デサント(8114)の株価時系列情報
デサント(8114)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,915 | 1,949 | 1,896 | 1,947 | 145,100 |
| 2017/12/28 | 1,917 | 1,933 | 1,909 | 1,914 | 120,400 |
| 2017/12/27 | 1,889 | 1,915 | 1,885 | 1,914 | 141,600 |
| 2017/12/26 | 1,919 | 1,925 | 1,899 | 1,901 | 93,200 |
| 2017/12/25 | 1,912 | 1,920 | 1,899 | 1,919 | 84,500 |
| 2017/12/22 | 1,922 | 1,942 | 1,917 | 1,925 | 173,000 |
| 2017/12/21 | 1,906 | 1,925 | 1,882 | 1,917 | 158,600 |
| 2017/12/20 | 1,905 | 1,918 | 1,892 | 1,911 | 106,700 |
| 2017/12/19 | 1,937 | 1,943 | 1,903 | 1,911 | 154,400 |
| 2017/12/18 | 1,923 | 1,941 | 1,912 | 1,934 | 256,800 |
| 2017/12/15 | 1,877 | 1,917 | 1,872 | 1,904 | 241,000 |
| 2017/12/14 | 1,875 | 1,880 | 1,856 | 1,876 | 126,400 |
| 2017/12/13 | 1,880 | 1,890 | 1,868 | 1,883 | 120,800 |
| 2017/12/12 | 1,875 | 1,913 | 1,867 | 1,881 | 249,000 |
| 2017/12/11 | 1,865 | 1,883 | 1,843 | 1,866 | 315,700 |
| 2017/12/08 | 1,816 | 1,851 | 1,815 | 1,841 | 210,800 |
| 2017/12/07 | 1,802 | 1,848 | 1,797 | 1,829 | 322,500 |
| 2017/12/06 | 1,778 | 1,810 | 1,778 | 1,793 | 233,200 |
| 2017/12/05 | 1,728 | 1,793 | 1,711 | 1,786 | 234,800 |
| 2017/12/04 | 1,664 | 1,754 | 1,664 | 1,728 | 477,800 |
| 2017/12/01 | 1,648 | 1,663 | 1,630 | 1,660 | 94,500 |
| 2017/11/30 | 1,632 | 1,669 | 1,620 | 1,656 | 233,300 |
| 2017/11/29 | 1,656 | 1,686 | 1,635 | 1,648 | 290,100 |
| 2017/11/28 | 1,560 | 1,632 | 1,556 | 1,616 | 425,100 |
| 2017/11/27 | 1,530 | 1,540 | 1,514 | 1,524 | 112,500 |
| 2017/11/24 | 1,465 | 1,535 | 1,465 | 1,530 | 131,800 |
| 2017/11/22 | 1,462 | 1,512 | 1,458 | 1,483 | 288,600 |
| 2017/11/21 | 1,437 | 1,458 | 1,430 | 1,439 | 117,400 |
| 2017/11/20 | 1,415 | 1,438 | 1,412 | 1,434 | 77,400 |
| 2017/11/17 | 1,450 | 1,451 | 1,426 | 1,427 | 103,200 |
| 2017/11/16 | 1,441 | 1,447 | 1,431 | 1,437 | 82,500 |
| 2017/11/15 | 1,477 | 1,485 | 1,433 | 1,440 | 130,200 |
| 2017/11/14 | 1,473 | 1,483 | 1,469 | 1,473 | 64,000 |
| 2017/11/13 | 1,490 | 1,490 | 1,468 | 1,471 | 60,100 |
| 2017/11/10 | 1,509 | 1,532 | 1,489 | 1,493 | 172,800 |
| 2017/11/09 | 1,544 | 1,569 | 1,523 | 1,536 | 173,000 |
| 2017/11/08 | 1,544 | 1,553 | 1,530 | 1,548 | 79,500 |
| 2017/11/07 | 1,527 | 1,563 | 1,520 | 1,556 | 122,600 |
| 2017/11/06 | 1,584 | 1,586 | 1,523 | 1,554 | 95,500 |
| 2017/11/02 | 1,584 | 1,591 | 1,560 | 1,584 | 130,400 |
