8114 (株)デサント の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 442 | 442 | 434 | 438 | 22,000 | 438 |
| 2010-12-29 | 437 | 446 | 435 | 445 | 35,000 | 445 |
| 2010-12-28 | 442 | 442 | 436 | 436 | 39,000 | 436 |
| 2010-12-27 | 438 | 448 | 434 | 441 | 101,000 | 441 |
| 2010-12-24 | 457 | 458 | 439 | 446 | 85,000 | 446 |
| 2010-12-22 | 467 | 472 | 454 | 457 | 90,000 | 457 |
| 2010-12-21 | 463 | 471 | 458 | 466 | 75,000 | 466 |
| 2010-12-20 | 475 | 476 | 465 | 466 | 160,000 | 466 |
| 2010-12-17 | 471 | 483 | 471 | 477 | 162,000 | 477 |
| 2010-12-16 | 450 | 468 | 448 | 465 | 126,000 | 465 |
| 2010-12-15 | 441 | 451 | 441 | 448 | 135,000 | 448 |
| 2010-12-14 | 435 | 440 | 435 | 440 | 92,000 | 440 |
| 2010-12-13 | 428 | 433 | 422 | 433 | 64,000 | 433 |
| 2010-12-10 | 435 | 437 | 432 | 432 | 112,000 | 432 |
| 2010-12-09 | 428 | 438 | 428 | 434 | 42,000 | 434 |
| 2010-12-08 | 428 | 432 | 422 | 431 | 79,000 | 431 |
| 2010-12-07 | 432 | 433 | 421 | 428 | 66,000 | 428 |
| 2010-12-06 | 426 | 444 | 426 | 432 | 84,000 | 432 |
| 2010-12-03 | 432 | 434 | 428 | 430 | 37,000 | 430 |
| 2010-12-02 | 428 | 432 | 424 | 426 | 50,000 | 426 |
| 2010-12-01 | 417 | 426 | 411 | 425 | 54,000 | 425 |
| 2010-11-30 | 430 | 431 | 417 | 417 | 65,000 | 417 |
| 2010-11-29 | 431 | 433 | 429 | 429 | 43,000 | 429 |
| 2010-11-26 | 434 | 437 | 431 | 435 | 68,000 | 435 |
| 2010-11-25 | 427 | 436 | 423 | 435 | 79,000 | 435 |
| 2010-11-24 | 420 | 431 | 420 | 427 | 52,000 | 427 |
| 2010-11-22 | 419 | 430 | 419 | 428 | 26,000 | 428 |
| 2010-11-19 | 430 | 430 | 415 | 424 | 50,000 | 424 |
| 2010-11-18 | 419 | 428 | 418 | 426 | 61,000 | 426 |
| 2010-11-17 | 412 | 424 | 412 | 419 | 61,000 | 419 |
| 2010-11-16 | 424 | 426 | 418 | 418 | 23,000 | 418 |
| 2010-11-15 | 422 | 426 | 419 | 425 | 40,000 | 425 |
| 2010-11-12 | 426 | 426 | 422 | 422 | 16,000 | 422 |
| 2010-11-11 | 429 | 430 | 412 | 430 | 36,000 | 430 |
| 2010-11-10 | 427 | 433 | 427 | 431 | 23,000 | 431 |
| 2010-11-09 | 425 | 430 | 425 | 430 | 18,000 | 430 |
| 2010-11-08 | 424 | 433 | 418 | 427 | 65,000 | 427 |
| 2010-11-05 | 403 | 432 | 403 | 430 | 137,000 | 430 |
| 2010-11-04 | 397 | 406 | 396 | 402 | 42,000 | 402 |
| 2010-11-02 | 391 | 398 | 386 | 396 | 29,000 | 396 |
| 2010-11-01 | 409 | 411 | 393 | 394 | 79,000 | 394 |
| 2010-10-29 | 396 | 408 | 395 | 408 | 119,000 | 408 |
| 2010-10-28 | 380 | 396 | 374 | 396 | 245,000 | 396 |
| 2010-10-27 | 383 | 392 | 376 | 383 | 167,000 | 383 |
| 2010-10-26 | 390 | 394 | 379 | 390 | 150,000 | 390 |
| 2010-10-25 | 411 | 418 | 387 | 398 | 162,000 | 398 |
| 2010-10-22 | 406 | 418 | 406 | 415 | 111,000 | 415 |
| 2010-10-21 | 413 | 420 | 408 | 411 | 106,000 | 411 |
