8114 (株)デサント の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 186 | 192 | 186 | 190 | 5,000 | 190 |
| 2000-12-28 | 187 | 193 | 187 | 193 | 7,000 | 193 |
| 2000-12-27 | 186 | 189 | 186 | 187 | 6,000 | 187 |
| 2000-12-26 | 199 | 199 | 188 | 193 | 24,000 | 193 |
| 2000-12-25 | 185 | 194 | 182 | 194 | 20,000 | 194 |
| 2000-12-22 | 188 | 188 | 180 | 180 | 42,000 | 180 |
| 2000-12-21 | 189 | 189 | 185 | 188 | 26,000 | 188 |
| 2000-12-20 | 191 | 191 | 189 | 190 | 26,000 | 190 |
| 2000-12-19 | 198 | 198 | 190 | 190 | 36,000 | 190 |
| 2000-12-18 | 207 | 207 | 198 | 198 | 27,000 | 198 |
| 2000-12-15 | 193 | 197 | 192 | 192 | 11,000 | 192 |
| 2000-12-14 | 193 | 197 | 192 | 192 | 14,000 | 192 |
| 2000-12-13 | 196 | 197 | 192 | 195 | 10,000 | 195 |
| 2000-12-12 | 198 | 198 | 194 | 195 | 9,000 | 195 |
| 2000-12-11 | 196 | 201 | 195 | 201 | 55,000 | 201 |
| 2000-12-08 | 191 | 197 | 191 | 196 | 50,000 | 196 |
| 2000-12-07 | 205 | 206 | 200 | 206 | 12,000 | 206 |
| 2000-12-06 | 200 | 203 | 200 | 201 | 23,000 | 201 |
| 2000-12-05 | 215 | 216 | 200 | 200 | 34,000 | 200 |
| 2000-12-04 | 229 | 229 | 214 | 215 | 37,000 | 215 |
| 2000-12-01 | 210 | 214 | 210 | 214 | 16,000 | 214 |
| 2000-11-30 | 210 | 212 | 205 | 210 | 26,000 | 210 |
| 2000-11-29 | 210 | 212 | 202 | 210 | 8,000 | 210 |
| 2000-11-28 | 211 | 214 | 204 | 214 | 19,000 | 214 |
| 2000-11-27 | 211 | 215 | 207 | 210 | 36,000 | 210 |
| 2000-11-24 | 202 | 225 | 195 | 215 | 98,000 | 215 |
| 2000-11-22 | 181 | 202 | 181 | 200 | 69,000 | 200 |
| 2000-11-21 | 185 | 189 | 185 | 189 | 6,000 | 189 |
| 2000-11-20 | 185 | 191 | 185 | 185 | 14,000 | 185 |
| 2000-11-17 | 189 | 189 | 185 | 185 | 26,000 | 185 |
| 2000-11-16 | 204 | 204 | 194 | 199 | 26,000 | 199 |
| 2000-11-15 | 189 | 189 | 189 | 189 | 19,000 | 189 |
| 2000-11-14 | 190 | 190 | 185 | 187 | 54,000 | 187 |
| 2000-11-13 | 197 | 197 | 187 | 192 | 22,000 | 192 |
| 2000-11-10 | 196 | 197 | 194 | 197 | 7,000 | 197 |
| 2000-11-09 | 200 | 203 | 196 | 196 | 14,000 | 196 |
| 2000-11-08 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2000-11-07 | 197 | 200 | 196 | 200 | 27,000 | 200 |
| 2000-11-06 | 191 | 196 | 190 | 194 | 14,000 | 194 |
| 2000-11-02 | 190 | 191 | 189 | 190 | 33,000 | 190 |
| 2000-11-01 | 189 | 191 | 189 | 191 | 7,000 | 191 |
| 2000-10-31 | 191 | 195 | 185 | 190 | 11,000 | 190 |
| 2000-10-30 | 195 | 196 | 190 | 190 | 30,000 | 190 |
| 2000-10-27 | 192 | 196 | 192 | 196 | 6,000 | 196 |
| 2000-10-26 | 200 | 200 | 191 | 192 | 27,000 | 192 |
| 2000-10-25 | 205 | 210 | 203 | 203 | 24,000 | 203 |
| 2000-10-24 | 201 | 205 | 201 | 205 | 10,000 | 205 |
| 2000-10-23 | 212 | 212 | 206 | 211 | 9,000 | 211 |
| 2000-10-20 | 202 | 212 | 202 | 205 | 20,000 | 205 |
