8114 (株)デサント の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 212 | 213 | 212 | 213 | 118,000 | 213 |
| 2003-12-29 | 205 | 212 | 205 | 212 | 191,000 | 212 |
| 2003-12-26 | 201 | 209 | 201 | 208 | 164,000 | 208 |
| 2003-12-25 | 209 | 210 | 203 | 204 | 219,000 | 204 |
| 2003-12-24 | 211 | 211 | 207 | 210 | 313,000 | 210 |
| 2003-12-22 | 199 | 212 | 193 | 207 | 1,196,000 | 207 |
| 2003-12-19 | 185 | 194 | 184 | 194 | 385,000 | 194 |
| 2003-12-18 | 186 | 188 | 184 | 185 | 489,000 | 185 |
| 2003-12-17 | 191 | 191 | 186 | 189 | 310,000 | 189 |
| 2003-12-16 | 194 | 195 | 189 | 192 | 180,000 | 192 |
| 2003-12-15 | 198 | 199 | 197 | 197 | 150,000 | 197 |
| 2003-12-12 | 200 | 200 | 192 | 196 | 269,000 | 196 |
| 2003-12-11 | 190 | 193 | 189 | 192 | 210,000 | 192 |
| 2003-12-10 | 200 | 200 | 190 | 193 | 231,000 | 193 |
| 2003-12-09 | 200 | 205 | 196 | 200 | 157,000 | 200 |
| 2003-12-08 | 203 | 203 | 197 | 200 | 291,000 | 200 |
| 2003-12-05 | 200 | 203 | 197 | 198 | 202,000 | 198 |
| 2003-12-04 | 193 | 199 | 192 | 196 | 327,000 | 196 |
| 2003-12-03 | 194 | 194 | 190 | 192 | 157,000 | 192 |
| 2003-12-02 | 192 | 195 | 189 | 194 | 336,000 | 194 |
| 2003-12-01 | 184 | 187 | 182 | 187 | 151,000 | 187 |
| 2003-11-28 | 192 | 192 | 184 | 188 | 188,000 | 188 |
| 2003-11-27 | 188 | 190 | 187 | 187 | 139,000 | 187 |
| 2003-11-26 | 182 | 195 | 179 | 193 | 392,000 | 193 |
| 2003-11-25 | 173 | 178 | 173 | 175 | 130,000 | 175 |
| 2003-11-21 | 169 | 176 | 169 | 171 | 203,000 | 171 |
| 2003-11-20 | 166 | 168 | 161 | 168 | 175,000 | 168 |
| 2003-11-19 | 162 | 165 | 157 | 160 | 232,000 | 160 |
| 2003-11-18 | 167 | 168 | 160 | 164 | 418,000 | 164 |
| 2003-11-17 | 177 | 178 | 167 | 167 | 386,000 | 167 |
| 2003-11-14 | 197 | 197 | 180 | 180 | 168,000 | 180 |
| 2003-11-13 | 193 | 197 | 192 | 197 | 143,000 | 197 |
| 2003-11-12 | 197 | 198 | 190 | 191 | 267,000 | 191 |
| 2003-11-11 | 209 | 209 | 193 | 202 | 270,000 | 202 |
| 2003-11-10 | 210 | 211 | 208 | 209 | 94,000 | 209 |
| 2003-11-07 | 208 | 210 | 205 | 207 | 166,000 | 207 |
| 2003-11-06 | 210 | 212 | 208 | 208 | 176,000 | 208 |
| 2003-11-05 | 212 | 213 | 207 | 211 | 200,000 | 211 |
| 2003-11-04 | 213 | 214 | 209 | 212 | 131,000 | 212 |
| 2003-10-31 | 214 | 214 | 208 | 213 | 151,000 | 213 |
| 2003-10-30 | 211 | 212 | 209 | 212 | 220,000 | 212 |
| 2003-10-29 | 209 | 218 | 208 | 210 | 470,000 | 210 |
| 2003-10-28 | 213 | 214 | 204 | 207 | 431,000 | 207 |
| 2003-10-27 | 220 | 225 | 210 | 211 | 1,781,000 | 211 |
| 2003-10-24 | 190 | 197 | 186 | 190 | 162,000 | 190 |
| 2003-10-23 | 201 | 201 | 188 | 188 | 285,000 | 188 |
| 2003-10-22 | 202 | 205 | 202 | 202 | 101,000 | 202 |
