8114 (株)デサント の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 194 | 194 | 193 | 193 | 22,000 | 193 |
| 2001-12-27 | 191 | 195 | 191 | 195 | 14,000 | 195 |
| 2001-12-26 | 195 | 198 | 193 | 194 | 24,000 | 194 |
| 2001-12-25 | 190 | 195 | 190 | 195 | 18,000 | 195 |
| 2001-12-21 | 190 | 190 | 189 | 190 | 18,000 | 190 |
| 2001-12-20 | 194 | 194 | 174 | 190 | 37,000 | 190 |
| 2001-12-19 | 191 | 193 | 182 | 189 | 48,000 | 189 |
| 2001-12-18 | 200 | 200 | 191 | 191 | 5,000 | 191 |
| 2001-12-17 | 202 | 205 | 202 | 202 | 27,000 | 202 |
| 2001-12-14 | 193 | 202 | 193 | 202 | 89,000 | 202 |
| 2001-12-13 | 203 | 205 | 202 | 203 | 12,000 | 203 |
| 2001-12-12 | 196 | 204 | 195 | 201 | 14,000 | 201 |
| 2001-12-11 | 200 | 200 | 195 | 195 | 16,000 | 195 |
| 2001-12-10 | 202 | 203 | 199 | 199 | 45,000 | 199 |
| 2001-12-07 | 205 | 205 | 202 | 202 | 21,000 | 202 |
| 2001-12-06 | 210 | 210 | 202 | 202 | 12,000 | 202 |
| 2001-12-05 | 205 | 208 | 205 | 208 | 85,000 | 208 |
| 2001-12-04 | 200 | 202 | 200 | 202 | 11,000 | 202 |
| 2001-12-03 | 202 | 206 | 200 | 202 | 19,000 | 202 |
| 2001-11-30 | 200 | 200 | 200 | 200 | 19,000 | 200 |
| 2001-11-29 | 204 | 204 | 200 | 201 | 44,000 | 201 |
| 2001-11-28 | 206 | 206 | 203 | 204 | 13,000 | 204 |
| 2001-11-27 | 208 | 209 | 207 | 209 | 10,000 | 209 |
| 2001-11-26 | 202 | 208 | 202 | 208 | 25,000 | 208 |
| 2001-11-22 | 202 | 202 | 201 | 202 | 27,000 | 202 |
| 2001-11-21 | 201 | 202 | 201 | 202 | 7,000 | 202 |
| 2001-11-20 | 206 | 208 | 203 | 203 | 28,000 | 203 |
| 2001-11-19 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2001-11-16 | 208 | 210 | 205 | 210 | 44,000 | 210 |
| 2001-11-15 | 205 | 210 | 203 | 209 | 49,000 | 209 |
| 2001-11-14 | 203 | 206 | 201 | 205 | 41,000 | 205 |
| 2001-11-13 | 204 | 205 | 202 | 203 | 13,000 | 203 |
| 2001-11-12 | 205 | 207 | 203 | 205 | 18,000 | 205 |
| 2001-11-09 | 214 | 214 | 205 | 205 | 24,000 | 205 |
| 2001-11-08 | 220 | 220 | 214 | 215 | 27,000 | 215 |
| 2001-11-07 | 220 | 220 | 218 | 219 | 21,000 | 219 |
| 2001-11-06 | 218 | 219 | 217 | 219 | 25,000 | 219 |
| 2001-11-05 | 215 | 218 | 215 | 218 | 26,000 | 218 |
| 2001-11-02 | 204 | 219 | 204 | 215 | 59,000 | 215 |
| 2001-11-01 | 210 | 214 | 205 | 208 | 32,000 | 208 |
| 2001-10-31 | 210 | 215 | 210 | 215 | 20,000 | 215 |
| 2001-10-30 | 210 | 214 | 210 | 211 | 13,000 | 211 |
| 2001-10-29 | 212 | 215 | 209 | 215 | 23,000 | 215 |
| 2001-10-26 | 219 | 219 | 215 | 216 | 30,000 | 216 |
| 2001-10-25 | 215 | 219 | 215 | 219 | 49,000 | 219 |
| 2001-10-24 | 213 | 216 | 209 | 213 | 45,000 | 213 |
| 2001-10-23 | 203 | 216 | 202 | 216 | 24,000 | 216 |
| 2001-10-22 | 207 | 207 | 201 | 202 | 23,000 | 202 |
| 2001-10-19 | 202 | 212 | 202 | 212 | 6,000 | 212 |
