8114 (株)デサント の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,185 | 1,185 | 1,172 | 1,172 | 31,000 | 1,172 |
| 2014-12-29 | 1,196 | 1,196 | 1,187 | 1,189 | 21,000 | 1,189 |
| 2014-12-26 | 1,173 | 1,185 | 1,165 | 1,178 | 73,000 | 1,178 |
| 2014-12-25 | 1,177 | 1,177 | 1,146 | 1,159 | 55,000 | 1,159 |
| 2014-12-24 | 1,181 | 1,181 | 1,164 | 1,166 | 41,000 | 1,166 |
| 2014-12-22 | 1,174 | 1,174 | 1,162 | 1,163 | 38,000 | 1,163 |
| 2014-12-19 | 1,173 | 1,190 | 1,165 | 1,173 | 137,000 | 1,173 |
| 2014-12-18 | 1,181 | 1,190 | 1,156 | 1,166 | 55,000 | 1,166 |
| 2014-12-17 | 1,144 | 1,180 | 1,144 | 1,151 | 56,000 | 1,151 |
| 2014-12-16 | 1,164 | 1,176 | 1,148 | 1,148 | 74,000 | 1,148 |
| 2014-12-15 | 1,174 | 1,196 | 1,151 | 1,188 | 54,000 | 1,188 |
| 2014-12-12 | 1,193 | 1,239 | 1,193 | 1,204 | 112,000 | 1,204 |
| 2014-12-11 | 1,234 | 1,234 | 1,192 | 1,192 | 35,000 | 1,192 |
| 2014-12-10 | 1,239 | 1,239 | 1,203 | 1,212 | 45,000 | 1,212 |
| 2014-12-09 | 1,264 | 1,265 | 1,251 | 1,251 | 37,000 | 1,251 |
| 2014-12-08 | 1,250 | 1,279 | 1,250 | 1,267 | 57,000 | 1,267 |
| 2014-12-05 | 1,233 | 1,249 | 1,227 | 1,248 | 33,000 | 1,248 |
| 2014-12-04 | 1,199 | 1,229 | 1,199 | 1,226 | 59,000 | 1,226 |
| 2014-12-03 | 1,200 | 1,209 | 1,196 | 1,197 | 79,000 | 1,197 |
| 2014-12-02 | 1,148 | 1,195 | 1,147 | 1,194 | 71,000 | 1,194 |
| 2014-12-01 | 1,145 | 1,156 | 1,135 | 1,149 | 71,000 | 1,149 |
| 2014-11-28 | 1,120 | 1,135 | 1,120 | 1,135 | 66,000 | 1,135 |
| 2014-11-27 | 1,126 | 1,136 | 1,121 | 1,121 | 51,000 | 1,121 |
| 2014-11-26 | 1,142 | 1,142 | 1,126 | 1,132 | 35,000 | 1,132 |
| 2014-11-25 | 1,150 | 1,150 | 1,134 | 1,141 | 42,000 | 1,141 |
| 2014-11-21 | 1,136 | 1,136 | 1,114 | 1,130 | 35,000 | 1,130 |
| 2014-11-20 | 1,140 | 1,140 | 1,133 | 1,136 | 23,000 | 1,136 |
| 2014-11-19 | 1,145 | 1,158 | 1,132 | 1,136 | 42,000 | 1,136 |
| 2014-11-18 | 1,144 | 1,144 | 1,117 | 1,143 | 46,000 | 1,143 |
| 2014-11-17 | 1,141 | 1,141 | 1,112 | 1,114 | 30,000 | 1,114 |
| 2014-11-14 | 1,120 | 1,145 | 1,106 | 1,141 | 92,000 | 1,141 |
| 2014-11-13 | 1,101 | 1,108 | 1,097 | 1,106 | 28,000 | 1,106 |
| 2014-11-12 | 1,112 | 1,114 | 1,090 | 1,101 | 53,000 | 1,101 |
| 2014-11-11 | 1,080 | 1,119 | 1,078 | 1,097 | 105,000 | 1,097 |
| 2014-11-10 | 1,082 | 1,082 | 1,046 | 1,069 | 32,000 | 1,069 |