| 2010-10-20 | 410 | 421 | 407 | 418 | 203,000 | 418 |
| 2010-10-19 | 402 | 409 | 402 | 409 | 70,000 | 409 |
| 2010-10-18 | 399 | 418 | 399 | 405 | 71,000 | 405 |
| 2010-10-15 | 412 | 415 | 397 | 399 | 116,000 | 399 |
| 2010-10-14 | 404 | 416 | 402 | 411 | 123,000 | 411 |
| 2010-10-13 | 415 | 417 | 404 | 408 | 125,000 | 408 |
| 2010-10-12 | 421 | 426 | 412 | 412 | 129,000 | 412 |
| 2010-10-08 | 444 | 444 | 415 | 415 | 306,000 | 415 |
| 2010-10-07 | 455 | 456 | 440 | 451 | 158,000 | 451 |
| 2010-10-06 | 475 | 475 | 457 | 460 | 118,000 | 460 |
| 2010-10-05 | 491 | 497 | 462 | 476 | 223,000 | 476 |
| 2010-10-04 | 501 | 512 | 497 | 497 | 23,000 | 497 |
| 2010-10-01 | 504 | 508 | 499 | 502 | 43,000 | 502 |
| 2010-09-30 | 519 | 540 | 502 | 504 | 46,000 | 504 |
| 2010-09-29 | 509 | 524 | 506 | 522 | 61,000 | 522 |
| 2010-09-28 | 517 | 518 | 502 | 511 | 49,000 | 511 |
| 2010-09-27 | 515 | 518 | 510 | 517 | 38,000 | 517 |
| 2010-09-24 | 526 | 526 | 515 | 515 | 41,000 | 515 |
| 2010-09-22 | 521 | 533 | 514 | 526 | 36,000 | 526 |
| 2010-09-21 | 531 | 534 | 516 | 516 | 39,000 | 516 |
| 2010-09-17 | 520 | 522 | 512 | 521 | 37,000 | 521 |
| 2010-09-16 | 543 | 544 | 512 | 516 | 62,000 | 516 |
| 2010-09-15 | 520 | 539 | 520 | 533 | 42,000 | 533 |
| 2010-09-14 | 514 | 525 | 511 | 519 | 27,000 | 519 |
| 2010-09-13 | 516 | 520 | 510 | 511 | 11,000 | 511 |
| 2010-09-10 | 511 | 515 | 505 | 514 | 113,000 | 514 |
| 2010-09-09 | 500 | 508 | 498 | 501 | 43,000 | 501 |
| 2010-09-08 | 500 | 500 | 493 | 499 | 21,000 | 499 |
| 2010-09-07 | 499 | 509 | 499 | 508 | 18,000 | 508 |
| 2010-09-06 | 501 | 508 | 497 | 506 | 13,000 | 506 |
| 2010-09-03 | 509 | 509 | 497 | 501 | 34,000 | 501 |
| 2010-09-02 | 499 | 506 | 494 | 505 | 68,000 | 505 |
| 2010-09-01 | 508 | 508 | 494 | 495 | 51,000 | 495 |
| 2010-08-31 | 504 | 513 | 490 | 507 | 71,000 | 507 |
| 2010-08-30 | 499 | 525 | 495 | 514 | 48,000 | 514 |
| 2010-08-27 | 488 | 491 | 485 | 491 | 36,000 | 491 |
| 2010-08-26 | 493 | 505 | 483 | 486 | 41,000 | 486 |
| 2010-08-25 | 482 | 485 | 473 | 485 | 18,000 | 485 |
| 2010-08-24 | 477 | 484 | 477 | 482 | 23,000 | 482 |
| 2010-08-23 | 471 | 484 | 468 | 483 | 18,000 | 483 |
| 2010-08-20 | 484 | 484 | 477 | 478 | 16,000 | 478 |
| 2010-08-19 | 487 | 488 | 485 | 487 | 12,000 | 487 |
| 2010-08-18 | 496 | 496 | 478 | 486 | 32,000 | 486 |
| 2010-08-17 | 484 | 494 | 484 | 489 | 28,000 | 489 |
| 2010-08-16 | 480 | 481 | 478 | 481 | 19,000 | 481 |
| 2010-08-13 | 472 | 482 | 472 | 478 | 22,000 | 478 |
| 2010-08-12 | 470 | 475 | 468 | 471 | 23,000 | 471 |
| 2010-08-11 | 481 | 482 | 471 | 473 | 37,000 | 473 |
| 2010-08-10 | 492 | 494 | 487 | 488 | 12,000 | 488 |
| 2010-08-09 | 487 | 497 | 487 | 495 | 24,000 | 495 |