| 2000-10-19 | 205 | 209 | 201 | 202 | 25,000 | 202 |
| 2000-10-18 | 220 | 220 | 208 | 210 | 16,000 | 210 |
| 2000-10-17 | 220 | 222 | 219 | 222 | 13,000 | 222 |
| 2000-10-16 | 219 | 225 | 219 | 224 | 34,000 | 224 |
| 2000-10-13 | 208 | 212 | 207 | 209 | 27,000 | 209 |
| 2000-10-12 | 226 | 226 | 221 | 223 | 11,000 | 223 |
| 2000-10-11 | 230 | 235 | 228 | 228 | 7,000 | 228 |
| 2000-10-10 | 230 | 230 | 229 | 230 | 18,000 | 230 |
| 2000-10-06 | 239 | 239 | 225 | 228 | 37,000 | 228 |
| 2000-10-05 | 228 | 232 | 228 | 231 | 21,000 | 231 |
| 2000-10-04 | 227 | 228 | 223 | 228 | 36,000 | 228 |
| 2000-10-03 | 234 | 234 | 225 | 225 | 17,000 | 225 |
| 2000-10-02 | 229 | 229 | 225 | 229 | 40,000 | 229 |
| 2000-09-29 | 228 | 240 | 228 | 237 | 51,000 | 237 |
| 2000-09-28 | 225 | 234 | 225 | 229 | 19,000 | 229 |
| 2000-09-27 | 231 | 234 | 222 | 224 | 34,000 | 224 |
| 2000-09-26 | 230 | 240 | 230 | 231 | 17,000 | 231 |
| 2000-09-25 | 234 | 236 | 232 | 235 | 24,000 | 235 |
| 2000-09-22 | 232 | 239 | 232 | 234 | 25,000 | 234 |
| 2000-09-21 | 230 | 243 | 230 | 242 | 44,000 | 242 |
| 2000-09-20 | 228 | 245 | 228 | 245 | 59,000 | 245 |
| 2000-09-19 | 225 | 238 | 220 | 229 | 169,000 | 229 |
| 2000-09-18 | 237 | 238 | 230 | 230 | 138,000 | 230 |
| 2000-09-14 | 240 | 241 | 236 | 237 | 17,000 | 237 |
| 2000-09-13 | 246 | 246 | 239 | 240 | 21,000 | 240 |
| 2000-09-12 | 240 | 243 | 240 | 241 | 33,000 | 241 |
| 2000-09-11 | 249 | 249 | 240 | 243 | 50,000 | 243 |
| 2000-09-08 | 242 | 249 | 240 | 249 | 85,000 | 249 |
| 2000-09-07 | 253 | 255 | 245 | 252 | 66,000 | 252 |
| 2000-09-06 | 253 | 265 | 250 | 254 | 147,000 | 254 |
| 2000-09-05 | 264 | 265 | 250 | 253 | 250,000 | 253 |
| 2000-09-04 | 240 | 274 | 240 | 270 | 516,000 | 270 |
| 2000-09-01 | 244 | 244 | 240 | 240 | 34,000 | 240 |
| 2000-08-31 | 237 | 244 | 237 | 244 | 68,000 | 244 |
| 2000-08-30 | 245 | 247 | 242 | 242 | 36,000 | 242 |
| 2000-08-29 | 235 | 249 | 235 | 244 | 148,000 | 244 |
| 2000-08-28 | 242 | 242 | 238 | 238 | 95,000 | 238 |
| 2000-08-25 | 241 | 247 | 240 | 244 | 194,000 | 244 |
| 2000-08-24 | 230 | 240 | 230 | 240 | 119,000 | 240 |
| 2000-08-23 | 230 | 230 | 220 | 230 | 34,000 | 230 |
| 2000-08-22 | 235 | 236 | 229 | 234 | 68,000 | 234 |
| 2000-08-21 | 229 | 236 | 227 | 234 | 57,000 | 234 |
| 2000-08-18 | 230 | 230 | 223 | 229 | 60,000 | 229 |
| 2000-08-17 | 235 | 235 | 227 | 227 | 123,000 | 227 |
| 2000-08-16 | 217 | 245 | 215 | 240 | 200,000 | 240 |
| 2000-08-15 | 206 | 214 | 206 | 212 | 33,000 | 212 |
| 2000-08-14 | 210 | 210 | 205 | 205 | 4,000 | 205 |
| 2000-08-11 | 206 | 212 | 204 | 212 | 27,000 | 212 |
| 2000-08-10 | 205 | 210 | 205 | 206 | 4,000 | 206 |
| 2000-08-09 | 212 | 212 | 205 | 205 | 19,000 | 205 |