| 2014-11-07 | 1,050 | 1,081 | 1,049 | 1,074 | 81,000 | 1,074 |
| 2014-11-06 | 1,081 | 1,082 | 1,058 | 1,058 | 55,000 | 1,058 |
| 2014-11-05 | 1,114 | 1,119 | 1,077 | 1,086 | 115,000 | 1,086 |
| 2014-11-04 | 1,100 | 1,145 | 1,066 | 1,084 | 190,000 | 1,084 |
| 2014-10-31 | 975 | 1,058 | 966 | 1,040 | 199,000 | 1,040 |
| 2014-10-30 | 913 | 971 | 913 | 960 | 166,000 | 960 |
| 2014-10-29 | 923 | 929 | 906 | 923 | 49,000 | 923 |
| 2014-10-28 | 900 | 900 | 889 | 889 | 9,000 | 889 |
| 2014-10-27 | 891 | 896 | 883 | 896 | 45,000 | 896 |
| 2014-10-24 | 892 | 892 | 882 | 887 | 51,000 | 887 |
| 2014-10-23 | 889 | 889 | 873 | 877 | 24,000 | 877 |
| 2014-10-22 | 878 | 893 | 878 | 890 | 42,000 | 890 |
| 2014-10-21 | 900 | 900 | 861 | 865 | 40,000 | 865 |
| 2014-10-20 | 875 | 902 | 872 | 902 | 51,000 | 902 |
| 2014-10-17 | 871 | 881 | 864 | 864 | 55,000 | 864 |
| 2014-10-16 | 889 | 906 | 886 | 886 | 39,000 | 886 |
| 2014-10-15 | 894 | 907 | 894 | 907 | 70,000 | 907 |
| 2014-10-14 | 902 | 908 | 889 | 894 | 42,000 | 894 |
| 2014-10-10 | 911 | 921 | 906 | 906 | 123,000 | 906 |
| 2014-10-09 | 931 | 944 | 920 | 935 | 50,000 | 935 |
| 2014-10-08 | 926 | 936 | 917 | 929 | 51,000 | 929 |
| 2014-10-07 | 950 | 961 | 943 | 944 | 55,000 | 944 |
| 2014-10-06 | 942 | 964 | 937 | 952 | 54,000 | 952 |
| 2014-10-03 | 941 | 960 | 934 | 936 | 31,000 | 936 |
| 2014-10-02 | 955 | 955 | 946 | 947 | 30,000 | 947 |
| 2014-10-01 | 954 | 975 | 954 | 967 | 38,000 | 967 |
| 2014-09-30 | 949 | 955 | 944 | 947 | 63,000 | 947 |
| 2014-09-29 | 932 | 935 | 932 | 935 | 16,000 | 935 |
| 2014-09-26 | 935 | 950 | 930 | 943 | 51,000 | 943 |
| 2014-09-25 | 925 | 950 | 925 | 950 | 69,000 | 950 |
| 2014-09-24 | 920 | 930 | 910 | 925 | 22,000 | 925 |
| 2014-09-22 | 924 | 929 | 895 | 927 | 36,000 | 927 |
| 2014-09-19 | 923 | 929 | 916 | 929 | 73,000 | 929 |
| 2014-09-18 | 911 | 923 | 911 | 923 | 33,000 | 923 |
| 2014-09-17 | 919 | 919 | 914 | 914 | 15,000 | 914 |
| 2014-09-16 | 921 | 921 | 912 | 914 | 18,000 | 914 |
| 2014-09-12 | 920 | 921 | 909 | 921 | 140,000 | 921 |
| 2014-09-11 | 911 | 918 | 907 | 916 | 26,000 | 916 |
| 2014-09-10 | 906 | 915 | 906 | 911 | 30,000 | 911 |
| 2014-09-09 | 912 | 912 | 905 | 908 | 13,000 | 908 |
| 2014-09-08 | 898 | 914 | 898 | 907 | 38,000 | 907 |