| 2003-10-21 | 205 | 207 | 201 | 204 | 254,000 | 204 |
| 2003-10-20 | 202 | 210 | 201 | 204 | 201,000 | 204 |
| 2003-10-17 | 202 | 204 | 200 | 202 | 147,000 | 202 |
| 2003-10-16 | 201 | 204 | 201 | 203 | 137,000 | 203 |
| 2003-10-15 | 206 | 209 | 200 | 202 | 162,000 | 202 |
| 2003-10-14 | 211 | 212 | 205 | 206 | 136,000 | 206 |
| 2003-10-10 | 205 | 208 | 204 | 208 | 145,000 | 208 |
| 2003-10-09 | 211 | 213 | 203 | 206 | 111,000 | 206 |
| 2003-10-08 | 213 | 213 | 208 | 210 | 125,000 | 210 |
| 2003-10-07 | 215 | 215 | 209 | 209 | 138,000 | 209 |
| 2003-10-06 | 209 | 212 | 206 | 208 | 144,000 | 208 |
| 2003-10-03 | 207 | 207 | 201 | 204 | 149,000 | 204 |
| 2003-10-02 | 207 | 208 | 203 | 203 | 120,000 | 203 |
| 2003-10-01 | 202 | 209 | 200 | 207 | 241,000 | 207 |
| 2003-09-30 | 202 | 202 | 199 | 201 | 85,000 | 201 |
| 2003-09-29 | 205 | 205 | 198 | 199 | 51,000 | 199 |
| 2003-09-26 | 199 | 203 | 198 | 203 | 76,000 | 203 |
| 2003-09-25 | 204 | 204 | 198 | 200 | 141,000 | 200 |
| 2003-09-24 | 210 | 213 | 204 | 209 | 239,000 | 209 |
| 2003-09-22 | 214 | 220 | 206 | 212 | 210,000 | 212 |
| 2003-09-19 | 225 | 227 | 212 | 220 | 144,000 | 220 |
| 2003-09-18 | 224 | 228 | 223 | 224 | 147,000 | 224 |
| 2003-09-17 | 229 | 230 | 221 | 222 | 226,000 | 222 |
| 2003-09-16 | 236 | 236 | 228 | 228 | 333,000 | 228 |
| 2003-09-12 | 233 | 233 | 224 | 231 | 264,000 | 231 |
| 2003-09-11 | 229 | 236 | 226 | 229 | 447,000 | 229 |
| 2003-09-10 | 223 | 237 | 222 | 225 | 501,000 | 225 |
| 2003-09-09 | 223 | 226 | 222 | 222 | 164,000 | 222 |
| 2003-09-08 | 225 | 225 | 220 | 222 | 83,000 | 222 |
| 2003-09-05 | 228 | 228 | 223 | 225 | 212,000 | 225 |
| 2003-09-04 | 225 | 229 | 222 | 223 | 176,000 | 223 |
| 2003-09-03 | 224 | 224 | 220 | 224 | 129,000 | 224 |
| 2003-09-02 | 223 | 225 | 216 | 220 | 151,000 | 220 |
| 2003-09-01 | 224 | 224 | 222 | 223 | 82,000 | 223 |
| 2003-08-29 | 214 | 224 | 212 | 224 | 117,000 | 224 |
| 2003-08-28 | 219 | 221 | 216 | 216 | 96,000 | 216 |
| 2003-08-27 | 227 | 227 | 216 | 220 | 222,000 | 220 |
| 2003-08-26 | 226 | 228 | 222 | 228 | 137,000 | 228 |
| 2003-08-25 | 228 | 233 | 225 | 228 | 225,000 | 228 |
| 2003-08-22 | 230 | 234 | 221 | 225 | 290,000 | 225 |
| 2003-08-21 | 219 | 234 | 219 | 228 | 453,000 | 228 |
| 2003-08-20 | 225 | 225 | 216 | 218 | 167,000 | 218 |
| 2003-08-19 | 220 | 225 | 212 | 223 | 578,000 | 223 |
| 2003-08-18 | 215 | 220 | 214 | 220 | 422,000 | 220 |
| 2003-08-15 | 210 | 215 | 209 | 212 | 298,000 | 212 |
| 2003-08-14 | 196 | 207 | 196 | 207 | 307,000 | 207 |
| 2003-08-13 | 195 | 198 | 193 | 194 | 237,000 | 194 |
| 2003-08-12 | 190 | 195 | 190 | 191 | 120,000 | 191 |
| 2003-08-11 | 191 | 194 | 189 | 189 | 221,000 | 189 |
