8114 (株)デサント の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 67 | 69 | 67 | 68 | 25,000 | 68 |
| 2002-12-27 | 68 | 68 | 66 | 67 | 18,000 | 67 |
| 2002-12-26 | 65 | 67 | 65 | 67 | 53,000 | 67 |
| 2002-12-25 | 66 | 68 | 66 | 67 | 85,000 | 67 |
| 2002-12-24 | 63 | 65 | 63 | 65 | 141,000 | 65 |
| 2002-12-20 | 67 | 67 | 63 | 63 | 102,000 | 63 |
| 2002-12-19 | 65 | 66 | 63 | 65 | 72,000 | 65 |
| 2002-12-18 | 65 | 67 | 65 | 65 | 71,000 | 65 |
| 2002-12-17 | 66 | 67 | 65 | 67 | 116,000 | 67 |
| 2002-12-16 | 67 | 67 | 66 | 67 | 93,000 | 67 |
| 2002-12-13 | 66 | 68 | 66 | 67 | 127,000 | 67 |
| 2002-12-12 | 68 | 68 | 67 | 68 | 110,000 | 68 |
| 2002-12-11 | 68 | 69 | 67 | 68 | 68,000 | 68 |
| 2002-12-10 | 68 | 71 | 68 | 70 | 147,000 | 70 |
| 2002-12-09 | 70 | 71 | 68 | 68 | 44,000 | 68 |
| 2002-12-06 | 73 | 73 | 71 | 71 | 36,000 | 71 |
| 2002-12-05 | 75 | 75 | 73 | 73 | 59,000 | 73 |
| 2002-12-04 | 73 | 75 | 73 | 75 | 79,000 | 75 |
| 2002-12-03 | 75 | 77 | 73 | 73 | 90,000 | 73 |
| 2002-12-02 | 73 | 75 | 73 | 74 | 87,000 | 74 |
| 2002-11-29 | 74 | 75 | 72 | 73 | 123,000 | 73 |
| 2002-11-28 | 73 | 77 | 71 | 72 | 112,000 | 72 |
| 2002-11-27 | 73 | 75 | 72 | 73 | 36,000 | 73 |
| 2002-11-26 | 76 | 78 | 74 | 75 | 30,000 | 75 |
| 2002-11-25 | 72 | 78 | 72 | 77 | 237,000 | 77 |
| 2002-11-22 | 70 | 72 | 67 | 71 | 131,000 | 71 |
| 2002-11-21 | 70 | 73 | 66 | 68 | 103,000 | 68 |
| 2002-11-20 | 64 | 72 | 64 | 69 | 95,000 | 69 |
| 2002-11-19 | 58 | 64 | 58 | 63 | 143,000 | 63 |
| 2002-11-18 | 80 | 80 | 56 | 63 | 167,000 | 63 |
| 2002-11-15 | 77 | 80 | 77 | 78 | 113,000 | 78 |
| 2002-11-14 | 85 | 86 | 74 | 77 | 58,000 | 77 |
| 2002-11-13 | 86 | 86 | 85 | 85 | 29,000 | 85 |
| 2002-11-12 | 86 | 87 | 85 | 86 | 46,000 | 86 |
| 2002-11-11 | 87 | 87 | 86 | 86 | 24,000 | 86 |
| 2002-11-08 | 93 | 93 | 90 | 90 | 42,000 | 90 |
| 2002-11-07 | 93 | 93 | 92 | 93 | 23,000 | 93 |
| 2002-11-06 | 95 | 95 | 93 | 93 | 25,000 | 93 |
| 2002-11-05 | 91 | 94 | 91 | 94 | 36,000 | 94 |
| 2002-11-01 | 93 | 93 | 89 | 89 | 36,000 | 89 |
| 2002-10-31 | 93 | 93 | 92 | 92 | 24,000 | 92 |
| 2002-10-30 | 93 | 94 | 90 | 93 | 56,000 | 93 |
| 2002-10-29 | 95 | 95 | 93 | 93 | 23,000 | 93 |
| 2002-10-28 | 100 | 100 | 94 | 96 | 55,000 | 96 |
| 2002-10-25 | 97 | 98 | 95 | 98 | 26,000 | 98 |
| 2002-10-24 | 93 | 97 | 93 | 94 | 35,000 | 94 |
| 2002-10-23 | 93 | 95 | 90 | 94 | 32,000 | 94 |
| 2002-10-22 | 101 | 101 | 93 | 93 | 23,000 | 93 |
| 2002-10-21 | 98 | 101 | 98 | 101 | 75,000 | 101 |
| 2002-10-18 | 96 | 102 | 95 | 96 | 78,000 | 96 |
| 2002-10-17 | 94 | 100 | 93 | 94 | 116,000 | 94 |
| 2002-10-16 | 96 | 97 | 91 | 94 | 80,000 | 94 |