| 2014-09-05 | 901 | 905 | 901 | 905 | 16,000 | 905 |
| 2014-09-04 | 891 | 902 | 891 | 901 | 15,000 | 901 |
| 2014-09-03 | 908 | 910 | 895 | 903 | 20,000 | 903 |
| 2014-09-02 | 899 | 909 | 899 | 908 | 33,000 | 908 |
| 2014-09-01 | 901 | 904 | 900 | 900 | 8,000 | 900 |
| 2014-08-29 | 884 | 900 | 884 | 898 | 22,000 | 898 |
| 2014-08-28 | 882 | 892 | 880 | 892 | 20,000 | 892 |
| 2014-08-27 | 898 | 900 | 890 | 892 | 27,000 | 892 |
| 2014-08-26 | 890 | 899 | 888 | 898 | 31,000 | 898 |
| 2014-08-25 | 886 | 893 | 886 | 890 | 12,000 | 890 |
| 2014-08-22 | 891 | 891 | 884 | 886 | 11,000 | 886 |
| 2014-08-21 | 889 | 892 | 884 | 892 | 28,000 | 892 |
| 2014-08-20 | 878 | 885 | 878 | 882 | 26,000 | 882 |
| 2014-08-19 | 886 | 886 | 879 | 882 | 10,000 | 882 |
| 2014-08-18 | 887 | 887 | 866 | 873 | 9,000 | 873 |
| 2014-08-15 | 867 | 887 | 867 | 883 | 19,000 | 883 |
| 2014-08-14 | 861 | 869 | 861 | 867 | 7,000 | 867 |
| 2014-08-13 | 850 | 870 | 850 | 869 | 19,000 | 869 |
| 2014-08-12 | 862 | 862 | 845 | 856 | 19,000 | 856 |
| 2014-08-11 | 851 | 862 | 844 | 862 | 36,000 | 862 |
| 2014-08-08 | 864 | 864 | 844 | 844 | 50,000 | 844 |
| 2014-08-07 | 869 | 885 | 861 | 864 | 23,000 | 864 |
| 2014-08-06 | 866 | 870 | 860 | 860 | 29,000 | 860 |
| 2014-08-05 | 889 | 889 | 871 | 871 | 23,000 | 871 |
| 2014-08-04 | 903 | 903 | 888 | 889 | 31,000 | 889 |
| 2014-08-01 | 887 | 894 | 887 | 891 | 26,000 | 891 |
| 2014-07-31 | 909 | 915 | 902 | 902 | 38,000 | 902 |
| 2014-07-30 | 898 | 914 | 898 | 914 | 52,000 | 914 |
| 2014-07-29 | 905 | 910 | 901 | 910 | 22,000 | 910 |
| 2014-07-28 | 902 | 906 | 901 | 905 | 25,000 | 905 |
| 2014-07-25 | 903 | 906 | 898 | 903 | 31,000 | 903 |
| 2014-07-24 | 904 | 904 | 892 | 893 | 28,000 | 893 |
| 2014-07-23 | 905 | 905 | 892 | 896 | 15,000 | 896 |
| 2014-07-22 | 887 | 902 | 887 | 899 | 32,000 | 899 |
| 2014-07-18 | 886 | 904 | 886 | 902 | 25,000 | 902 |
| 2014-07-17 | 914 | 914 | 904 | 905 | 19,000 | 905 |
| 2014-07-16 | 913 | 918 | 913 | 914 | 49,000 | 914 |
| 2014-07-15 | 903 | 908 | 902 | 906 | 37,000 | 906 |
| 2014-07-14 | 887 | 903 | 887 | 902 | 33,000 | 902 |
| 2014-07-11 | 880 | 887 | 878 | 884 | 36,000 | 884 |
| 2014-07-10 | 889 | 889 | 883 | 884 | 40,000 | 884 |
| 2014-07-09 | 876 | 889 | 876 | 889 | 32,000 | 889 |