| 2017/11/01 | 1,565 | 1,594 | 1,539 | 1,587 | 318,500 |
| 2017/10/31 | 1,545 | 1,598 | 1,521 | 1,574 | 434,200 |
| 2017/10/30 | 1,452 | 1,551 | 1,431 | 1,519 | 881,900 |
| 2017/10/27 | 1,461 | 1,466 | 1,445 | 1,445 | 159,600 |
| 2017/10/26 | 1,451 | 1,468 | 1,449 | 1,450 | 109,500 |
| 2017/10/25 | 1,468 | 1,476 | 1,445 | 1,453 | 181,600 |
| 2017/10/24 | 1,470 | 1,484 | 1,467 | 1,478 | 179,300 |
| 2017/10/23 | 1,477 | 1,483 | 1,469 | 1,471 | 167,500 |
| 2017/10/20 | 1,467 | 1,482 | 1,461 | 1,471 | 63,500 |
| 2017/10/19 | 1,475 | 1,483 | 1,462 | 1,470 | 91,600 |
| 2017/10/18 | 1,475 | 1,482 | 1,452 | 1,463 | 101,600 |
| 2017/10/17 | 1,500 | 1,503 | 1,469 | 1,474 | 125,300 |
| 2017/10/16 | 1,526 | 1,530 | 1,488 | 1,496 | 163,300 |
| 2017/10/13 | 1,526 | 1,544 | 1,526 | 1,528 | 88,200 |
| 2017/10/12 | 1,522 | 1,550 | 1,512 | 1,539 | 79,600 |
| 2017/10/11 | 1,519 | 1,523 | 1,506 | 1,519 | 41,300 |
| 2017/10/10 | 1,504 | 1,532 | 1,504 | 1,517 | 70,600 |
| 2017/10/06 | 1,526 | 1,540 | 1,512 | 1,519 | 69,100 |
| 2017/10/05 | 1,528 | 1,538 | 1,523 | 1,532 | 36,800 |
| 2017/10/04 | 1,530 | 1,532 | 1,516 | 1,523 | 40,700 |
| 2017/10/03 | 1,539 | 1,541 | 1,516 | 1,525 | 47,500 |
| 2017/10/02 | 1,545 | 1,549 | 1,527 | 1,533 | 50,400 |
| 2017/09/29 | 1,547 | 1,549 | 1,505 | 1,535 | 74,100 |
| 2017/09/28 | 1,530 | 1,585 | 1,529 | 1,557 | 153,400 |
| 2017/09/27 | 1,525 | 1,537 | 1,512 | 1,533 | 101,800 |
| 2017/09/26 | 1,496 | 1,528 | 1,487 | 1,524 | 124,100 |
| 2017/09/25 | 1,510 | 1,524 | 1,496 | 1,502 | 95,300 |
| 2017/09/22 | 1,492 | 1,511 | 1,479 | 1,510 | 114,100 |
| 2017/09/21 | 1,487 | 1,499 | 1,486 | 1,490 | 91,600 |
| 2017/09/20 | 1,458 | 1,489 | 1,454 | 1,487 | 106,600 |
| 2017/09/19 | 1,460 | 1,472 | 1,445 | 1,458 | 171,200 |
| 2017/09/15 | 1,430 | 1,448 | 1,424 | 1,442 | 110,300 |
| 2017/09/14 | 1,438 | 1,441 | 1,429 | 1,430 | 52,300 |
| 2017/09/13 | 1,423 | 1,439 | 1,411 | 1,436 | 64,300 |
| 2017/09/12 | 1,420 | 1,421 | 1,409 | 1,414 | 62,300 |
| 2017/09/11 | 1,415 | 1,430 | 1,404 | 1,407 | 51,900 |
| 2017/09/08 | 1,402 | 1,407 | 1,387 | 1,393 | 110,900 |
| 2017/09/07 | 1,391 | 1,415 | 1,391 | 1,407 | 85,700 |
| 2017/09/06 | 1,365 | 1,396 | 1,359 | 1,393 | 80,100 |
| 2017/09/05 | 1,393 | 1,398 | 1,369 | 1,369 | 76,800 |
| 2017/09/04 | 1,417 | 1,424 | 1,393 | 1,393 | 76,200 |