| 2001-10-18 | 204 | 207 | 204 | 207 | 8,000 | 207 |
| 2001-10-17 | 202 | 207 | 201 | 207 | 9,000 | 207 |
| 2001-10-16 | 205 | 208 | 205 | 207 | 10,000 | 207 |
| 2001-10-15 | 211 | 211 | 203 | 204 | 25,000 | 204 |
| 2001-10-12 | 205 | 211 | 205 | 211 | 21,000 | 211 |
| 2001-10-11 | 211 | 213 | 211 | 211 | 21,000 | 211 |
| 2001-10-10 | 205 | 216 | 205 | 211 | 24,000 | 211 |
| 2001-10-09 | 203 | 208 | 203 | 203 | 21,000 | 203 |
| 2001-10-05 | 219 | 219 | 216 | 216 | 37,000 | 216 |
| 2001-10-04 | 219 | 220 | 216 | 219 | 38,000 | 219 |
| 2001-10-03 | 219 | 219 | 216 | 219 | 28,000 | 219 |
| 2001-10-02 | 211 | 217 | 211 | 216 | 18,000 | 216 |
| 2001-10-01 | 214 | 214 | 208 | 211 | 29,000 | 211 |
| 2001-09-28 | 202 | 210 | 198 | 208 | 37,000 | 208 |
| 2001-09-27 | 199 | 205 | 199 | 205 | 12,000 | 205 |
| 2001-09-26 | 198 | 202 | 195 | 195 | 26,000 | 195 |
| 2001-09-25 | 200 | 201 | 195 | 198 | 39,000 | 198 |
| 2001-09-21 | 201 | 201 | 195 | 200 | 31,000 | 200 |
| 2001-09-20 | 204 | 204 | 200 | 201 | 70,000 | 201 |
| 2001-09-19 | 195 | 203 | 195 | 201 | 27,000 | 201 |
| 2001-09-18 | 196 | 198 | 196 | 196 | 23,000 | 196 |
| 2001-09-17 | 192 | 206 | 192 | 198 | 98,000 | 198 |
| 2001-09-14 | 200 | 200 | 186 | 190 | 68,000 | 190 |
| 2001-09-13 | 176 | 180 | 174 | 175 | 36,000 | 175 |
| 2001-09-12 | 165 | 181 | 165 | 175 | 55,000 | 175 |
| 2001-09-11 | 199 | 200 | 196 | 200 | 19,000 | 200 |
| 2001-09-10 | 202 | 202 | 199 | 199 | 3,000 | 199 |
| 2001-09-07 | 202 | 202 | 198 | 202 | 42,000 | 202 |
| 2001-09-06 | 210 | 213 | 201 | 202 | 33,000 | 202 |
| 2001-09-05 | 200 | 205 | 200 | 202 | 25,000 | 202 |
| 2001-09-04 | 190 | 200 | 189 | 200 | 52,000 | 200 |
| 2001-09-03 | 203 | 203 | 196 | 196 | 16,000 | 196 |
| 2001-08-31 | 210 | 210 | 204 | 208 | 37,000 | 208 |
| 2001-08-30 | 211 | 212 | 205 | 211 | 28,000 | 211 |
| 2001-08-29 | 218 | 218 | 213 | 213 | 6,000 | 213 |
| 2001-08-28 | 215 | 220 | 215 | 220 | 12,000 | 220 |
| 2001-08-27 | 217 | 221 | 217 | 220 | 37,000 | 220 |
| 2001-08-24 | 220 | 220 | 217 | 217 | 21,000 | 217 |
| 2001-08-23 | 213 | 220 | 211 | 220 | 14,000 | 220 |
| 2001-08-22 | 214 | 215 | 210 | 212 | 21,000 | 212 |
| 2001-08-21 | 215 | 215 | 211 | 214 | 10,000 | 214 |
| 2001-08-20 | 214 | 215 | 214 | 215 | 10,000 | 215 |
| 2001-08-17 | 213 | 213 | 210 | 210 | 30,000 | 210 |
| 2001-08-16 | 221 | 221 | 210 | 214 | 50,000 | 214 |
| 2001-08-15 | 217 | 221 | 216 | 221 | 20,000 | 221 |
| 2001-08-14 | 218 | 220 | 216 | 216 | 21,000 | 216 |
| 2001-08-13 | 219 | 219 | 211 | 216 | 7,000 | 216 |
| 2001-08-10 | 214 | 220 | 211 | 220 | 30,000 | 220 |
| 2001-08-09 | 215 | 215 | 210 | 210 | 23,000 | 210 |