| 2000-08-08 | 213 | 213 | 211 | 212 | 24,000 | 212 |
| 2000-08-07 | 214 | 216 | 209 | 215 | 49,000 | 215 |
| 2000-08-04 | 205 | 215 | 200 | 214 | 249,000 | 214 |
| 2000-08-03 | 205 | 206 | 200 | 206 | 14,000 | 206 |
| 2000-08-02 | 212 | 212 | 205 | 208 | 9,000 | 208 |
| 2000-08-01 | 208 | 212 | 208 | 212 | 34,000 | 212 |
| 2000-07-31 | 207 | 208 | 207 | 208 | 46,000 | 208 |
| 2000-07-28 | 207 | 210 | 206 | 207 | 23,000 | 207 |
| 2000-07-27 | 212 | 212 | 205 | 207 | 52,000 | 207 |
| 2000-07-26 | 205 | 210 | 205 | 206 | 21,000 | 206 |
| 2000-07-25 | 201 | 206 | 201 | 205 | 31,000 | 205 |
| 2000-07-24 | 215 | 215 | 200 | 201 | 84,000 | 201 |
| 2000-07-21 | 211 | 214 | 211 | 211 | 24,000 | 211 |
| 2000-07-19 | 210 | 215 | 210 | 215 | 36,000 | 215 |
| 2000-07-18 | 225 | 226 | 212 | 212 | 99,000 | 212 |
| 2000-07-17 | 220 | 222 | 218 | 222 | 57,000 | 222 |
| 2000-07-14 | 215 | 220 | 212 | 215 | 64,000 | 215 |
| 2000-07-13 | 212 | 215 | 210 | 213 | 60,000 | 213 |
| 2000-07-12 | 214 | 217 | 210 | 211 | 60,000 | 211 |
| 2000-07-11 | 220 | 220 | 212 | 213 | 67,000 | 213 |
| 2000-07-10 | 215 | 220 | 210 | 220 | 82,000 | 220 |
| 2000-07-07 | 211 | 212 | 205 | 210 | 113,000 | 210 |
| 2000-07-06 | 215 | 215 | 211 | 215 | 23,000 | 215 |
| 2000-07-05 | 223 | 224 | 211 | 220 | 91,000 | 220 |
| 2000-07-04 | 220 | 224 | 219 | 223 | 119,000 | 223 |
| 2000-07-03 | 210 | 224 | 210 | 222 | 143,000 | 222 |
| 2000-06-30 | 207 | 208 | 206 | 206 | 37,000 | 206 |
| 2000-06-29 | 203 | 208 | 203 | 204 | 61,000 | 204 |
| 2000-06-28 | 208 | 208 | 202 | 203 | 34,000 | 203 |
| 2000-06-27 | 207 | 208 | 207 | 208 | 15,000 | 208 |
| 2000-06-26 | 207 | 207 | 207 | 207 | 5,000 | 207 |
| 2000-06-23 | 205 | 208 | 205 | 207 | 37,000 | 207 |
| 2000-06-22 | 201 | 205 | 201 | 205 | 22,000 | 205 |
| 2000-06-21 | 206 | 206 | 201 | 204 | 21,000 | 204 |
| 2000-06-20 | 201 | 206 | 201 | 206 | 18,000 | 206 |
| 2000-06-19 | 201 | 207 | 200 | 207 | 29,000 | 207 |
| 2000-06-16 | 206 | 208 | 203 | 203 | 45,000 | 203 |
| 2000-06-15 | 207 | 209 | 206 | 208 | 32,000 | 208 |
| 2000-06-14 | 204 | 207 | 204 | 206 | 49,000 | 206 |
| 2000-06-13 | 204 | 205 | 203 | 203 | 38,000 | 203 |
| 2000-06-12 | 205 | 205 | 201 | 203 | 27,000 | 203 |
| 2000-06-09 | 202 | 203 | 202 | 202 | 33,000 | 202 |
| 2000-06-08 | 200 | 202 | 197 | 202 | 18,000 | 202 |
| 2000-06-07 | 191 | 200 | 191 | 200 | 22,000 | 200 |
| 2000-06-06 | 193 | 195 | 192 | 195 | 20,000 | 195 |
| 2000-06-05 | 190 | 195 | 190 | 193 | 26,000 | 193 |
| 2000-06-02 | 185 | 190 | 185 | 185 | 25,000 | 185 |
| 2000-06-01 | 190 | 190 | 185 | 190 | 15,000 | 190 |
| 2000-05-31 | 189 | 190 | 187 | 189 | 20,000 | 189 |
| 2000-05-30 | 190 | 190 | 187 | 187 | 20,000 | 187 |