| 2017/09/01 | 1,406 | 1,421 | 1,406 | 1,418 | 49,600 |
| 2017/08/31 | 1,399 | 1,414 | 1,399 | 1,409 | 61,400 |
| 2017/08/30 | 1,396 | 1,409 | 1,389 | 1,406 | 54,100 |
| 2017/08/29 | 1,382 | 1,395 | 1,382 | 1,390 | 51,500 |
| 2017/08/28 | 1,390 | 1,397 | 1,376 | 1,393 | 47,500 |
| 2017/08/25 | 1,374 | 1,396 | 1,366 | 1,391 | 125,500 |
| 2017/08/24 | 1,378 | 1,389 | 1,372 | 1,374 | 67,600 |
| 2017/08/23 | 1,390 | 1,391 | 1,373 | 1,378 | 102,000 |
| 2017/08/22 | 1,383 | 1,392 | 1,378 | 1,379 | 73,700 |
| 2017/08/21 | 1,381 | 1,391 | 1,373 | 1,383 | 115,700 |
| 2017/08/18 | 1,381 | 1,391 | 1,379 | 1,388 | 98,400 |
| 2017/08/17 | 1,417 | 1,419 | 1,400 | 1,401 | 135,700 |
| 2017/08/16 | 1,421 | 1,442 | 1,420 | 1,423 | 91,200 |
| 2017/08/15 | 1,435 | 1,454 | 1,425 | 1,429 | 127,200 |
| 2017/08/14 | 1,436 | 1,437 | 1,419 | 1,420 | 113,500 |
| 2017/08/10 | 1,428 | 1,455 | 1,428 | 1,449 | 97,700 |
| 2017/08/09 | 1,451 | 1,457 | 1,420 | 1,427 | 162,000 |
| 2017/08/08 | 1,449 | 1,449 | 1,432 | 1,444 | 95,500 |
| 2017/08/07 | 1,456 | 1,460 | 1,441 | 1,447 | 114,400 |
| 2017/08/04 | 1,457 | 1,466 | 1,443 | 1,447 | 168,500 |
| 2017/08/03 | 1,491 | 1,493 | 1,435 | 1,457 | 440,800 |
| 2017/08/02 | 1,476 | 1,525 | 1,435 | 1,523 | 770,200 |
| 2017/08/01 | 1,619 | 1,639 | 1,610 | 1,639 | 102,800 |
| 2017/07/31 | 1,601 | 1,615 | 1,588 | 1,602 | 117,200 |
| 2017/07/28 | 1,605 | 1,614 | 1,596 | 1,607 | 195,400 |
| 2017/07/27 | 1,615 | 1,625 | 1,601 | 1,606 | 135,900 |
| 2017/07/26 | 1,626 | 1,635 | 1,593 | 1,600 | 186,600 |
| 2017/07/25 | 1,622 | 1,643 | 1,613 | 1,615 | 165,800 |
| 2017/07/24 | 1,591 | 1,622 | 1,579 | 1,622 | 146,300 |
| 2017/07/21 | 1,611 | 1,617 | 1,601 | 1,611 | 82,500 |
| 2017/07/20 | 1,618 | 1,631 | 1,612 | 1,617 | 103,100 |
| 2017/07/19 | 1,620 | 1,629 | 1,603 | 1,616 | 295,300 |
| 2017/07/18 | 1,592 | 1,626 | 1,592 | 1,620 | 367,700 |
| 2017/07/14 | 1,550 | 1,599 | 1,550 | 1,576 | 252,800 |
| 2017/07/13 | 1,538 | 1,545 | 1,528 | 1,536 | 80,000 |
| 2017/07/12 | 1,540 | 1,554 | 1,536 | 1,541 | 87,900 |
| 2017/07/11 | 1,510 | 1,558 | 1,510 | 1,551 | 144,100 |
| 2017/07/10 | 1,520 | 1,520 | 1,494 | 1,507 | 123,300 |
| 2017/07/07 | 1,496 | 1,514 | 1,493 | 1,493 | 76,200 |
| 2017/07/06 | 1,504 | 1,520 | 1,502 | 1,515 | 53,000 |
| 2017/07/05 | 1,490 | 1,519 | 1,490 | 1,515 | 60,700 |
| 2017/07/04 | 1,538 | 1,540 | 1,502 | 1,503 | 72,700 |