| 2003-08-08 | 192 | 193 | 187 | 187 | 191,000 | 187 |
| 2003-08-07 | 190 | 195 | 190 | 192 | 190,000 | 192 |
| 2003-08-06 | 198 | 199 | 190 | 190 | 255,000 | 190 |
| 2003-08-05 | 208 | 210 | 199 | 201 | 295,000 | 201 |
| 2003-08-04 | 213 | 213 | 205 | 209 | 154,000 | 209 |
| 2003-08-01 | 218 | 218 | 206 | 209 | 166,000 | 209 |
| 2003-07-31 | 219 | 219 | 208 | 213 | 197,000 | 213 |
| 2003-07-30 | 223 | 226 | 218 | 225 | 254,000 | 225 |
| 2003-07-29 | 213 | 231 | 212 | 224 | 662,000 | 224 |
| 2003-07-28 | 212 | 213 | 208 | 209 | 144,000 | 209 |
| 2003-07-25 | 214 | 214 | 208 | 210 | 291,000 | 210 |
| 2003-07-24 | 199 | 214 | 198 | 214 | 510,000 | 214 |
| 2003-07-23 | 195 | 200 | 194 | 195 | 318,000 | 195 |
| 2003-07-22 | 194 | 201 | 194 | 200 | 171,000 | 200 |
| 2003-07-18 | 180 | 208 | 180 | 196 | 528,000 | 196 |
| 2003-07-17 | 205 | 205 | 188 | 195 | 555,000 | 195 |
| 2003-07-16 | 230 | 231 | 218 | 218 | 368,000 | 218 |
| 2003-07-15 | 239 | 239 | 230 | 230 | 228,000 | 230 |
| 2003-07-14 | 235 | 245 | 233 | 233 | 223,000 | 233 |
| 2003-07-11 | 244 | 246 | 232 | 233 | 316,000 | 233 |
| 2003-07-10 | 232 | 257 | 232 | 239 | 1,225,000 | 239 |
| 2003-07-09 | 229 | 239 | 224 | 227 | 802,000 | 227 |
| 2003-07-08 | 249 | 249 | 231 | 232 | 787,000 | 232 |
| 2003-07-07 | 249 | 253 | 247 | 248 | 333,000 | 248 |
| 2003-07-04 | 250 | 250 | 243 | 246 | 540,000 | 246 |
| 2003-07-03 | 257 | 264 | 249 | 250 | 598,000 | 250 |
| 2003-07-02 | 272 | 272 | 260 | 264 | 837,000 | 264 |
| 2003-07-01 | 262 | 273 | 262 | 273 | 1,044,000 | 273 |
| 2003-06-30 | 281 | 282 | 263 | 272 | 1,209,000 | 272 |
| 2003-06-27 | 264 | 285 | 261 | 276 | 5,285,000 | 276 |
| 2003-06-26 | 255 | 260 | 247 | 252 | 1,243,000 | 252 |
| 2003-06-25 | 239 | 260 | 226 | 250 | 2,298,000 | 250 |
| 2003-06-24 | 234 | 244 | 228 | 234 | 2,514,000 | 234 |
| 2003-06-23 | 271 | 275 | 250 | 254 | 2,793,000 | 254 |
| 2003-06-20 | 265 | 287 | 264 | 276 | 3,494,000 | 276 |
| 2003-06-19 | 301 | 318 | 263 | 263 | 10,518,000 | 263 |
| 2003-06-18 | 235 | 297 | 235 | 291 | 14,280,000 | 291 |
| 2003-06-17 | 260 | 262 | 233 | 233 | 3,115,000 | 233 |
| 2003-06-16 | 240 | 279 | 239 | 253 | 15,240,000 | 253 |
| 2003-06-13 | 195 | 240 | 194 | 240 | 6,595,000 | 240 |
| 2003-06-12 | 180 | 192 | 180 | 190 | 813,000 | 190 |
| 2003-06-11 | 189 | 192 | 175 | 175 | 529,000 | 175 |
| 2003-06-10 | 177 | 194 | 177 | 187 | 1,397,000 | 187 |
| 2003-06-09 | 150 | 193 | 150 | 185 | 1,507,000 | 185 |
| 2003-06-06 | 145 | 150 | 145 | 150 | 48,000 | 150 |
| 2003-06-05 | 143 | 148 | 142 | 145 | 83,000 | 145 |
| 2003-06-04 | 149 | 150 | 145 | 146 | 46,000 | 146 |
| 2003-06-03 | 150 | 150 | 145 | 148 | 47,000 | 148 |