| 2001-08-08 | 220 | 220 | 215 | 215 | 13,000 | 215 |
| 2001-08-07 | 223 | 223 | 220 | 220 | 15,000 | 220 |
| 2001-08-06 | 211 | 224 | 210 | 224 | 32,000 | 224 |
| 2001-08-03 | 216 | 218 | 212 | 212 | 12,000 | 212 |
| 2001-08-02 | 219 | 224 | 219 | 219 | 16,000 | 219 |
| 2001-08-01 | 205 | 220 | 205 | 219 | 36,000 | 219 |
| 2001-07-31 | 206 | 210 | 205 | 205 | 24,000 | 205 |
| 2001-07-30 | 214 | 214 | 202 | 202 | 19,000 | 202 |
| 2001-07-27 | 211 | 219 | 211 | 219 | 13,000 | 219 |
| 2001-07-26 | 220 | 220 | 211 | 211 | 32,000 | 211 |
| 2001-07-25 | 205 | 206 | 205 | 206 | 23,000 | 206 |
| 2001-07-24 | 205 | 205 | 200 | 201 | 19,000 | 201 |
| 2001-07-23 | 200 | 200 | 198 | 200 | 23,000 | 200 |
| 2001-07-19 | 205 | 205 | 200 | 205 | 19,000 | 205 |
| 2001-07-18 | 210 | 210 | 205 | 209 | 22,000 | 209 |
| 2001-07-17 | 225 | 225 | 200 | 208 | 53,000 | 208 |
| 2001-07-16 | 222 | 230 | 222 | 230 | 16,000 | 230 |
| 2001-07-13 | 217 | 222 | 215 | 222 | 41,000 | 222 |
| 2001-07-12 | 220 | 220 | 217 | 217 | 12,000 | 217 |
| 2001-07-11 | 214 | 221 | 213 | 220 | 22,000 | 220 |
| 2001-07-10 | 208 | 214 | 208 | 214 | 72,000 | 214 |
| 2001-07-09 | 215 | 215 | 207 | 207 | 42,000 | 207 |
| 2001-07-06 | 223 | 223 | 215 | 215 | 29,000 | 215 |
| 2001-07-05 | 223 | 225 | 217 | 224 | 20,000 | 224 |
| 2001-07-04 | 230 | 230 | 215 | 223 | 57,000 | 223 |
| 2001-07-03 | 232 | 233 | 228 | 233 | 71,000 | 233 |
| 2001-07-02 | 239 | 239 | 230 | 233 | 51,000 | 233 |
| 2001-06-29 | 238 | 239 | 234 | 239 | 46,000 | 239 |
| 2001-06-28 | 246 | 253 | 233 | 233 | 226,000 | 233 |
| 2001-06-27 | 233 | 252 | 233 | 251 | 223,000 | 251 |
| 2001-06-26 | 230 | 238 | 222 | 227 | 126,000 | 227 |
| 2001-06-25 | 220 | 232 | 220 | 226 | 27,000 | 226 |
| 2001-06-22 | 225 | 225 | 210 | 220 | 37,000 | 220 |
| 2001-06-21 | 220 | 220 | 215 | 215 | 13,000 | 215 |
| 2001-06-20 | 220 | 225 | 218 | 218 | 51,000 | 218 |
| 2001-06-19 | 220 | 220 | 214 | 214 | 49,000 | 214 |
| 2001-06-18 | 229 | 229 | 221 | 222 | 53,000 | 222 |
| 2001-06-15 | 234 | 234 | 225 | 228 | 150,000 | 228 |
| 2001-06-14 | 210 | 240 | 210 | 238 | 151,000 | 238 |
| 2001-06-13 | 212 | 220 | 204 | 210 | 89,000 | 210 |
| 2001-06-12 | 215 | 217 | 208 | 214 | 25,000 | 214 |
| 2001-06-11 | 215 | 220 | 211 | 217 | 28,000 | 217 |
| 2001-06-08 | 218 | 218 | 213 | 218 | 98,000 | 218 |
| 2001-06-07 | 218 | 222 | 215 | 218 | 10,000 | 218 |
| 2001-06-06 | 223 | 227 | 215 | 224 | 30,000 | 224 |
| 2001-06-05 | 220 | 225 | 211 | 218 | 93,000 | 218 |
| 2001-06-04 | 232 | 232 | 219 | 229 | 97,000 | 229 |
| 2001-06-01 | 235 | 235 | 230 | 235 | 69,000 | 235 |
| 2001-05-31 | 232 | 238 | 232 | 233 | 61,000 | 233 |
| 2001-05-30 | 239 | 240 | 236 | 237 | 54,000 | 237 |