| 2017/07/03 | 1,510 | 1,529 | 1,510 | 1,519 | 82,800 |
| 2017/06/30 | 1,508 | 1,524 | 1,500 | 1,520 | 114,400 |
| 2017/06/29 | 1,530 | 1,533 | 1,515 | 1,523 | 77,400 |
| 2017/06/28 | 1,524 | 1,530 | 1,513 | 1,513 | 71,700 |
| 2017/06/27 | 1,527 | 1,532 | 1,518 | 1,525 | 67,700 |
| 2017/06/26 | 1,510 | 1,544 | 1,510 | 1,535 | 117,100 |
| 2017/06/23 | 1,515 | 1,518 | 1,502 | 1,510 | 116,700 |
| 2017/06/22 | 1,518 | 1,530 | 1,514 | 1,515 | 111,400 |
| 2017/06/21 | 1,503 | 1,517 | 1,488 | 1,507 | 143,600 |
| 2017/06/20 | 1,519 | 1,527 | 1,509 | 1,518 | 135,200 |
| 2017/06/19 | 1,471 | 1,522 | 1,471 | 1,519 | 179,500 |
| 2017/06/16 | 1,479 | 1,493 | 1,468 | 1,475 | 366,200 |
| 2017/06/15 | 1,444 | 1,470 | 1,438 | 1,456 | 161,100 |
| 2017/06/14 | 1,445 | 1,468 | 1,441 | 1,444 | 206,600 |
| 2017/06/13 | 1,400 | 1,437 | 1,400 | 1,420 | 227,400 |
| 2017/06/12 | 1,397 | 1,411 | 1,381 | 1,400 | 97,500 |
| 2017/06/09 | 1,383 | 1,402 | 1,383 | 1,394 | 101,600 |
| 2017/06/08 | 1,400 | 1,401 | 1,383 | 1,391 | 89,200 |
| 2017/06/07 | 1,357 | 1,390 | 1,356 | 1,388 | 121,200 |
| 2017/06/06 | 1,401 | 1,408 | 1,368 | 1,372 | 115,400 |
| 2017/06/05 | 1,391 | 1,411 | 1,379 | 1,404 | 72,100 |
| 2017/06/02 | 1,380 | 1,413 | 1,379 | 1,411 | 91,500 |
| 2017/06/01 | 1,360 | 1,379 | 1,353 | 1,376 | 50,100 |
| 2017/05/31 | 1,364 | 1,364 | 1,344 | 1,345 | 91,600 |
| 2017/05/30 | 1,342 | 1,364 | 1,333 | 1,355 | 94,900 |
| 2017/05/29 | 1,351 | 1,364 | 1,346 | 1,353 | 80,100 |
| 2017/05/26 | 1,363 | 1,369 | 1,342 | 1,354 | 79,700 |
| 2017/05/25 | 1,358 | 1,383 | 1,358 | 1,368 | 69,900 |
| 2017/05/24 | 1,374 | 1,386 | 1,356 | 1,358 | 78,100 |
| 2017/05/23 | 1,350 | 1,368 | 1,339 | 1,344 | 72,800 |
| 2017/05/22 | 1,359 | 1,362 | 1,347 | 1,359 | 54,600 |
| 2017/05/19 | 1,367 | 1,375 | 1,349 | 1,359 | 101,100 |
| 2017/05/18 | 1,374 | 1,383 | 1,360 | 1,363 | 113,400 |
| 2017/05/17 | 1,390 | 1,402 | 1,382 | 1,397 | 103,000 |
| 2017/05/16 | 1,405 | 1,422 | 1,393 | 1,401 | 140,500 |
| 2017/05/15 | 1,395 | 1,429 | 1,392 | 1,403 | 167,900 |
| 2017/05/12 | 1,390 | 1,432 | 1,333 | 1,395 | 253,100 |
| 2017/05/11 | 1,367 | 1,399 | 1,363 | 1,395 | 76,000 |
| 2017/05/10 | 1,393 | 1,401 | 1,381 | 1,381 | 96,300 |
| 2017/05/09 | 1,404 | 1,406 | 1,385 | 1,393 | 79,800 |
| 2017/05/08 | 1,375 | 1,427 | 1,373 | 1,410 | 229,100 |