| 2003-06-02 | 150 | 150 | 147 | 150 | 20,000 | 150 |
| 2003-05-30 | 150 | 151 | 145 | 150 | 85,000 | 150 |
| 2003-05-29 | 153 | 153 | 149 | 152 | 74,000 | 152 |
| 2003-05-28 | 153 | 153 | 150 | 150 | 80,000 | 150 |
| 2003-05-27 | 151 | 156 | 151 | 154 | 130,000 | 154 |
| 2003-05-26 | 152 | 153 | 150 | 150 | 73,000 | 150 |
| 2003-05-23 | 146 | 150 | 146 | 149 | 104,000 | 149 |
| 2003-05-22 | 146 | 147 | 142 | 146 | 66,000 | 146 |
| 2003-05-21 | 148 | 148 | 145 | 146 | 54,000 | 146 |
| 2003-05-20 | 145 | 148 | 138 | 148 | 107,000 | 148 |
| 2003-05-19 | 141 | 146 | 141 | 143 | 131,000 | 143 |
| 2003-05-16 | 139 | 160 | 137 | 149 | 695,000 | 149 |
| 2003-05-15 | 130 | 140 | 130 | 140 | 406,000 | 140 |
| 2003-05-14 | 129 | 129 | 125 | 127 | 27,000 | 127 |
| 2003-05-13 | 124 | 128 | 124 | 128 | 29,000 | 128 |
| 2003-05-12 | 124 | 129 | 123 | 123 | 50,000 | 123 |
| 2003-05-09 | 125 | 125 | 123 | 125 | 25,000 | 125 |
| 2003-05-08 | 127 | 127 | 125 | 125 | 19,000 | 125 |
| 2003-05-07 | 125 | 127 | 125 | 126 | 27,000 | 126 |
| 2003-05-06 | 125 | 126 | 121 | 125 | 32,000 | 125 |
| 2003-05-02 | 125 | 130 | 124 | 125 | 68,000 | 125 |
| 2003-05-01 | 119 | 124 | 119 | 124 | 33,000 | 124 |
| 2003-04-30 | 113 | 120 | 113 | 118 | 143,000 | 118 |
| 2003-04-28 | 125 | 125 | 115 | 120 | 56,000 | 120 |
| 2003-04-25 | 126 | 128 | 122 | 124 | 68,000 | 124 |
| 2003-04-24 | 128 | 129 | 123 | 126 | 54,000 | 126 |
| 2003-04-23 | 133 | 135 | 128 | 128 | 112,000 | 128 |
| 2003-04-22 | 132 | 134 | 130 | 134 | 134,000 | 134 |
| 2003-04-21 | 129 | 133 | 129 | 130 | 69,000 | 130 |
| 2003-04-18 | 132 | 134 | 128 | 129 | 103,000 | 129 |
| 2003-04-17 | 122 | 130 | 122 | 126 | 150,000 | 126 |
| 2003-04-16 | 130 | 130 | 122 | 122 | 108,000 | 122 |
| 2003-04-15 | 118 | 125 | 118 | 121 | 140,000 | 121 |
| 2003-04-14 | 115 | 119 | 112 | 117 | 58,000 | 117 |
| 2003-04-11 | 116 | 122 | 116 | 118 | 91,000 | 118 |
| 2003-04-10 | 120 | 120 | 116 | 116 | 53,000 | 116 |
| 2003-04-09 | 123 | 125 | 112 | 120 | 334,000 | 120 |
| 2003-04-08 | 115 | 138 | 114 | 128 | 914,000 | 128 |
| 2003-04-07 | 110 | 112 | 108 | 112 | 53,000 | 112 |
| 2003-04-04 | 108 | 109 | 108 | 108 | 18,000 | 108 |
| 2003-04-03 | 111 | 111 | 107 | 108 | 30,000 | 108 |
| 2003-04-02 | 104 | 110 | 103 | 110 | 32,000 | 110 |
| 2003-04-01 | 103 | 103 | 102 | 103 | 7,000 | 103 |
| 2003-03-31 | 110 | 110 | 103 | 103 | 21,000 | 103 |
| 2003-03-28 | 112 | 112 | 106 | 110 | 39,000 | 110 |
| 2003-03-27 | 104 | 113 | 104 | 113 | 43,000 | 113 |
| 2003-03-26 | 101 | 110 | 101 | 109 | 48,000 | 109 |
| 2003-03-25 | 99 | 102 | 98 | 102 | 46,000 | 102 |
| 2003-03-24 | 99 | 99 | 98 | 99 | 34,000 | 99 |