| 2002-10-15 | 87 | 93 | 85 | 92 | 380,000 | 92 |
| 2002-10-11 | 97 | 99 | 84 | 86 | 293,000 | 86 |
| 2002-10-10 | 97 | 97 | 93 | 94 | 51,000 | 94 |
| 2002-10-09 | 100 | 101 | 97 | 97 | 46,000 | 97 |
| 2002-10-08 | 96 | 101 | 96 | 101 | 46,000 | 101 |
| 2002-10-07 | 119 | 119 | 110 | 111 | 34,000 | 111 |
| 2002-10-04 | 116 | 120 | 116 | 119 | 51,000 | 119 |
| 2002-10-03 | 124 | 124 | 120 | 122 | 29,000 | 122 |
| 2002-10-02 | 120 | 120 | 120 | 120 | 13,000 | 120 |
| 2002-10-01 | 118 | 120 | 118 | 120 | 15,000 | 120 |
| 2002-09-30 | 122 | 122 | 118 | 118 | 27,000 | 118 |
| 2002-09-27 | 125 | 128 | 125 | 127 | 44,000 | 127 |
| 2002-09-26 | 125 | 125 | 121 | 121 | 22,000 | 121 |
| 2002-09-25 | 120 | 122 | 120 | 122 | 30,000 | 122 |
| 2002-09-24 | 123 | 125 | 119 | 120 | 42,000 | 120 |
| 2002-09-20 | 120 | 124 | 120 | 123 | 37,000 | 123 |
| 2002-09-19 | 123 | 124 | 120 | 120 | 23,000 | 120 |
| 2002-09-18 | 127 | 127 | 122 | 123 | 35,000 | 123 |
| 2002-09-17 | 117 | 128 | 117 | 125 | 95,000 | 125 |
| 2002-09-13 | 128 | 128 | 114 | 116 | 160,000 | 116 |
| 2002-09-12 | 115 | 121 | 115 | 121 | 33,000 | 121 |
| 2002-09-11 | 116 | 121 | 114 | 118 | 37,000 | 118 |
| 2002-09-10 | 115 | 121 | 115 | 117 | 38,000 | 117 |
| 2002-09-09 | 113 | 117 | 113 | 117 | 43,000 | 117 |
| 2002-09-06 | 116 | 118 | 111 | 112 | 85,000 | 112 |
| 2002-09-05 | 118 | 120 | 118 | 119 | 51,000 | 119 |
| 2002-09-04 | 121 | 121 | 115 | 115 | 61,000 | 115 |
| 2002-09-03 | 128 | 129 | 124 | 124 | 46,000 | 124 |
| 2002-09-02 | 131 | 132 | 129 | 129 | 46,000 | 129 |
| 2002-08-30 | 134 | 134 | 129 | 130 | 49,000 | 130 |
| 2002-08-29 | 135 | 135 | 129 | 130 | 31,000 | 130 |
| 2002-08-28 | 135 | 135 | 131 | 134 | 60,000 | 134 |
| 2002-08-27 | 133 | 134 | 129 | 133 | 33,000 | 133 |
| 2002-08-26 | 128 | 134 | 128 | 134 | 45,000 | 134 |
| 2002-08-23 | 130 | 133 | 130 | 130 | 41,000 | 130 |
| 2002-08-22 | 128 | 130 | 128 | 130 | 57,000 | 130 |
| 2002-08-21 | 133 | 133 | 127 | 130 | 60,000 | 130 |
| 2002-08-20 | 133 | 134 | 127 | 134 | 32,000 | 134 |
| 2002-08-19 | 137 | 137 | 132 | 132 | 23,000 | 132 |
| 2002-08-16 | 136 | 136 | 132 | 136 | 19,000 | 136 |
| 2002-08-15 | 134 | 135 | 134 | 135 | 57,000 | 135 |
| 2002-08-14 | 135 | 135 | 130 | 130 | 27,000 | 130 |
| 2002-08-13 | 129 | 133 | 128 | 132 | 17,000 | 132 |
| 2002-08-12 | 135 | 136 | 128 | 128 | 40,000 | 128 |
| 2002-08-09 | 134 | 137 | 132 | 137 | 58,000 | 137 |
| 2002-08-08 | 135 | 135 | 131 | 134 | 39,000 | 134 |
| 2002-08-07 | 129 | 135 | 129 | 135 | 26,000 | 135 |
| 2002-08-06 | 134 | 135 | 131 | 134 | 40,000 | 134 |
| 2002-08-05 | 130 | 134 | 130 | 134 | 23,000 | 134 |
