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 |
|---|---|---|---|---|---|
| 1983/12/28 | 840 | 840 | 840 | 840 | 1,000 |
| 1983/12/27 | 826 | 830 | 825 | 830 | 6,000 |
| 1983/12/26 | 820 | 820 | 815 | 815 | 2,000 |
| 1983/12/24 | 817 | 817 | 817 | 817 | 2,000 |
| 1983/12/22 | 819 | 819 | 819 | 819 | 1,000 |
| 1983/12/21 | 820 | 820 | 820 | 820 | 1,000 |
| 1983/12/15 | 796 | 796 | 796 | 796 | 1,000 |
| 1983/12/14 | 795 | 795 | 795 | 795 | 1,000 |
| 1983/12/13 | 795 | 795 | 795 | 795 | 3,000 |
| 1983/12/12 | 800 | 800 | 800 | 800 | 1,000 |
| 1983/12/09 | 790 | 790 | 790 | 790 | 2,000 |
| 1983/12/07 | 800 | 800 | 800 | 800 | 3,000 |
| 1983/12/06 | 801 | 801 | 800 | 800 | 2,000 |
| 1983/12/05 | 800 | 801 | 800 | 801 | 2,000 |
| 1983/12/03 | 770 | 770 | 770 | 770 | 2,000 |
| 1983/12/02 | 770 | 770 | 770 | 770 | 2,000 |
| 1983/12/01 | 768 | 768 | 767 | 767 | 2,000 |
| 1983/11/30 | 766 | 766 | 766 | 766 | 1,000 |
| 1983/11/28 | 765 | 765 | 765 | 765 | 2,000 |
| 1983/11/24 | 760 | 760 | 760 | 760 | 1,000 |
| 1983/11/14 | 754 | 754 | 754 | 754 | 1,000 |
| 1983/11/11 | 744 | 745 | 744 | 745 | 4,000 |
| 1983/11/07 | 743 | 743 | 743 | 743 | 1,000 |
| 1983/11/04 | 743 | 743 | 743 | 743 | 1,000 |
| 1983/10/31 | 742 | 742 | 742 | 742 | 3,000 |
| 1983/10/29 | 742 | 742 | 742 | 742 | 2,000 |
| 1983/10/21 | 745 | 745 | 740 | 740 | 10,000 |
| 1983/10/20 | 744 | 745 | 740 | 745 | 8,000 |
| 1983/10/19 | 745 | 745 | 745 | 745 | 10,000 |
| 1983/10/18 | 745 | 745 | 745 | 745 | 13,000 |
| 1983/10/17 | 750 | 750 | 745 | 745 | 21,000 |
| 1983/10/15 | 750 | 750 | 745 | 745 | 4,000 |
| 1983/10/14 | 750 | 750 | 750 | 750 | 2,000 |
| 1983/10/11 | 740 | 740 | 740 | 740 | 6,000 |
| 1983/10/05 | 768 | 768 | 768 | 768 | 2,000 |
| 1983/10/04 | 775 | 775 | 770 | 770 | 6,000 |
| 1983/10/03 | 780 | 780 | 780 | 780 | 20,000 |
| 1983/10/01 | 781 | 781 | 781 | 781 | 15,000 |
| 1983/09/30 | 725 | 780 | 725 | 780 | 39,000 |
| 1983/09/29 | 712 | 725 | 710 | 725 | 59,000 |
| 1983/09/28 | 711 | 717 | 710 | 710 | 31,000 |
| 1983/09/26 | 790 | 790 | 790 | 790 | 4,000 |
| 1983/09/20 | 839 | 839 | 839 | 839 | 10,000 |
| 1983/09/19 | 870 | 870 | 850 | 850 | 12,000 |
| 1983/09/17 | 871 | 871 | 870 | 870 | 3,000 |
| 1983/09/14 | 880 | 880 | 870 | 870 | 38,000 |
| 1983/09/13 | 885 | 885 | 885 | 885 | 3,000 |
| 1983/09/12 | 881 | 881 | 880 | 880 | 4,000 |
| 1983/09/07 | 885 | 885 | 880 | 880 | 12,000 |
| 1983/09/06 | 890 | 890 | 890 | 890 | 15,000 |
| 1983/09/05 | 890 | 890 | 889 | 890 | 7,000 |
| 1983/09/03 | 890 | 890 | 889 | 890 | 7,000 |
| 1983/09/02 | 889 | 890 | 889 | 889 | 12,000 |
| 1983/08/31 | 897 | 897 | 890 | 890 | 11,000 |
| 1983/08/30 | 900 | 900 | 899 | 899 | 8,000 |
| 1983/08/29 | 899 | 899 | 899 | 899 | 3,000 |
| 1983/08/27 | 900 | 900 | 900 | 900 | 3,000 |
| 1983/08/26 | 910 | 910 | 910 | 910 | 3,000 |
| 1983/08/24 | 920 | 920 | 920 | 920 | 2,000 |
| 1983/08/22 | 930 | 930 | 920 | 920 | 5,000 |
| 1983/08/20 | 939 | 939 | 930 | 930 | 5,000 |
| 1983/08/19 | 930 | 930 | 930 | 930 | 1,000 |
| 1983/08/18 | 920 | 940 | 920 | 940 | 13,000 |
| 1983/08/16 | 940 | 950 | 940 | 950 | 2,000 |
| 1983/08/15 | 941 | 950 | 941 | 950 | 2,000 |
| 1983/08/09 | 965 | 965 | 960 | 960 | 6,000 |
| 1983/08/08 | 969 | 970 | 969 | 970 | 2,000 |
| 1983/08/06 | 969 | 969 | 969 | 969 | 1,000 |
| 1983/08/03 | 970 | 970 | 970 | 970 | 1,000 |
| 1983/08/01 | 970 | 970 | 970 | 970 | 10,000 |
| 1983/07/27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1983/07/26 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1983/07/25 | 1,030 | 1,030 | 1,030 | 1,030 | 45,000 |
| 1983/07/23 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1983/07/22 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 |
| 1983/07/21 | 998 | 1,000 | 990 | 1,000 | 9,000 |
| 1983/07/20 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1983/07/19 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1983/07/18 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1983/07/15 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1983/07/14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1983/07/12 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 |
| 1983/07/11 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1983/07/07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1983/07/06 | 1,090 | 1,090 | 1,070 | 1,070 | 5,000 |
| 1983/07/05 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1983/07/04 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 |
| 1983/07/02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1983/07/01 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 |
| 1983/06/29 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1983/06/27 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 1983/06/25 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1983/06/24 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 |
| 1983/06/23 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1983/06/22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1983/06/21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1983/06/20 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1983/06/17 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1983/06/16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1983/06/15 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1983/06/14 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1983/06/13 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 |