| 2003-03-20 | 94 | 97 | 94 | 97 | 22,000 | 97 |
| 2003-03-19 | 96 | 96 | 92 | 93 | 24,000 | 93 |
| 2003-03-18 | 99 | 99 | 97 | 97 | 63,000 | 97 |
| 2003-03-17 | 95 | 98 | 95 | 95 | 41,000 | 95 |
| 2003-03-14 | 91 | 95 | 91 | 95 | 163,000 | 95 |
| 2003-03-13 | 99 | 99 | 95 | 96 | 20,000 | 96 |
| 2003-03-12 | 95 | 100 | 95 | 99 | 30,000 | 99 |
| 2003-03-11 | 93 | 99 | 93 | 95 | 53,000 | 95 |
| 2003-03-10 | 101 | 101 | 93 | 95 | 76,000 | 95 |
| 2003-03-07 | 109 | 111 | 100 | 100 | 61,000 | 100 |
| 2003-03-06 | 108 | 110 | 107 | 109 | 54,000 | 109 |
| 2003-03-05 | 105 | 108 | 104 | 108 | 65,000 | 108 |
| 2003-03-04 | 106 | 106 | 102 | 105 | 64,000 | 105 |
| 2003-03-03 | 101 | 105 | 101 | 105 | 65,000 | 105 |
| 2003-02-28 | 98 | 100 | 96 | 99 | 30,000 | 99 |
| 2003-02-27 | 96 | 99 | 94 | 99 | 51,000 | 99 |
| 2003-02-26 | 99 | 101 | 97 | 99 | 45,000 | 99 |
| 2003-02-25 | 104 | 104 | 100 | 101 | 84,000 | 101 |
| 2003-02-24 | 100 | 105 | 100 | 104 | 93,000 | 104 |
| 2003-02-21 | 103 | 104 | 102 | 103 | 49,000 | 103 |
| 2003-02-20 | 100 | 102 | 99 | 102 | 61,000 | 102 |
| 2003-02-19 | 101 | 101 | 98 | 99 | 76,000 | 99 |
| 2003-02-18 | 103 | 103 | 100 | 101 | 125,000 | 101 |
| 2003-02-17 | 95 | 101 | 95 | 98 | 170,000 | 98 |
| 2003-02-14 | 93 | 95 | 93 | 93 | 86,000 | 93 |
| 2003-02-13 | 93 | 93 | 91 | 92 | 59,000 | 92 |
| 2003-02-12 | 94 | 94 | 87 | 93 | 68,000 | 93 |
| 2003-02-10 | 89 | 90 | 88 | 89 | 57,000 | 89 |
| 2003-02-07 | 91 | 97 | 90 | 91 | 248,000 | 91 |
| 2003-02-06 | 88 | 89 | 85 | 89 | 172,000 | 89 |
| 2003-02-05 | 85 | 88 | 84 | 87 | 111,000 | 87 |
| 2003-02-04 | 84 | 85 | 82 | 84 | 53,000 | 84 |
| 2003-02-03 | 77 | 78 | 77 | 78 | 37,000 | 78 |
| 2003-01-31 | 79 | 79 | 76 | 76 | 20,000 | 76 |
| 2003-01-30 | 76 | 80 | 76 | 77 | 63,000 | 77 |
| 2003-01-29 | 84 | 84 | 79 | 79 | 46,000 | 79 |
| 2003-01-28 | 82 | 85 | 82 | 83 | 52,000 | 83 |
| 2003-01-27 | 87 | 87 | 83 | 84 | 94,000 | 84 |
| 2003-01-24 | 86 | 88 | 86 | 87 | 30,000 | 87 |
| 2003-01-23 | 87 | 88 | 86 | 86 | 32,000 | 86 |
| 2003-01-22 | 90 | 90 | 88 | 89 | 108,000 | 89 |
| 2003-01-21 | 90 | 90 | 86 | 90 | 149,000 | 90 |
| 2003-01-20 | 89 | 92 | 88 | 91 | 227,000 | 91 |
| 2003-01-17 | 85 | 87 | 83 | 84 | 90,000 | 84 |
| 2003-01-16 | 81 | 84 | 81 | 82 | 54,000 | 82 |
| 2003-01-15 | 78 | 82 | 78 | 80 | 65,000 | 80 |
| 2003-01-14 | 75 | 78 | 74 | 78 | 44,000 | 78 |
| 2003-01-10 | 74 | 75 | 72 | 75 | 43,000 | 75 |
| 2003-01-09 | 72 | 73 | 69 | 73 | 36,000 | 73 |
| 2003-01-08 | 74 | 74 | 71 | 73 | 56,000 | 73 |
| 2003-01-07 | 74 | 76 | 74 | 76 | 70,000 | 76 |
| 2003-01-06 | 69 | 71 | 69 | 71 | 21,000 | 71 |
分割・併合履歴 ： [1983-01-27]1株→1.1株
