414 | 406 | 408 | 40,000 | 408 |
| 2009-10-01 | 422 | 427 | 421 | 427 | 92,000 | 427 |
| 2009-09-30 | 406 | 412 | 401 | 412 | 42,000 | 412 |
| 2009-09-29 | 414 | 414 | 402 | 406 | 48,000 | 406 |
| 2009-09-28 | 409 | 414 | 402 | 407 | 45,000 | 407 |
| 2009-09-25 | 409 | 409 | 403 | 404 | 39,000 | 404 |
| 2009-09-24 | 392 | 410 | 391 | 405 | 113,000 | 405 |
| 2009-09-18 | 393 | 398 | 385 | 388 | 53,000 | 388 |
| 2009-09-17 | 396 | 401 | 391 | 398 | 27,000 | 398 |
| 2009-09-16 | 409 | 413 | 396 | 396 | 67,000 | 396 |
| 2009-09-15 | 405 | 409 | 404 | 404 | 21,000 | 404 |
| 2009-09-14 | 407 | 408 | 395 | 403 | 38,000 | 403 |
| 2009-09-11 | 423 | 424 | 409 | 415 | 91,000 | 415 |
| 2009-09-10 | 409 | 422 | 406 | 419 | 47,000 | 419 |
| 2009-09-09 | 417 | 417 | 411 | 411 | 56,000 | 411 |
| 2009-09-08 | 421 | 424 | 417 | 422 | 17,000 | 422 |
| 2009-09-07 | 421 | 425 | 417 | 418 | 18,000 | 418 |
| 2009-09-04 | 428 | 428 | 420 | 420 | 18,000 | 420 |
| 2009-09-03 | 420 | 425 | 419 | 424 | 39,000 | 424 |
| 2009-09-02 | 422 | 425 | 417 | 425 | 48,000 | 425 |
| 2009-09-01 | 436 | 443 | 434 | 437 | 11,000 | 437 |
| 2009-08-31 | 429 | 440 | 429 | 437 | 10,000 | 437 |
| 2009-08-28 | 435 | 436 | 433 | 434 | 19,000 | 434 |
| 2009-08-27 | 429 | 436 | 429 | 433 | 27,000 | 433 |
| 2009-08-26 | 439 | 439 | 435 | 438 | 33,000 | 438 |
| 2009-08-25 | 431 | 433 | 431 | 432 | 10,000 | 432 |
| 2009-08-24 | 421 | 433 | 421 | 430 | 29,000 | 430 |
| 2009-08-21 | 425 | 425 | 420 | 420 | 23,000 | 420 |
| 2009-08-20 | 426 | 430 | 425 | 430 | 14,000 | 430 |
| 2009-08-19 | 428 | 429 | 425 | 425 | 25,000 | 425 |
| 2009-08-18 | 435 | 435 | 430 | 430 | 8,000 | 430 |
| 2009-08-17 | 442 | 442 | 427 | 436 | 57,000 | 436 |
| 2009-08-14 | 443 | 443 | 430 | 441 | 50,000 | 441 |
| 2009-08-13 | 444 | 444 | 435 | 439 | 29,000 | 439 |
| 2009-08-12 | 435 | 445 | 435 | 435 | 50,000 | 435 |
| 2009-08-11 | 433 | 441 | 433 | 435 | 50,000 | 435 |
| 2009-08-10 | 431 | 435 | 430 | 434 | 15,000 | 434 |
| 2009-08-07 | 437 | 440 | 426 | 432 | 44,000 | 432 |
| 2009-08-06 | 436 | 437 | 430 | 436 | 29,000 | 436 |
| 2009-08-05 | 441 | 441 | 433 | 435 | 41,000 | 435 |
| 2009-08-04 | 450 | 450 | 440 | 440 | 15,000 | 440 |
| 2009-08-03 | 448 | 451 | 447 | 450 | 18,000 | 450 |
| 2009-07-31 | 453 | 456 | 443 | 444 | 39,000 | 444 |
| 2009-07-30 | 455 | 455 | 443 | 453 | 35,000 | 453 |
| 2009-07-29 | 453 | 457 | 453 | 457 | 19,000 | 457 |
| 2009-07-28 | 463 | 464 | 455 | 458 | 30,000 | 458 |
| 2009-07-27 | 457 | 462 | 452 | 459 | 30,000 | 459 |