| 2014-07-08 | 903 | 905 | 890 | 890 | 39,000 | 890 |
| 2014-07-07 | 913 | 913 | 906 | 906 | 9,000 | 906 |
| 2014-07-04 | 914 | 916 | 910 | 913 | 14,000 | 913 |
| 2014-07-03 | 906 | 917 | 906 | 911 | 17,000 | 911 |
| 2014-07-02 | 918 | 919 | 912 | 913 | 28,000 | 913 |
| 2014-07-01 | 905 | 919 | 905 | 917 | 51,000 | 917 |
| 2014-06-30 | 907 | 910 | 905 | 908 | 20,000 | 908 |
| 2014-06-27 | 902 | 912 | 899 | 899 | 27,000 | 899 |
| 2014-06-26 | 904 | 913 | 901 | 910 | 33,000 | 910 |
| 2014-06-25 | 918 | 918 | 909 | 910 | 76,000 | 910 |
| 2014-06-24 | 892 | 918 | 890 | 918 | 81,000 | 918 |
| 2014-06-23 | 916 | 919 | 897 | 897 | 48,000 | 897 |
| 2014-06-20 | 910 | 915 | 897 | 915 | 111,000 | 915 |
| 2014-06-19 | 890 | 901 | 889 | 901 | 67,000 | 901 |
| 2014-06-18 | 885 | 889 | 878 | 889 | 19,000 | 889 |
| 2014-06-17 | 869 | 880 | 869 | 880 | 39,000 | 880 |
| 2014-06-16 | 880 | 882 | 868 | 869 | 26,000 | 869 |
| 2014-06-13 | 891 | 892 | 869 | 877 | 133,000 | 877 |
| 2014-06-12 | 870 | 880 | 870 | 876 | 31,000 | 876 |
| 2014-06-11 | 861 | 880 | 861 | 880 | 37,000 | 880 |
| 2014-06-10 | 871 | 879 | 869 | 872 | 47,000 | 872 |
| 2014-06-09 | 869 | 880 | 869 | 875 | 63,000 | 875 |
| 2014-06-06 | 880 | 880 | 866 | 870 | 60,000 | 870 |
| 2014-06-05 | 879 | 880 | 873 | 880 | 19,000 | 880 |
| 2014-06-04 | 882 | 882 | 871 | 881 | 12,000 | 881 |
| 2014-06-03 | 883 | 885 | 880 | 883 | 46,000 | 883 |
| 2014-06-02 | 878 | 882 | 871 | 882 | 33,000 | 882 |
| 2014-05-30 | 854 | 864 | 850 | 863 | 37,000 | 863 |
| 2014-05-29 | 866 | 866 | 852 | 854 | 40,000 | 854 |
| 2014-05-28 | 865 | 870 | 863 | 864 | 56,000 | 864 |
| 2014-05-27 | 870 | 884 | 857 | 865 | 93,000 | 865 |
| 2014-05-26 | 865 | 874 | 848 | 855 | 63,000 | 855 |
| 2014-05-23 | 842 | 855 | 842 | 851 | 51,000 | 851 |
| 2014-05-22 | 828 | 844 | 828 | 841 | 62,000 | 841 |
| 2014-05-21 | 819 | 825 | 819 | 822 | 18,000 | 822 |
| 2014-05-20 | 819 | 822 | 811 | 819 | 22,000 | 819 |
| 2014-05-19 | 820 | 824 | 810 | 811 | 24,000 | 811 |
| 2014-05-16 | 817 | 835 | 811 | 816 | 84,000 | 816 |
| 2014-05-15 | 833 | 836 | 827 | 832 | 26,000 | 832 |
| 2014-05-14 | 820 | 835 | 820 | 835 | 67,000 | 835 |
| 2014-05-13 | 829 | 830 | 812 | 829 | 52,000 | 829 |
| 2014-05-12 | 833 | 833 | 810 | 823 | 48,000 | 823 |
| 2014-05-09 | 799 | 840 | 798 | 832 | 185,000 | 832 |