| 2002-08-02 | 127 | 131 | 126 | 129 | 38,000 | 129 |
| 2002-08-01 | 125 | 130 | 125 | 128 | 15,000 | 128 |
| 2002-07-31 | 130 | 130 | 125 | 125 | 7,000 | 125 |
| 2002-07-30 | 129 | 130 | 125 | 126 | 80,000 | 126 |
| 2002-07-29 | 130 | 131 | 126 | 126 | 30,000 | 126 |
| 2002-07-26 | 133 | 135 | 130 | 130 | 75,000 | 130 |
| 2002-07-25 | 140 | 140 | 134 | 134 | 85,000 | 134 |
| 2002-07-24 | 134 | 140 | 133 | 140 | 151,000 | 140 |
| 2002-07-23 | 131 | 132 | 128 | 131 | 66,000 | 131 |
| 2002-07-22 | 125 | 132 | 125 | 131 | 82,000 | 131 |
| 2002-07-19 | 128 | 130 | 126 | 126 | 27,000 | 126 |
| 2002-07-18 | 125 | 125 | 124 | 125 | 31,000 | 125 |
| 2002-07-17 | 126 | 126 | 124 | 125 | 56,000 | 125 |
| 2002-07-16 | 129 | 129 | 125 | 125 | 66,000 | 125 |
| 2002-07-15 | 130 | 131 | 125 | 125 | 99,000 | 125 |
| 2002-07-12 | 129 | 131 | 129 | 129 | 81,000 | 129 |
| 2002-07-11 | 133 | 133 | 131 | 131 | 74,000 | 131 |
| 2002-07-10 | 134 | 136 | 133 | 134 | 95,000 | 134 |
| 2002-07-09 | 134 | 134 | 130 | 132 | 141,000 | 132 |
| 2002-07-08 | 137 | 138 | 133 | 134 | 50,000 | 134 |
| 2002-07-05 | 137 | 137 | 131 | 133 | 49,000 | 133 |
| 2002-07-04 | 134 | 136 | 130 | 132 | 56,000 | 132 |
| 2002-07-03 | 129 | 134 | 128 | 134 | 63,000 | 134 |
| 2002-07-02 | 133 | 135 | 124 | 128 | 383,000 | 128 |
| 2002-07-01 | 132 | 138 | 132 | 133 | 62,000 | 133 |
| 2002-06-28 | 128 | 133 | 128 | 131 | 168,000 | 131 |
| 2002-06-27 | 131 | 133 | 129 | 129 | 234,000 | 129 |
| 2002-06-26 | 136 | 139 | 125 | 125 | 277,000 | 125 |
| 2002-06-25 | 147 | 147 | 140 | 141 | 150,000 | 141 |
| 2002-06-24 | 152 | 152 | 144 | 147 | 102,000 | 147 |
| 2002-06-21 | 154 | 154 | 152 | 152 | 75,000 | 152 |
| 2002-06-20 | 160 | 160 | 154 | 154 | 52,000 | 154 |
| 2002-06-19 | 161 | 162 | 159 | 159 | 53,000 | 159 |
| 2002-06-18 | 160 | 165 | 159 | 165 | 57,000 | 165 |
| 2002-06-17 | 163 | 163 | 159 | 159 | 98,000 | 159 |
| 2002-06-14 | 163 | 165 | 159 | 159 | 260,000 | 159 |
| 2002-06-13 | 168 | 168 | 164 | 165 | 29,000 | 165 |
| 2002-06-12 | 166 | 168 | 164 | 167 | 64,000 | 167 |
| 2002-06-11 | 166 | 167 | 164 | 166 | 32,000 | 166 |
| 2002-06-10 | 164 | 167 | 164 | 164 | 62,000 | 164 |
| 2002-06-07 | 163 | 164 | 160 | 164 | 123,000 | 164 |
| 2002-06-06 | 161 | 163 | 158 | 163 | 243,000 | 163 |
| 2002-06-05 | 166 | 168 | 160 | 160 | 197,000 | 160 |
| 2002-06-04 | 168 | 168 | 165 | 165 | 125,000 | 165 |
| 2002-06-03 | 168 | 169 | 167 | 167 | 74,000 | 167 |
| 2002-05-31 | 170 | 170 | 167 | 167 | 110,000 | 167 |
| 2002-05-30 | 168 | 169 | 167 | 169 | 110,000 | 169 |
| 2002-05-29 | 171 | 171 | 167 | 167 | 168,000 | 167 |
| 2002-05-28 | 175 | 175 | 170 | 171 | 216,000 | 171 |