| 2009-07-24 | 448 | 457 | 448 | 457 | 34,000 | 457 |
| 2009-07-23 | 448 | 451 | 443 | 443 | 24,000 | 443 |
| 2009-07-22 | 438 | 445 | 436 | 444 | 41,000 | 444 |
| 2009-07-21 | 428 | 438 | 425 | 437 | 44,000 | 437 |
| 2009-07-17 | 431 | 433 | 425 | 428 | 17,000 | 428 |
| 2009-07-16 | 432 | 433 | 423 | 426 | 63,000 | 426 |
| 2009-07-15 | 437 | 441 | 431 | 433 | 49,000 | 433 |
| 2009-07-14 | 432 | 439 | 426 | 436 | 38,000 | 436 |
| 2009-07-13 | 447 | 451 | 435 | 435 | 43,000 | 435 |
| 2009-07-10 | 459 | 459 | 448 | 456 | 78,000 | 456 |
| 2009-07-09 | 462 | 462 | 456 | 457 | 43,000 | 457 |
| 2009-07-08 | 452 | 464 | 452 | 463 | 70,000 | 463 |
| 2009-07-07 | 452 | 459 | 452 | 459 | 28,000 | 459 |
| 2009-07-06 | 451 | 454 | 447 | 452 | 22,000 | 452 |
| 2009-07-03 | 449 | 451 | 445 | 451 | 30,000 | 451 |
| 2009-07-02 | 458 | 459 | 455 | 459 | 17,000 | 459 |
| 2009-07-01 | 453 | 461 | 453 | 457 | 39,000 | 457 |
| 2009-06-30 | 465 | 467 | 461 | 463 | 43,000 | 463 |
| 2009-06-29 | 471 | 471 | 455 | 460 | 57,000 | 460 |
| 2009-06-26 | 471 | 475 | 465 | 466 | 133,000 | 466 |
| 2009-06-25 | 436 | 465 | 436 | 456 | 148,000 | 456 |
| 2009-06-24 | 423 | 438 | 423 | 435 | 81,000 | 435 |
| 2009-06-23 | 433 | 438 | 408 | 424 | 115,000 | 424 |
| 2009-06-22 | 412 | 444 | 406 | 443 | 228,000 | 443 |
| 2009-06-19 | 409 | 409 | 404 | 407 | 44,000 | 407 |
| 2009-06-18 | 404 | 411 | 401 | 402 | 23,000 | 402 |
| 2009-06-17 | 392 | 401 | 392 | 400 | 23,000 | 400 |
| 2009-06-16 | 420 | 420 | 400 | 401 | 88,000 | 401 |
| 2009-06-15 | 430 | 432 | 425 | 428 | 47,000 | 428 |
| 2009-06-12 | 419 | 422 | 417 | 420 | 81,000 | 420 |
| 2009-06-11 | 416 | 424 | 416 | 424 | 27,000 | 424 |
| 2009-06-10 | 422 | 424 | 418 | 420 | 31,000 | 420 |
| 2009-06-09 | 424 | 427 | 421 | 421 | 19,000 | 421 |
| 2009-06-08 | 427 | 428 | 423 | 423 | 23,000 | 423 |
| 2009-06-05 | 435 | 435 | 427 | 432 | 32,000 | 432 |
| 2009-06-04 | 424 | 428 | 423 | 428 | 27,000 | 428 |
| 2009-06-03 | 425 | 427 | 424 | 426 | 23,000 | 426 |
| 2009-06-02 | 436 | 440 | 424 | 425 | 59,000 | 425 |
| 2009-06-01 | 430 | 435 | 427 | 429 | 45,000 | 429 |
| 2009-05-29 | 420 | 432 | 420 | 430 | 84,000 | 430 |
| 2009-05-28 | 418 | 425 | 418 | 421 | 54,000 | 421 |
| 2009-05-27 | 421 | 426 | 418 | 418 | 28,000 | 418 |
| 2009-05-26 | 416 | 423 | 416 | 422 | 56,000 | 422 |
| 2009-05-25 | 416 | 420 | 414 | 416 | 35,000 | 416 |
| 2009-05-22 | 418 | 424 | 414 | 416 | 25,000 | 416 |
| 2009-05-21 | 409 | 414 | 409 | 414 | 52,000 | 414 |