| 2014-05-08 | 752 | 791 | 752 | 786 | 82,000 | 786 |
| 2014-05-07 | 753 | 775 | 752 | 752 | 59,000 | 752 |
| 2014-05-02 | 778 | 782 | 770 | 780 | 13,000 | 780 |
| 2014-05-01 | 777 | 780 | 768 | 780 | 40,000 | 780 |
| 2014-04-30 | 780 | 780 | 766 | 773 | 15,000 | 773 |
| 2014-04-28 | 758 | 768 | 758 | 765 | 25,000 | 765 |
| 2014-04-25 | 764 | 776 | 764 | 773 | 23,000 | 773 |
| 2014-04-24 | 778 | 778 | 767 | 774 | 14,000 | 774 |
| 2014-04-23 | 774 | 779 | 761 | 773 | 69,000 | 773 |
| 2014-04-22 | 793 | 793 | 771 | 771 | 71,000 | 771 |
| 2014-04-21 | 791 | 794 | 781 | 785 | 36,000 | 785 |
| 2014-04-18 | 793 | 793 | 780 | 786 | 31,000 | 786 |
| 2014-04-17 | 791 | 791 | 776 | 784 | 15,000 | 784 |
| 2014-04-16 | 794 | 795 | 771 | 787 | 43,000 | 787 |
| 2014-04-15 | 788 | 792 | 786 | 787 | 78,000 | 787 |
| 2014-04-14 | 776 | 786 | 776 | 782 | 60,000 | 782 |
| 2014-04-11 | 785 | 786 | 770 | 780 | 85,000 | 780 |
| 2014-04-10 | 771 | 790 | 771 | 786 | 66,000 | 786 |
| 2014-04-09 | 766 | 788 | 760 | 767 | 104,000 | 767 |
| 2014-04-08 | 780 | 787 | 773 | 780 | 63,000 | 780 |
| 2014-04-07 | 791 | 797 | 787 | 788 | 53,000 | 788 |
| 2014-04-04 | 808 | 809 | 798 | 806 | 70,000 | 806 |
| 2014-04-03 | 808 | 812 | 805 | 809 | 81,000 | 809 |
| 2014-04-02 | 809 | 817 | 808 | 813 | 118,000 | 813 |
| 2014-04-01 | 810 | 810 | 800 | 806 | 68,000 | 806 |
| 2014-03-31 | 784 | 812 | 779 | 812 | 121,000 | 812 |
| 2014-03-28 | 773 | 778 | 760 | 778 | 122,000 | 778 |
| 2014-03-27 | 755 | 758 | 737 | 758 | 117,000 | 758 |
| 2014-03-26 | 747 | 767 | 745 | 759 | 176,000 | 759 |
| 2014-03-25 | 741 | 746 | 739 | 745 | 95,000 | 745 |
| 2014-03-24 | 715 | 747 | 715 | 740 | 164,000 | 740 |
| 2014-03-20 | 692 | 716 | 692 | 715 | 97,000 | 715 |
| 2014-03-19 | 707 | 707 | 689 | 692 | 39,000 | 692 |
| 2014-03-18 | 707 | 707 | 701 | 704 | 25,000 | 704 |
| 2014-03-17 | 696 | 702 | 695 | 697 | 24,000 | 697 |
| 2014-03-14 | 698 | 711 | 691 | 695 | 213,000 | 695 |
| 2014-03-13 | 689 | 705 | 687 | 703 | 84,000 | 703 |
| 2014-03-12 | 692 | 692 | 664 | 690 | 156,000 | 690 |
| 2014-03-11 | 694 | 697 | 687 | 697 | 28,000 | 697 |
| 2014-03-10 | 705 | 705 | 686 | 689 | 34,000 | 689 |
| 2014-03-07 | 699 | 705 | 698 | 705 | 53,000 | 705 |
| 2014-03-06 | 696 | 702 | 695 | 698 | 49,000 | 698 |