| 2010-08-06 | 489 | 505 | 489 | 495 | 15,000 | 495 |
| 2010-08-05 | 477 | 489 | 477 | 489 | 32,000 | 489 |
| 2010-08-04 | 477 | 484 | 475 | 478 | 30,000 | 478 |
| 2010-08-03 | 481 | 482 | 476 | 482 | 30,000 | 482 |
| 2010-08-02 | 486 | 486 | 474 | 478 | 28,000 | 478 |
| 2010-07-30 | 500 | 500 | 481 | 486 | 55,000 | 486 |
| 2010-07-29 | 516 | 516 | 504 | 510 | 17,000 | 510 |
| 2010-07-28 | 513 | 519 | 510 | 517 | 32,000 | 517 |
| 2010-07-27 | 499 | 513 | 499 | 508 | 37,000 | 508 |
| 2010-07-26 | 499 | 507 | 498 | 500 | 33,000 | 500 |
| 2010-07-23 | 498 | 499 | 490 | 493 | 32,000 | 493 |
| 2010-07-22 | 484 | 491 | 483 | 484 | 27,000 | 484 |
| 2010-07-21 | 490 | 501 | 488 | 492 | 33,000 | 492 |
| 2010-07-20 | 488 | 492 | 488 | 489 | 21,000 | 489 |
| 2010-07-16 | 519 | 519 | 500 | 502 | 37,000 | 502 |
| 2010-07-15 | 514 | 522 | 514 | 517 | 40,000 | 517 |
| 2010-07-14 | 508 | 514 | 507 | 514 | 28,000 | 514 |
| 2010-07-13 | 510 | 515 | 501 | 502 | 34,000 | 502 |
| 2010-07-12 | 500 | 510 | 500 | 507 | 12,000 | 507 |
| 2010-07-09 | 512 | 512 | 504 | 504 | 27,000 | 504 |
| 2010-07-08 | 486 | 519 | 486 | 508 | 40,000 | 508 |
| 2010-07-07 | 493 | 495 | 482 | 484 | 23,000 | 484 |
| 2010-07-06 | 493 | 501 | 488 | 493 | 30,000 | 493 |
| 2010-07-05 | 480 | 485 | 480 | 485 | 8,000 | 485 |
| 2010-07-02 | 483 | 483 | 479 | 479 | 12,000 | 479 |
| 2010-07-01 | 490 | 490 | 485 | 485 | 19,000 | 485 |
| 2010-06-30 | 493 | 493 | 486 | 493 | 26,000 | 493 |
| 2010-06-29 | 520 | 528 | 501 | 502 | 35,000 | 502 |
| 2010-06-28 | 514 | 520 | 508 | 512 | 16,000 | 512 |
| 2010-06-25 | 524 | 524 | 515 | 515 | 35,000 | 515 |
| 2010-06-24 | 512 | 525 | 511 | 524 | 24,000 | 524 |
| 2010-06-23 | 534 | 534 | 516 | 522 | 56,000 | 522 |
| 2010-06-22 | 540 | 540 | 530 | 534 | 41,000 | 534 |
| 2010-06-21 | 548 | 552 | 540 | 540 | 63,000 | 540 |
| 2010-06-18 | 530 | 544 | 530 | 538 | 21,000 | 538 |
| 2010-06-17 | 526 | 532 | 526 | 530 | 13,000 | 530 |
| 2010-06-16 | 529 | 532 | 525 | 526 | 52,000 | 526 |
| 2010-06-15 | 540 | 542 | 539 | 539 | 21,000 | 539 |
| 2010-06-14 | 529 | 543 | 529 | 538 | 17,000 | 538 |
| 2010-06-11 | 528 | 547 | 528 | 539 | 86,000 | 539 |
| 2010-06-10 | 516 | 536 | 513 | 524 | 28,000 | 524 |
| 2010-06-09 | 519 | 529 | 519 | 526 | 20,000 | 526 |
| 2010-06-08 | 513 | 530 | 513 | 528 | 18,000 | 528 |
| 2010-06-07 | 530 | 530 | 523 | 523 | 12,000 | 523 |
| 2010-06-04 | 550 | 550 | 538 | 539 | 21,000 | 539 |
| 2010-06-03 | 533 | 552 | 533 | 542 | 30,000 | 542 |
| 2010-06-02 | 525 | 537 | 525 | 535 | 29,000 | 535 |
| 2010-06-01 | 520 | 540 | 520 | 535 | 28,000 | 535 |
| 2010-05-31 | 496 | 523 | 496 | 520 | 46,000 | 520 |