| 2000-05-29 | 190 | 190 | 184 | 190 | 34,000 | 190 |
| 2000-05-26 | 191 | 191 | 189 | 190 | 37,000 | 190 |
| 2000-05-25 | 195 | 195 | 191 | 191 | 56,000 | 191 |
| 2000-05-24 | 200 | 200 | 192 | 195 | 58,000 | 195 |
| 2000-05-23 | 200 | 200 | 198 | 198 | 20,000 | 198 |
| 2000-05-22 | 210 | 210 | 198 | 198 | 36,000 | 198 |
| 2000-05-19 | 204 | 204 | 198 | 201 | 44,000 | 201 |
| 2000-05-18 | 210 | 210 | 206 | 206 | 12,000 | 206 |
| 2000-05-17 | 211 | 211 | 206 | 206 | 9,000 | 206 |
| 2000-05-16 | 210 | 211 | 210 | 211 | 10,000 | 211 |
| 2000-05-15 | 214 | 215 | 211 | 211 | 89,000 | 211 |
| 2000-05-12 | 210 | 212 | 210 | 210 | 44,000 | 210 |
| 2000-05-11 | 205 | 210 | 200 | 210 | 72,000 | 210 |
| 2000-05-10 | 200 | 205 | 200 | 205 | 29,000 | 205 |
| 2000-05-09 | 200 | 201 | 200 | 200 | 12,000 | 200 |
| 2000-05-08 | 196 | 201 | 196 | 201 | 53,000 | 201 |
| 2000-05-02 | 199 | 200 | 190 | 196 | 34,000 | 196 |
| 2000-05-01 | 198 | 200 | 192 | 200 | 127,000 | 200 |
| 2000-04-28 | 200 | 200 | 195 | 195 | 35,000 | 195 |
| 2000-04-27 | 198 | 203 | 198 | 200 | 75,000 | 200 |
| 2000-04-26 | 198 | 200 | 196 | 200 | 63,000 | 200 |
| 2000-04-25 | 202 | 202 | 197 | 198 | 167,000 | 198 |
| 2000-04-24 | 201 | 204 | 200 | 200 | 37,000 | 200 |
| 2000-04-21 | 201 | 205 | 200 | 200 | 14,000 | 200 |
| 2000-04-20 | 195 | 204 | 195 | 200 | 41,000 | 200 |
| 2000-04-19 | 202 | 202 | 200 | 200 | 33,000 | 200 |
| 2000-04-18 | 200 | 202 | 196 | 202 | 68,000 | 202 |
| 2000-04-17 | 204 | 204 | 198 | 203 | 60,000 | 203 |
| 2000-04-14 | 205 | 205 | 200 | 204 | 58,000 | 204 |
| 2000-04-13 | 203 | 209 | 200 | 209 | 47,000 | 209 |
| 2000-04-12 | 200 | 203 | 200 | 202 | 28,000 | 202 |
| 2000-04-11 | 200 | 201 | 195 | 198 | 73,000 | 198 |
| 2000-04-10 | 190 | 192 | 190 | 192 | 143,000 | 192 |
| 2000-04-07 | 187 | 190 | 187 | 189 | 38,000 | 189 |
| 2000-04-06 | 188 | 189 | 187 | 187 | 27,000 | 187 |
| 2000-04-05 | 187 | 190 | 186 | 186 | 29,000 | 186 |
| 2000-04-04 | 188 | 188 | 185 | 186 | 22,000 | 186 |
| 2000-04-03 | 190 | 190 | 183 | 188 | 26,000 | 188 |
| 2000-03-31 | 190 | 190 | 188 | 188 | 32,000 | 188 |
| 2000-03-30 | 190 | 191 | 189 | 189 | 69,000 | 189 |
| 2000-03-29 | 191 | 191 | 189 | 190 | 42,000 | 190 |
| 2000-03-28 | 193 | 193 | 190 | 191 | 104,000 | 191 |
| 2000-03-27 | 191 | 200 | 188 | 189 | 60,000 | 189 |
| 2000-03-24 | 187 | 190 | 187 | 189 | 22,000 | 189 |
| 2000-03-23 | 190 | 190 | 187 | 187 | 21,000 | 187 |
| 2000-03-22 | 188 | 195 | 188 | 190 | 24,000 | 190 |
| 2000-03-21 | 194 | 194 | 187 | 187 | 43,000 | 187 |
| 2000-03-17 | 186 | 205 | 186 | 194 | 339,000 | 194 |
| 2000-03-16 | 189 | 189 | 186 | 189 | 36,000 | 189 |
| 2000-03-15 | 190 | 190 | 188 | 189 | 61,000 | 189 |