| 2002-05-27 | 175 | 178 | 172 | 172 | 325,000 | 172 |
| 2002-05-24 | 170 | 173 | 168 | 170 | 348,000 | 170 |
| 2002-05-23 | 170 | 171 | 168 | 170 | 282,000 | 170 |
| 2002-05-22 | 167 | 168 | 167 | 167 | 45,000 | 167 |
| 2002-05-21 | 169 | 169 | 166 | 168 | 68,000 | 168 |
| 2002-05-20 | 166 | 168 | 166 | 167 | 36,000 | 167 |
| 2002-05-17 | 168 | 168 | 165 | 165 | 18,000 | 165 |
| 2002-05-16 | 168 | 168 | 165 | 167 | 56,000 | 167 |
| 2002-05-15 | 168 | 168 | 165 | 165 | 61,000 | 165 |
| 2002-05-14 | 168 | 168 | 165 | 166 | 42,000 | 166 |
| 2002-05-13 | 165 | 170 | 165 | 165 | 23,000 | 165 |
| 2002-05-10 | 170 | 170 | 165 | 165 | 51,000 | 165 |
| 2002-05-09 | 171 | 171 | 169 | 169 | 32,000 | 169 |
| 2002-05-08 | 170 | 173 | 170 | 171 | 27,000 | 171 |
| 2002-05-07 | 174 | 174 | 170 | 174 | 32,000 | 174 |
| 2002-05-02 | 175 | 175 | 169 | 170 | 114,000 | 170 |
| 2002-05-01 | 179 | 180 | 172 | 174 | 52,000 | 174 |
| 2002-04-30 | 180 | 181 | 179 | 179 | 26,000 | 179 |
| 2002-04-26 | 181 | 181 | 180 | 180 | 25,000 | 180 |
| 2002-04-25 | 182 | 183 | 181 | 181 | 26,000 | 181 |
| 2002-04-24 | 184 | 184 | 181 | 181 | 23,000 | 181 |
| 2002-04-23 | 183 | 183 | 181 | 181 | 8,000 | 181 |
| 2002-04-22 | 182 | 185 | 180 | 185 | 23,000 | 185 |
| 2002-04-19 | 184 | 186 | 182 | 185 | 9,000 | 185 |
| 2002-04-18 | 185 | 187 | 184 | 184 | 19,000 | 184 |
| 2002-04-17 | 185 | 186 | 184 | 184 | 23,000 | 184 |
| 2002-04-16 | 187 | 187 | 185 | 187 | 26,000 | 187 |
| 2002-04-15 | 184 | 186 | 184 | 185 | 41,000 | 185 |
| 2002-04-12 | 182 | 185 | 182 | 184 | 27,000 | 184 |
| 2002-04-11 | 186 | 186 | 184 | 184 | 8,000 | 184 |
| 2002-04-10 | 182 | 185 | 182 | 185 | 6,000 | 185 |
| 2002-04-09 | 187 | 190 | 183 | 183 | 85,000 | 183 |
| 2002-04-08 | 185 | 186 | 182 | 185 | 111,000 | 185 |
| 2002-04-05 | 181 | 186 | 180 | 181 | 65,000 | 181 |
| 2002-04-04 | 184 | 187 | 180 | 181 | 49,000 | 181 |
| 2002-04-03 | 182 | 184 | 181 | 181 | 42,000 | 181 |
| 2002-04-02 | 190 | 190 | 182 | 182 | 51,000 | 182 |
| 2002-04-01 | 190 | 195 | 188 | 194 | 82,000 | 194 |
| 2002-03-29 | 189 | 189 | 186 | 186 | 26,000 | 186 |
| 2002-03-28 | 192 | 192 | 190 | 190 | 18,000 | 190 |
| 2002-03-27 | 189 | 195 | 188 | 194 | 37,000 | 194 |
| 2002-03-26 | 200 | 200 | 193 | 193 | 70,000 | 193 |
| 2002-03-25 | 187 | 192 | 187 | 190 | 41,000 | 190 |
| 2002-03-22 | 189 | 190 | 185 | 187 | 39,000 | 187 |
| 2002-03-20 | 194 | 194 | 189 | 189 | 51,000 | 189 |
| 2002-03-19 | 198 | 198 | 195 | 195 | 10,000 | 195 |
| 2002-03-18 | 200 | 200 | 194 | 194 | 15,000 | 194 |
| 2002-03-15 | 198 | 198 | 194 | 195 | 39,000 | 195 |