| 2010-05-28 | 507 | 530 | 502 | 502 | 74,000 | 502 |
| 2010-05-27 | 506 | 506 | 490 | 503 | 58,000 | 503 |
| 2010-05-26 | 530 | 535 | 511 | 516 | 107,000 | 516 |
| 2010-05-25 | 551 | 553 | 530 | 540 | 49,000 | 540 |
| 2010-05-24 | 538 | 544 | 525 | 542 | 61,000 | 542 |
| 2010-05-21 | 565 | 565 | 542 | 547 | 72,000 | 547 |
| 2010-05-20 | 572 | 572 | 567 | 568 | 27,000 | 568 |
| 2010-05-19 | 568 | 584 | 565 | 583 | 47,000 | 583 |
| 2010-05-18 | 576 | 582 | 572 | 578 | 42,000 | 578 |
| 2010-05-17 | 586 | 586 | 576 | 576 | 36,000 | 576 |
| 2010-05-14 | 598 | 598 | 583 | 586 | 29,000 | 586 |
| 2010-05-13 | 589 | 603 | 587 | 598 | 110,000 | 598 |
| 2010-05-12 | 585 | 588 | 584 | 584 | 24,000 | 584 |
| 2010-05-11 | 586 | 588 | 576 | 576 | 46,000 | 576 |
| 2010-05-10 | 555 | 584 | 555 | 577 | 66,000 | 577 |
| 2010-05-07 | 561 | 562 | 547 | 550 | 65,000 | 550 |
| 2010-05-06 | 569 | 575 | 555 | 571 | 69,000 | 571 |
| 2010-04-30 | 579 | 579 | 570 | 575 | 48,000 | 575 |
| 2010-04-28 | 563 | 575 | 562 | 569 | 55,000 | 569 |
| 2010-04-27 | 587 | 587 | 577 | 583 | 46,000 | 583 |
| 2010-04-26 | 578 | 587 | 578 | 587 | 67,000 | 587 |
| 2010-04-23 | 570 | 575 | 567 | 575 | 63,000 | 575 |
| 2010-04-22 | 580 | 580 | 568 | 570 | 60,000 | 570 |
| 2010-04-21 | 576 | 584 | 576 | 580 | 74,000 | 580 |
| 2010-04-20 | 570 | 575 | 563 | 572 | 30,000 | 572 |
| 2010-04-19 | 576 | 576 | 569 | 569 | 17,000 | 569 |
| 2010-04-16 | 580 | 580 | 574 | 576 | 30,000 | 576 |
| 2010-04-15 | 583 | 583 | 573 | 578 | 55,000 | 578 |
| 2010-04-14 | 583 | 584 | 577 | 583 | 50,000 | 583 |
| 2010-04-13 | 596 | 598 | 585 | 585 | 18,000 | 585 |
| 2010-04-12 | 599 | 599 | 586 | 596 | 49,000 | 596 |
| 2010-04-09 | 584 | 593 | 581 | 591 | 65,000 | 591 |
| 2010-04-08 | 575 | 586 | 575 | 584 | 59,000 | 584 |
| 2010-04-07 | 582 | 587 | 570 | 585 | 73,000 | 585 |
| 2010-04-06 | 570 | 580 | 570 | 577 | 60,000 | 577 |
| 2010-04-05 | 579 | 579 | 561 | 568 | 67,000 | 568 |
| 2010-04-02 | 576 | 579 | 570 | 570 | 40,000 | 570 |
| 2010-04-01 | 571 | 583 | 562 | 567 | 84,000 | 567 |
| 2010-03-31 | 536 | 553 | 536 | 553 | 60,000 | 553 |
| 2010-03-30 | 539 | 545 | 529 | 544 | 48,000 | 544 |
| 2010-03-29 | 540 | 540 | 532 | 537 | 23,000 | 537 |
| 2010-03-26 | 528 | 549 | 527 | 549 | 67,000 | 549 |
| 2010-03-25 | 519 | 528 | 519 | 525 | 75,000 | 525 |
| 2010-03-24 | 511 | 525 | 508 | 519 | 35,000 | 519 |
| 2010-03-23 | 508 | 512 | 505 | 511 | 29,000 | 511 |
| 2010-03-19 | 513 | 516 | 513 | 516 | 42,000 | 516 |
| 2010-03-18 | 514 | 514 | 508 | 511 | 20,000 | 511 |
| 2010-03-17 | 513 | 513 | 503 | 510 | 23,000 | 510 |
| 2010-03-16 | 506 | 509 | 506 | 508 | 16,000 | 508 |