| 2000-03-14 | 190 | 190 | 186 | 190 | 29,000 | 190 |
| 2000-03-13 | 190 | 191 | 185 | 189 | 67,000 | 189 |
| 2000-03-10 | 193 | 193 | 186 | 190 | 147,000 | 190 |
| 2000-03-09 | 186 | 192 | 186 | 188 | 26,000 | 188 |
| 2000-03-08 | 199 | 204 | 186 | 186 | 49,000 | 186 |
| 2000-03-07 | 205 | 205 | 199 | 199 | 8,000 | 199 |
| 2000-03-06 | 199 | 203 | 199 | 199 | 31,000 | 199 |
| 2000-03-03 | 192 | 199 | 186 | 199 | 11,000 | 199 |
| 2000-03-02 | 210 | 210 | 200 | 200 | 22,000 | 200 |
| 2000-03-01 | 186 | 192 | 186 | 192 | 36,000 | 192 |
| 2000-02-29 | 185 | 189 | 181 | 184 | 10,000 | 184 |
| 2000-02-28 | 185 | 185 | 180 | 180 | 46,000 | 180 |
| 2000-02-25 | 190 | 191 | 187 | 187 | 57,000 | 187 |
| 2000-02-24 | 196 | 197 | 171 | 187 | 59,000 | 187 |
| 2000-02-23 | 195 | 197 | 177 | 196 | 43,000 | 196 |
| 2000-02-22 | 198 | 200 | 195 | 195 | 23,000 | 195 |
| 2000-02-21 | 200 | 201 | 198 | 198 | 25,000 | 198 |
| 2000-02-18 | 199 | 200 | 199 | 200 | 24,000 | 200 |
| 2000-02-17 | 201 | 202 | 199 | 199 | 57,000 | 199 |
| 2000-02-16 | 201 | 201 | 200 | 201 | 22,000 | 201 |
| 2000-02-15 | 204 | 205 | 201 | 201 | 41,000 | 201 |
| 2000-02-14 | 200 | 210 | 200 | 203 | 27,000 | 203 |
| 2000-02-10 | 203 | 205 | 202 | 202 | 21,000 | 202 |
| 2000-02-09 | 202 | 204 | 202 | 203 | 21,000 | 203 |
| 2000-02-08 | 205 | 206 | 201 | 201 | 50,000 | 201 |
| 2000-02-07 | 209 | 209 | 200 | 204 | 72,000 | 204 |
| 2000-02-04 | 205 | 205 | 200 | 201 | 121,000 | 201 |
| 2000-02-03 | 210 | 210 | 205 | 205 | 69,000 | 205 |
| 2000-02-02 | 208 | 210 | 206 | 210 | 38,000 | 210 |
| 2000-02-01 | 213 | 213 | 205 | 206 | 106,000 | 206 |
| 2000-01-31 | 205 | 211 | 205 | 208 | 26,000 | 208 |
| 2000-01-28 | 212 | 215 | 205 | 215 | 84,000 | 215 |
| 2000-01-27 | 211 | 217 | 205 | 211 | 126,000 | 211 |
| 2000-01-26 | 216 | 221 | 210 | 219 | 86,000 | 219 |
| 2000-01-25 | 215 | 216 | 215 | 215 | 111,000 | 215 |
| 2000-01-24 | 225 | 225 | 218 | 220 | 113,000 | 220 |
| 2000-01-21 | 220 | 224 | 220 | 221 | 36,000 | 221 |
| 2000-01-20 | 230 | 230 | 226 | 229 | 34,000 | 229 |
| 2000-01-19 | 234 | 234 | 230 | 230 | 53,000 | 230 |
| 2000-01-18 | 236 | 236 | 232 | 234 | 51,000 | 234 |
| 2000-01-17 | 235 | 236 | 235 | 236 | 54,000 | 236 |
| 2000-01-14 | 245 | 245 | 231 | 240 | 24,000 | 240 |
| 2000-01-13 | 232 | 237 | 230 | 230 | 41,000 | 230 |
| 2000-01-12 | 231 | 237 | 231 | 237 | 37,000 | 237 |
| 2000-01-11 | 238 | 255 | 238 | 245 | 93,000 | 245 |
| 2000-01-07 | 235 | 243 | 232 | 233 | 38,000 | 233 |
| 2000-01-06 | 238 | 238 | 230 | 230 | 19,000 | 230 |
| 2000-01-05 | 236 | 244 | 230 | 235 | 42,000 | 235 |
| 2000-01-04 | 233 | 238 | 230 | 235 | 19,000 | 235 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