| 2017/05/02 | 1,352 | 1,380 | 1,352 | 1,362 | 127,700 |
| 2017/05/01 | 1,351 | 1,351 | 1,333 | 1,345 | 115,300 |
| 2017/04/28 | 1,356 | 1,360 | 1,348 | 1,353 | 64,800 |
| 2017/04/27 | 1,360 | 1,372 | 1,358 | 1,362 | 78,000 |
| 2017/04/26 | 1,344 | 1,367 | 1,339 | 1,359 | 83,700 |
| 2017/04/25 | 1,328 | 1,345 | 1,326 | 1,333 | 94,200 |
| 2017/04/24 | 1,324 | 1,339 | 1,319 | 1,328 | 97,100 |
| 2017/04/21 | 1,320 | 1,322 | 1,302 | 1,309 | 79,800 |
| 2017/04/20 | 1,314 | 1,322 | 1,303 | 1,310 | 102,900 |
| 2017/04/19 | 1,286 | 1,324 | 1,286 | 1,310 | 142,600 |
| 2017/04/18 | 1,298 | 1,309 | 1,294 | 1,297 | 60,500 |
| 2017/04/17 | 1,268 | 1,294 | 1,268 | 1,286 | 83,300 |
| 2017/04/14 | 1,285 | 1,294 | 1,250 | 1,263 | 128,400 |
| 2017/04/13 | 1,300 | 1,300 | 1,286 | 1,296 | 69,700 |
| 2017/04/12 | 1,308 | 1,323 | 1,298 | 1,308 | 92,300 |
| 2017/04/11 | 1,341 | 1,344 | 1,317 | 1,325 | 100,500 |
| 2017/04/10 | 1,313 | 1,320 | 1,304 | 1,317 | 71,200 |
| 2017/04/07 | 1,295 | 1,313 | 1,289 | 1,299 | 79,100 |
| 2017/04/06 | 1,318 | 1,329 | 1,281 | 1,282 | 93,600 |
| 2017/04/05 | 1,328 | 1,339 | 1,319 | 1,322 | 106,800 |
| 2017/04/04 | 1,326 | 1,336 | 1,310 | 1,328 | 135,700 |
| 2017/04/03 | 1,335 | 1,341 | 1,311 | 1,326 | 89,300 |
| 2017/03/31 | 1,345 | 1,360 | 1,321 | 1,321 | 142,400 |
| 2017/03/30 | 1,360 | 1,369 | 1,339 | 1,345 | 58,700 |
| 2017/03/29 | 1,361 | 1,375 | 1,360 | 1,366 | 69,900 |
| 2017/03/28 | 1,364 | 1,383 | 1,363 | 1,379 | 87,300 |
| 2017/03/27 | 1,345 | 1,350 | 1,331 | 1,349 | 54,100 |
| 2017/03/24 | 1,353 | 1,364 | 1,334 | 1,363 | 86,400 |
| 2017/03/23 | 1,342 | 1,365 | 1,334 | 1,353 | 114,800 |
| 2017/03/22 | 1,350 | 1,350 | 1,328 | 1,343 | 125,500 |
| 2017/03/21 | 1,360 | 1,404 | 1,359 | 1,363 | 161,900 |
| 2017/03/17 | 1,360 | 1,366 | 1,342 | 1,361 | 66,700 |
| 2017/03/16 | 1,333 | 1,364 | 1,330 | 1,360 | 106,600 |
| 2017/03/15 | 1,340 | 1,352 | 1,320 | 1,351 | 92,700 |
| 2017/03/14 | 1,346 | 1,351 | 1,333 | 1,342 | 86,300 |
| 2017/03/13 | 1,342 | 1,354 | 1,336 | 1,346 | 50,500 |
| 2017/03/10 | 1,353 | 1,362 | 1,335 | 1,343 | 113,800 |
| 2017/03/09 | 1,326 | 1,344 | 1,321 | 1,334 | 58,500 |
| 2017/03/08 | 1,325 | 1,326 | 1,307 | 1,318 | 54,300 |
| 2017/03/07 | 1,320 | 1,330 | 1,317 | 1,325 | 44,900 |
| 2017/03/06 | 1,322 | 1,341 | 1,320 | 1,333 | 50,200 |
| 2017/03/03 | 1,320 | 1,338 | 1,313 | 1,330 | 71,000 |