| 2010-03-15 | 512 | 513 | 506 | 509 | 29,000 | 509 |
| 2010-03-12 | 495 | 519 | 495 | 506 | 163,000 | 506 |
| 2010-03-11 | 492 | 493 | 488 | 492 | 21,000 | 492 |
| 2010-03-10 | 492 | 493 | 485 | 490 | 39,000 | 490 |
| 2010-03-09 | 493 | 494 | 490 | 492 | 17,000 | 492 |
| 2010-03-08 | 495 | 495 | 489 | 493 | 29,000 | 493 |
| 2010-03-05 | 485 | 493 | 485 | 492 | 43,000 | 492 |
| 2010-03-04 | 490 | 490 | 483 | 483 | 17,000 | 483 |
| 2010-03-03 | 485 | 489 | 477 | 489 | 75,000 | 489 |
| 2010-03-02 | 487 | 487 | 481 | 485 | 28,000 | 485 |
| 2010-03-01 | 488 | 492 | 475 | 487 | 61,000 | 487 |
| 2010-02-26 | 483 | 488 | 480 | 484 | 37,000 | 484 |
| 2010-02-25 | 474 | 477 | 474 | 475 | 28,000 | 475 |
| 2010-02-24 | 487 | 487 | 466 | 474 | 97,000 | 474 |
| 2010-02-23 | 492 | 492 | 486 | 487 | 18,000 | 487 |
| 2010-02-22 | 486 | 493 | 482 | 492 | 51,000 | 492 |
| 2010-02-19 | 490 | 493 | 476 | 478 | 34,000 | 478 |
| 2010-02-18 | 488 | 489 | 480 | 486 | 35,000 | 486 |
| 2010-02-17 | 478 | 489 | 478 | 488 | 62,000 | 488 |
| 2010-02-16 | 476 | 477 | 476 | 477 | 9,000 | 477 |
| 2010-02-15 | 475 | 483 | 475 | 476 | 27,000 | 476 |
| 2010-02-12 | 475 | 478 | 465 | 475 | 39,000 | 475 |
| 2010-02-10 | 467 | 483 | 460 | 464 | 37,000 | 464 |
| 2010-02-09 | 470 | 474 | 469 | 469 | 13,000 | 469 |
| 2010-02-08 | 471 | 484 | 471 | 476 | 35,000 | 476 |
| 2010-02-05 | 483 | 483 | 467 | 471 | 27,000 | 471 |
| 2010-02-04 | 465 | 480 | 463 | 479 | 30,000 | 479 |
| 2010-02-03 | 465 | 478 | 465 | 473 | 34,000 | 473 |
| 2010-02-02 | 469 | 469 | 461 | 465 | 21,000 | 465 |
| 2010-02-01 | 466 | 473 | 452 | 469 | 34,000 | 469 |
| 2010-01-29 | 486 | 487 | 471 | 472 | 44,000 | 472 |
| 2010-01-28 | 478 | 486 | 471 | 474 | 19,000 | 474 |
| 2010-01-27 | 475 | 483 | 472 | 474 | 41,000 | 474 |
| 2010-01-26 | 495 | 495 | 479 | 479 | 27,000 | 479 |
| 2010-01-25 | 490 | 499 | 487 | 494 | 43,000 | 494 |
| 2010-01-22 | 498 | 498 | 485 | 490 | 28,000 | 490 |
| 2010-01-21 | 483 | 500 | 482 | 498 | 65,000 | 498 |
| 2010-01-20 | 485 | 488 | 485 | 487 | 19,000 | 487 |
| 2010-01-19 | 482 | 489 | 482 | 489 | 49,000 | 489 |
| 2010-01-18 | 478 | 478 | 470 | 475 | 43,000 | 475 |
| 2010-01-15 | 486 | 500 | 482 | 483 | 91,000 | 483 |
| 2010-01-14 | 470 | 473 | 470 | 472 | 68,000 | 472 |
| 2010-01-13 | 464 | 468 | 459 | 463 | 44,000 | 463 |
| 2010-01-12 | 453 | 461 | 449 | 459 | 79,000 | 459 |
| 2010-01-08 | 453 | 454 | 451 | 453 | 70,000 | 453 |
| 2010-01-07 | 453 | 453 | 450 | 451 | 28,000 | 451 |
| 2010-01-06 | 453 | 453 | 452 | 453 | 19,000 | 453 |
| 2010-01-05 | 453 | 453 | 451 | 451 | 23,000 | 451 |
| 2010-01-04 | 449 | 453 | 445 | 451 | 14,000 | 451 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