| 2001-05-29 | 240 | 245 | 238 | 238 | 49,000 | 238 |
| 2001-05-28 | 245 | 255 | 230 | 240 | 398,000 | 240 |
| 2001-05-25 | 253 | 256 | 239 | 240 | 202,000 | 240 |
| 2001-05-24 | 247 | 252 | 240 | 252 | 92,000 | 252 |
| 2001-05-23 | 247 | 248 | 240 | 247 | 137,000 | 247 |
| 2001-05-22 | 249 | 249 | 240 | 249 | 139,000 | 249 |
| 2001-05-21 | 250 | 250 | 242 | 247 | 159,000 | 247 |
| 2001-05-18 | 270 | 270 | 249 | 256 | 339,000 | 256 |
| 2001-05-17 | 260 | 268 | 259 | 268 | 264,000 | 268 |
| 2001-05-16 | 259 | 262 | 257 | 260 | 186,000 | 260 |
| 2001-05-15 | 260 | 262 | 253 | 262 | 486,000 | 262 |
| 2001-05-14 | 250 | 272 | 250 | 264 | 352,000 | 264 |
| 2001-05-11 | 235 | 246 | 235 | 246 | 78,000 | 246 |
| 2001-05-10 | 224 | 231 | 224 | 231 | 59,000 | 231 |
| 2001-05-09 | 223 | 226 | 221 | 226 | 44,000 | 226 |
| 2001-05-08 | 225 | 230 | 225 | 226 | 34,000 | 226 |
| 2001-05-07 | 221 | 230 | 221 | 225 | 76,000 | 225 |
| 2001-05-02 | 215 | 220 | 215 | 219 | 50,000 | 219 |
| 2001-05-01 | 214 | 220 | 214 | 220 | 25,000 | 220 |
| 2001-04-27 | 218 | 221 | 214 | 214 | 22,000 | 214 |
| 2001-04-26 | 213 | 220 | 212 | 216 | 77,000 | 216 |
| 2001-04-25 | 208 | 210 | 206 | 208 | 76,000 | 208 |
| 2001-04-24 | 208 | 208 | 203 | 206 | 22,000 | 206 |
| 2001-04-23 | 200 | 208 | 200 | 208 | 72,000 | 208 |
| 2001-04-20 | 200 | 200 | 199 | 200 | 21,000 | 200 |
| 2001-04-19 | 199 | 200 | 197 | 200 | 24,000 | 200 |
| 2001-04-18 | 192 | 198 | 192 | 198 | 17,000 | 198 |
| 2001-04-17 | 195 | 195 | 192 | 193 | 8,000 | 193 |
| 2001-04-16 | 192 | 195 | 192 | 195 | 27,000 | 195 |
| 2001-04-13 | 195 | 195 | 192 | 192 | 3,000 | 192 |
| 2001-04-12 | 195 | 195 | 192 | 192 | 8,000 | 192 |
| 2001-04-11 | 195 | 197 | 190 | 197 | 28,000 | 197 |
| 2001-04-10 | 192 | 196 | 191 | 196 | 10,000 | 196 |
| 2001-04-09 | 197 | 197 | 191 | 191 | 5,000 | 191 |
| 2001-04-06 | 196 | 198 | 195 | 196 | 16,000 | 196 |
| 2001-04-05 | 186 | 200 | 186 | 200 | 56,000 | 200 |
| 2001-04-04 | 185 | 190 | 184 | 190 | 20,000 | 190 |
| 2001-04-03 | 190 | 190 | 183 | 190 | 14,000 | 190 |
| 2001-04-02 | 187 | 188 | 186 | 186 | 28,000 | 186 |
| 2001-03-30 | 196 | 196 | 186 | 186 | 15,000 | 186 |
| 2001-03-29 | 189 | 195 | 188 | 194 | 15,000 | 194 |
| 2001-03-28 | 187 | 195 | 187 | 187 | 20,000 | 187 |
| 2001-03-27 | 187 | 196 | 185 | 185 | 22,000 | 185 |
| 2001-03-26 | 190 | 191 | 178 | 191 | 145,000 | 191 |
| 2001-03-23 | 203 | 203 | 179 | 196 | 51,000 | 196 |
| 2001-03-22 | 201 | 204 | 196 | 200 | 37,000 | 200 |
| 2001-03-21 | 195 | 205 | 194 | 205 | 23,000 | 205 |
| 2001-03-19 | 193 | 198 | 193 | 195 | 11,000 | 195 |
| 2001-03-16 | 202 | 203 | 193 | 202 | 40,000 | 202 |