| 2017/03/02 | 1,331 | 1,339 | 1,322 | 1,332 | 66,300 |
| 2017/03/01 | 1,313 | 1,321 | 1,292 | 1,315 | 77,400 |
| 2017/02/28 | 1,312 | 1,339 | 1,309 | 1,310 | 113,300 |
| 2017/02/27 | 1,318 | 1,336 | 1,309 | 1,322 | 123,800 |
| 2017/02/24 | 1,285 | 1,323 | 1,285 | 1,321 | 187,300 |
| 2017/02/23 | 1,270 | 1,295 | 1,257 | 1,285 | 143,600 |
| 2017/02/22 | 1,266 | 1,272 | 1,256 | 1,272 | 69,500 |
| 2017/02/21 | 1,236 | 1,259 | 1,233 | 1,258 | 52,300 |
| 2017/02/20 | 1,245 | 1,250 | 1,234 | 1,247 | 46,100 |
| 2017/02/17 | 1,243 | 1,256 | 1,241 | 1,252 | 40,200 |
| 2017/02/16 | 1,272 | 1,276 | 1,245 | 1,253 | 60,500 |
| 2017/02/15 | 1,234 | 1,269 | 1,234 | 1,261 | 83,100 |
| 2017/02/14 | 1,229 | 1,240 | 1,217 | 1,224 | 85,900 |
| 2017/02/13 | 1,237 | 1,244 | 1,220 | 1,236 | 91,300 |
| 2017/02/10 | 1,204 | 1,226 | 1,202 | 1,212 | 107,000 |
| 2017/02/09 | 1,190 | 1,192 | 1,166 | 1,181 | 97,300 |
| 2017/02/08 | 1,193 | 1,199 | 1,171 | 1,193 | 111,900 |
| 2017/02/07 | 1,224 | 1,224 | 1,187 | 1,189 | 128,900 |
| 2017/02/06 | 1,272 | 1,272 | 1,226 | 1,232 | 71,900 |
| 2017/02/03 | 1,251 | 1,267 | 1,239 | 1,252 | 198,700 |
| 2017/02/02 | 1,260 | 1,295 | 1,255 | 1,260 | 144,000 |
| 2017/02/01 | 1,269 | 1,306 | 1,253 | 1,299 | 84,700 |
| 2017/01/31 | 1,289 | 1,293 | 1,276 | 1,284 | 65,500 |
| 2017/01/30 | 1,304 | 1,316 | 1,293 | 1,310 | 51,000 |
| 2017/01/27 | 1,336 | 1,339 | 1,307 | 1,309 | 87,200 |
| 2017/01/26 | 1,318 | 1,336 | 1,311 | 1,333 | 84,500 |
| 2017/01/25 | 1,317 | 1,319 | 1,298 | 1,311 | 109,500 |
| 2017/01/24 | 1,284 | 1,308 | 1,276 | 1,303 | 125,400 |
| 2017/01/23 | 1,308 | 1,319 | 1,282 | 1,291 | 139,000 |
| 2017/01/20 | 1,322 | 1,349 | 1,311 | 1,335 | 88,900 |
| 2017/01/19 | 1,321 | 1,334 | 1,308 | 1,320 | 80,800 |
| 2017/01/18 | 1,314 | 1,314 | 1,288 | 1,305 | 80,200 |
| 2017/01/17 | 1,341 | 1,344 | 1,305 | 1,305 | 70,500 |
| 2017/01/16 | 1,322 | 1,354 | 1,316 | 1,346 | 134,200 |
| 2017/01/13 | 1,300 | 1,341 | 1,298 | 1,322 | 143,800 |
| 2017/01/12 | 1,337 | 1,344 | 1,294 | 1,310 | 124,500 |
| 2017/01/11 | 1,358 | 1,358 | 1,336 | 1,342 | 116,300 |
| 2017/01/10 | 1,381 | 1,381 | 1,333 | 1,357 | 129,000 |
| 2017/01/06 | 1,383 | 1,393 | 1,372 | 1,382 | 62,300 |
| 2017/01/05 | 1,395 | 1,404 | 1,374 | 1,383 | 121,100 |
| 2017/01/04 | 1,361 | 1,412 | 1,360 | 1,394 | 136,900 |