| 2002-03-14 | 205 | 205 | 198 | 198 | 24,000 | 198 |
| 2002-03-13 | 203 | 205 | 198 | 205 | 16,000 | 205 |
| 2002-03-12 | 202 | 209 | 202 | 202 | 17,000 | 202 |
| 2002-03-11 | 207 | 209 | 205 | 209 | 25,000 | 209 |
| 2002-03-08 | 200 | 206 | 194 | 194 | 146,000 | 194 |
| 2002-03-07 | 211 | 211 | 204 | 210 | 16,000 | 210 |
| 2002-03-06 | 198 | 212 | 198 | 212 | 46,000 | 212 |
| 2002-03-05 | 207 | 208 | 206 | 207 | 21,000 | 207 |
| 2002-03-04 | 208 | 208 | 205 | 208 | 28,000 | 208 |
| 2002-03-01 | 205 | 210 | 205 | 210 | 45,000 | 210 |
| 2002-02-28 | 208 | 208 | 200 | 200 | 35,000 | 200 |
| 2002-02-27 | 199 | 208 | 198 | 208 | 68,000 | 208 |
| 2002-02-26 | 204 | 204 | 194 | 199 | 14,000 | 199 |
| 2002-02-25 | 205 | 208 | 205 | 205 | 19,000 | 205 |
| 2002-02-22 | 208 | 208 | 203 | 205 | 15,000 | 205 |
| 2002-02-21 | 206 | 208 | 201 | 208 | 16,000 | 208 |
| 2002-02-20 | 193 | 199 | 193 | 199 | 8,000 | 199 |
| 2002-02-19 | 201 | 201 | 190 | 198 | 16,000 | 198 |
| 2002-02-18 | 194 | 201 | 194 | 201 | 21,000 | 201 |
| 2002-02-15 | 203 | 208 | 203 | 203 | 30,000 | 203 |
| 2002-02-14 | 196 | 205 | 196 | 203 | 47,000 | 203 |
| 2002-02-13 | 200 | 210 | 200 | 200 | 38,000 | 200 |
| 2002-02-12 | 193 | 195 | 193 | 195 | 48,000 | 195 |
| 2002-02-08 | 195 | 195 | 191 | 194 | 51,000 | 194 |
| 2002-02-07 | 195 | 195 | 194 | 194 | 2,000 | 194 |
| 2002-02-06 | 195 | 195 | 193 | 194 | 22,000 | 194 |
| 2002-02-05 | 195 | 195 | 193 | 195 | 58,000 | 195 |
| 2002-02-04 | 193 | 195 | 193 | 195 | 20,000 | 195 |
| 2002-02-01 | 196 | 196 | 193 | 195 | 10,000 | 195 |
| 2002-01-31 | 198 | 200 | 193 | 198 | 13,000 | 198 |
| 2002-01-30 | 190 | 198 | 190 | 198 | 15,000 | 198 |
| 2002-01-29 | 195 | 196 | 195 | 196 | 3,000 | 196 |
| 2002-01-28 | 190 | 200 | 190 | 196 | 16,000 | 196 |
| 2002-01-25 | 199 | 199 | 186 | 186 | 30,000 | 186 |
| 2002-01-24 | 201 | 201 | 194 | 198 | 15,000 | 198 |
| 2002-01-23 | 202 | 202 | 194 | 201 | 25,000 | 201 |
| 2002-01-22 | 205 | 205 | 191 | 205 | 51,000 | 205 |
| 2002-01-21 | 204 | 205 | 203 | 205 | 22,000 | 205 |
| 2002-01-18 | 200 | 204 | 193 | 204 | 27,000 | 204 |
| 2002-01-17 | 200 | 200 | 195 | 200 | 64,000 | 200 |
| 2002-01-16 | 203 | 203 | 185 | 200 | 17,000 | 200 |
| 2002-01-15 | 192 | 199 | 192 | 193 | 7,000 | 193 |
| 2002-01-11 | 200 | 200 | 185 | 193 | 45,000 | 193 |
| 2002-01-10 | 198 | 198 | 193 | 195 | 17,000 | 195 |
| 2002-01-09 | 198 | 200 | 197 | 200 | 24,000 | 200 |
| 2002-01-08 | 207 | 209 | 197 | 198 | 19,000 | 198 |
| 2002-01-07 | 194 | 197 | 194 | 197 | 4,000 | 197 |
| 2002-01-04 | 192 | 196 | 192 | 193 | 48,000 | 193 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