| 2009-05-20 | 427 | 431 | 423 | 425 | 64,000 | 425 |
| 2009-05-19 | 436 | 439 | 425 | 427 | 64,000 | 427 |
| 2009-05-18 | 434 | 442 | 429 | 436 | 81,000 | 436 |
| 2009-05-15 | 433 | 438 | 433 | 434 | 52,000 | 434 |
| 2009-05-14 | 432 | 442 | 427 | 431 | 60,000 | 431 |
| 2009-05-13 | 442 | 442 | 431 | 432 | 65,000 | 432 |
| 2009-05-12 | 435 | 453 | 435 | 441 | 142,000 | 441 |
| 2009-05-11 | 458 | 461 | 436 | 437 | 176,000 | 437 |
| 2009-05-08 | 408 | 409 | 403 | 408 | 22,000 | 408 |
| 2009-05-07 | 401 | 404 | 399 | 404 | 34,000 | 404 |
| 2009-05-01 | 396 | 400 | 396 | 396 | 60,000 | 396 |
| 2009-04-30 | 398 | 410 | 394 | 395 | 86,000 | 395 |
| 2009-04-28 | 398 | 398 | 391 | 393 | 60,000 | 393 |
| 2009-04-27 | 402 | 405 | 399 | 399 | 60,000 | 399 |
| 2009-04-24 | 398 | 407 | 396 | 400 | 75,000 | 400 |
| 2009-04-23 | 380 | 395 | 378 | 395 | 79,000 | 395 |
| 2009-04-22 | 386 | 387 | 379 | 382 | 99,000 | 382 |
| 2009-04-21 | 389 | 389 | 376 | 379 | 31,000 | 379 |
| 2009-04-20 | 388 | 395 | 384 | 387 | 90,000 | 387 |
| 2009-04-17 | 376 | 383 | 373 | 373 | 26,000 | 373 |
| 2009-04-16 | 381 | 382 | 374 | 375 | 37,000 | 375 |
| 2009-04-15 | 376 | 378 | 372 | 377 | 64,000 | 377 |
| 2009-04-14 | 376 | 377 | 371 | 374 | 39,000 | 374 |
| 2009-04-13 | 366 | 381 | 366 | 376 | 22,000 | 376 |
| 2009-04-10 | 368 | 371 | 363 | 371 | 71,000 | 371 |
| 2009-04-09 | 356 | 369 | 356 | 368 | 23,000 | 368 |
| 2009-04-08 | 365 | 365 | 358 | 361 | 112,000 | 361 |
| 2009-04-07 | 367 | 371 | 361 | 364 | 47,000 | 364 |
| 2009-04-06 | 374 | 374 | 364 | 367 | 30,000 | 367 |
| 2009-04-03 | 379 | 379 | 366 | 372 | 33,000 | 372 |
| 2009-04-02 | 375 | 380 | 363 | 378 | 41,000 | 378 |
| 2009-04-01 | 360 | 375 | 360 | 370 | 64,000 | 370 |
| 2009-03-31 | 376 | 376 | 361 | 370 | 63,000 | 370 |
| 2009-03-30 | 377 | 391 | 377 | 377 | 57,000 | 377 |
| 2009-03-27 | 379 | 397 | 378 | 379 | 108,000 | 379 |
| 2009-03-26 | 361 | 376 | 360 | 376 | 93,000 | 376 |
| 2009-03-25 | 358 | 369 | 355 | 367 | 105,000 | 367 |
| 2009-03-24 | 353 | 390 | 353 | 358 | 264,000 | 358 |
| 2009-03-23 | 304 | 318 | 304 | 318 | 93,000 | 318 |
| 2009-03-19 | 301 | 301 | 296 | 299 | 42,000 | 299 |
| 2009-03-18 | 292 | 298 | 292 | 296 | 55,000 | 296 |
| 2009-03-17 | 293 | 295 | 283 | 291 | 45,000 | 291 |
| 2009-03-16 | 287 | 299 | 287 | 288 | 75,000 | 288 |
| 2009-03-13 | 277 | 281 | 275 | 277 | 116,000 | 277 |
| 2009-03-12 | 272 | 272 | 263 | 269 | 73,000 | 269 |
| 2009-03-11 | 256 | 275 | 256 | 275 | 154,000 | 275 |