| 2001-03-15 | 193 | 201 | 193 | 201 | 37,000 | 201 |
| 2001-03-14 | 192 | 195 | 192 | 192 | 26,000 | 192 |
| 2001-03-13 | 195 | 196 | 192 | 192 | 20,000 | 192 |
| 2001-03-12 | 193 | 205 | 193 | 204 | 15,000 | 204 |
| 2001-03-09 | 199 | 200 | 193 | 195 | 75,000 | 195 |
| 2001-03-08 | 193 | 195 | 193 | 195 | 6,000 | 195 |
| 2001-03-07 | 195 | 195 | 193 | 195 | 15,000 | 195 |
| 2001-03-06 | 195 | 195 | 195 | 195 | 21,000 | 195 |
| 2001-03-05 | 198 | 198 | 195 | 195 | 33,000 | 195 |
| 2001-03-02 | 198 | 200 | 197 | 197 | 128,000 | 197 |
| 2001-03-01 | 200 | 201 | 198 | 201 | 18,000 | 201 |
| 2001-02-28 | 207 | 207 | 199 | 202 | 22,000 | 202 |
| 2001-02-27 | 204 | 207 | 201 | 207 | 173,000 | 207 |
| 2001-02-26 | 205 | 205 | 201 | 201 | 23,000 | 201 |
| 2001-02-23 | 198 | 204 | 197 | 204 | 59,000 | 204 |
| 2001-02-22 | 199 | 199 | 195 | 197 | 11,000 | 197 |
| 2001-02-21 | 198 | 200 | 198 | 200 | 131,000 | 200 |
| 2001-02-20 | 197 | 199 | 193 | 193 | 25,000 | 193 |
| 2001-02-19 | 195 | 197 | 190 | 197 | 17,000 | 197 |
| 2001-02-16 | 199 | 199 | 190 | 194 | 43,000 | 194 |
| 2001-02-15 | 197 | 202 | 195 | 199 | 58,000 | 199 |
| 2001-02-14 | 194 | 197 | 190 | 195 | 23,000 | 195 |
| 2001-02-13 | 188 | 197 | 185 | 188 | 54,000 | 188 |
| 2001-02-09 | 194 | 196 | 190 | 195 | 13,000 | 195 |
| 2001-02-08 | 197 | 197 | 190 | 197 | 62,000 | 197 |
| 2001-02-07 | 185 | 200 | 185 | 197 | 84,000 | 197 |
| 2001-02-06 | 180 | 187 | 180 | 185 | 52,000 | 185 |
| 2001-02-05 | 184 | 185 | 177 | 184 | 73,000 | 184 |
| 2001-02-02 | 182 | 185 | 181 | 184 | 22,000 | 184 |
| 2001-02-01 | 179 | 183 | 179 | 182 | 13,000 | 182 |
| 2001-01-31 | 180 | 182 | 178 | 180 | 21,000 | 180 |
| 2001-01-30 | 180 | 184 | 179 | 182 | 25,000 | 182 |
| 2001-01-29 | 177 | 183 | 171 | 175 | 106,000 | 175 |
| 2001-01-26 | 182 | 184 | 177 | 180 | 292,000 | 180 |
| 2001-01-25 | 181 | 187 | 181 | 185 | 43,000 | 185 |
| 2001-01-24 | 179 | 182 | 175 | 180 | 36,000 | 180 |
| 2001-01-23 | 182 | 182 | 177 | 178 | 33,000 | 178 |
| 2001-01-22 | 179 | 179 | 178 | 179 | 25,000 | 179 |
| 2001-01-19 | 188 | 188 | 179 | 179 | 59,000 | 179 |
| 2001-01-18 | 179 | 189 | 179 | 188 | 90,000 | 188 |
| 2001-01-17 | 177 | 180 | 174 | 180 | 48,000 | 180 |
| 2001-01-16 | 180 | 180 | 174 | 180 | 38,000 | 180 |
| 2001-01-15 | 189 | 189 | 176 | 176 | 61,000 | 176 |
| 2001-01-12 | 180 | 184 | 178 | 180 | 30,000 | 180 |
| 2001-01-11 | 179 | 179 | 177 | 179 | 22,000 | 179 |
| 2001-01-10 | 176 | 180 | 175 | 179 | 38,000 | 179 |
| 2001-01-09 | 180 | 180 | 170 | 175 | 28,000 | 175 |
| 2001-01-05 | 182 | 185 | 179 | 179 | 41,000 | 179 |
| 2001-01-04 | 181 | 185 | 181 | 182 | 22,000 | 182 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