| 2014-03-05 | 703 | 703 | 691 | 696 | 16,000 | 696 |
| 2014-03-04 | 693 | 706 | 693 | 703 | 46,000 | 703 |
| 2014-03-03 | 692 | 692 | 670 | 688 | 27,000 | 688 |
| 2014-02-28 | 698 | 698 | 680 | 695 | 59,000 | 695 |
| 2014-02-27 | 700 | 701 | 697 | 698 | 15,000 | 698 |
| 2014-02-26 | 700 | 705 | 694 | 702 | 24,000 | 702 |
| 2014-02-25 | 696 | 708 | 696 | 706 | 46,000 | 706 |
| 2014-02-24 | 687 | 702 | 687 | 696 | 37,000 | 696 |
| 2014-02-21 | 675 | 699 | 675 | 696 | 40,000 | 696 |
| 2014-02-20 | 688 | 688 | 672 | 672 | 27,000 | 672 |
| 2014-02-19 | 680 | 696 | 678 | 690 | 46,000 | 690 |
| 2014-02-18 | 653 | 690 | 643 | 690 | 80,000 | 690 |
| 2014-02-17 | 626 | 650 | 626 | 650 | 18,000 | 650 |
| 2014-02-14 | 642 | 642 | 617 | 622 | 55,000 | 622 |
| 2014-02-13 | 644 | 650 | 642 | 642 | 8,000 | 642 |
| 2014-02-12 | 647 | 653 | 647 | 648 | 15,000 | 648 |
| 2014-02-10 | 651 | 658 | 640 | 644 | 48,000 | 644 |
| 2014-02-07 | 625 | 638 | 625 | 634 | 45,000 | 634 |
| 2014-02-06 | 621 | 630 | 618 | 621 | 65,000 | 621 |
| 2014-02-05 | 624 | 637 | 602 | 611 | 73,000 | 611 |
| 2014-02-04 | 667 | 667 | 605 | 610 | 118,000 | 610 |
| 2014-02-03 | 665 | 677 | 662 | 674 | 25,000 | 674 |
| 2014-01-31 | 678 | 680 | 670 | 674 | 38,000 | 674 |
| 2014-01-30 | 675 | 680 | 672 | 675 | 56,000 | 675 |
| 2014-01-29 | 681 | 694 | 680 | 686 | 36,000 | 686 |
| 2014-01-28 | 684 | 688 | 676 | 676 | 68,000 | 676 |
| 2014-01-27 | 677 | 695 | 673 | 683 | 64,000 | 683 |
| 2014-01-24 | 713 | 713 | 695 | 697 | 83,000 | 697 |
| 2014-01-23 | 724 | 724 | 710 | 713 | 39,000 | 713 |
| 2014-01-22 | 721 | 725 | 720 | 724 | 24,000 | 724 |
| 2014-01-21 | 719 | 723 | 719 | 722 | 37,000 | 722 |
| 2014-01-20 | 716 | 720 | 708 | 718 | 20,000 | 718 |
| 2014-01-17 | 714 | 720 | 713 | 719 | 26,000 | 719 |
| 2014-01-16 | 708 | 718 | 708 | 717 | 22,000 | 717 |
| 2014-01-15 | 709 | 710 | 703 | 708 | 40,000 | 708 |
| 2014-01-14 | 702 | 712 | 702 | 704 | 49,000 | 704 |
| 2014-01-10 | 709 | 717 | 705 | 717 | 84,000 | 717 |
| 2014-01-09 | 717 | 717 | 710 | 715 | 29,000 | 715 |
| 2014-01-08 | 710 | 720 | 707 | 720 | 39,000 | 720 |
| 2014-01-07 | 715 | 715 | 710 | 710 | 25,000 | 710 |
| 2014-01-06 | 707 | 715 | 705 | 715 | 51,000 | 715 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