| 2009-03-10 | 255 | 258 | 246 | 252 | 168,000 | 252 |
| 2009-03-09 | 269 | 269 | 257 | 259 | 176,000 | 259 |
| 2009-03-06 | 300 | 300 | 276 | 277 | 195,000 | 277 |
| 2009-03-05 | 314 | 314 | 301 | 302 | 90,000 | 302 |
| 2009-03-04 | 310 | 310 | 305 | 309 | 92,000 | 309 |
| 2009-03-03 | 316 | 316 | 302 | 305 | 71,000 | 305 |
| 2009-03-02 | 344 | 345 | 319 | 326 | 69,000 | 326 |
| 2009-02-27 | 342 | 345 | 337 | 345 | 31,000 | 345 |
| 2009-02-26 | 362 | 362 | 337 | 341 | 100,000 | 341 |
| 2009-02-25 | 357 | 360 | 351 | 357 | 76,000 | 357 |
| 2009-02-24 | 341 | 349 | 333 | 344 | 22,000 | 344 |
| 2009-02-23 | 330 | 350 | 330 | 341 | 31,000 | 341 |
| 2009-02-20 | 347 | 356 | 340 | 344 | 30,000 | 344 |
| 2009-02-19 | 348 | 350 | 339 | 344 | 38,000 | 344 |
| 2009-02-18 | 347 | 357 | 346 | 347 | 33,000 | 347 |
| 2009-02-17 | 350 | 360 | 350 | 351 | 47,000 | 351 |
| 2009-02-16 | 332 | 345 | 328 | 345 | 73,000 | 345 |
| 2009-02-13 | 317 | 333 | 317 | 328 | 50,000 | 328 |
| 2009-02-12 | 311 | 329 | 311 | 318 | 62,000 | 318 |
| 2009-02-10 | 337 | 337 | 330 | 331 | 44,000 | 331 |
| 2009-02-09 | 351 | 352 | 337 | 337 | 39,000 | 337 |
| 2009-02-06 | 351 | 358 | 350 | 352 | 44,000 | 352 |
| 2009-02-05 | 363 | 363 | 353 | 354 | 57,000 | 354 |
| 2009-02-04 | 354 | 366 | 353 | 358 | 84,000 | 358 |
| 2009-02-03 | 358 | 363 | 354 | 359 | 50,000 | 359 |
| 2009-02-02 | 365 | 366 | 356 | 362 | 44,000 | 362 |
| 2009-01-30 | 366 | 373 | 363 | 366 | 48,000 | 366 |
| 2009-01-29 | 393 | 393 | 379 | 383 | 48,000 | 383 |
| 2009-01-28 | 384 | 384 | 375 | 383 | 54,000 | 383 |
| 2009-01-27 | 377 | 386 | 364 | 384 | 67,000 | 384 |
| 2009-01-26 | 370 | 371 | 365 | 367 | 28,000 | 367 |
| 2009-01-23 | 366 | 370 | 361 | 365 | 59,000 | 365 |
| 2009-01-22 | 371 | 371 | 360 | 365 | 33,000 | 365 |
| 2009-01-21 | 353 | 371 | 353 | 362 | 72,000 | 362 |
| 2009-01-20 | 363 | 366 | 360 | 362 | 36,000 | 362 |
| 2009-01-19 | 370 | 371 | 356 | 362 | 51,000 | 362 |
| 2009-01-16 | 374 | 374 | 368 | 370 | 49,000 | 370 |
| 2009-01-15 | 381 | 387 | 372 | 374 | 74,000 | 374 |
| 2009-01-14 | 376 | 388 | 376 | 380 | 21,000 | 380 |
| 2009-01-13 | 383 | 383 | 373 | 374 | 45,000 | 374 |
| 2009-01-09 | 407 | 409 | 401 | 401 | 26,000 | 401 |
| 2009-01-08 | 413 | 417 | 407 | 407 | 26,000 | 407 |
| 2009-01-07 | 427 | 428 | 420 | 423 | 51,000 | 423 |
| 2009-01-06 | 429 | 429 | 417 | 417 | 20,000 | 417 |
| 2009-01-05 | 431 | 431 | 425 | 425 | 10,000 | 425 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