| 1983/06/11 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1983/06/10 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 |
| 1983/06/09 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 |
| 1983/06/08 | 1,060 | 1,060 | 1,060 | 1,060 | 152,000 |
| 1983/06/07 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 1983/06/06 | 1,070 | 1,100 | 1,070 | 1,100 | 6,000 |
| 1983/06/04 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1983/06/03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1983/06/02 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 1983/06/01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1983/05/31 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1983/05/30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1983/05/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1983/05/27 | 1,060 | 1,060 | 1,030 | 1,030 | 3,000 |
| 1983/05/26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1983/05/25 | 1,050 | 1,060 | 1,040 | 1,040 | 9,000 |
| 1983/05/23 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 1983/05/20 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 1983/05/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1983/05/18 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 1983/05/17 | 1,040 | 1,060 | 1,040 | 1,060 | 54,000 |
| 1983/05/13 | 1,050 | 1,060 | 1,030 | 1,030 | 8,000 |
| 1983/05/12 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1983/05/11 | 1,030 | 1,040 | 1,020 | 1,040 | 109,000 |
| 1983/05/09 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1983/05/07 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1983/05/04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1983/04/30 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1983/04/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1983/04/25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1983/04/23 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 |
| 1983/04/22 | 1,020 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1983/04/21 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 1983/04/20 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1983/04/19 | 1,010 | 1,030 | 1,010 | 1,010 | 9,000 |
| 1983/04/18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1983/04/15 | 1,020 | 1,020 | 1,000 | 1,010 | 5,000 |
| 1983/04/14 | 1,010 | 1,020 | 1,000 | 1,020 | 6,000 |
| 1983/04/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1983/04/12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1983/04/11 | 1,010 | 1,010 | 1,000 | 1,010 | 3,000 |
| 1983/04/09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1983/04/07 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1983/04/06 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1983/04/05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1983/04/02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1983/04/01 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1983/03/31 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1983/03/30 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1983/03/29 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1983/03/28 | 1,030 | 1,030 | 1,000 | 1,000 | 16,000 |
| 1983/03/26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1983/03/24 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 |
| 1983/03/23 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 |
| 1983/03/22 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 |
| 1983/03/17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1983/03/14 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
| 1983/03/04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1983/03/03 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1983/03/02 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 |
| 1983/03/01 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 |
| 1983/02/28 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 1983/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1983/02/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1983/02/23 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 1983/02/21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1983/02/18 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 |
| 1983/02/17 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1983/02/15 | 999 | 1,000 | 990 | 1,000 | 3,000 |
| 1983/02/14 | 991 | 1,000 | 990 | 1,000 | 11,000 |
| 1983/02/12 | 990 | 990 | 990 | 990 | 1,000 |
| 1983/02/10 | 1,000 | 1,000 | 1,000 | 1,000 | 154,000 |
| 1983/02/04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1983/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1983/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1983/02/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1983/01/27 | 0 | 0 | 0 | 0 | 0 |
| 1983/01/27 | 1 -> 1.10 分割 | ||||
| 1983/01/26 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1983/01/25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1983/01/24 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1983/01/22 | 1,070 | 1,080 | 1,060 | 1,060 | 3,000 |
| 1983/01/21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1983/01/20 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 |
| 1983/01/19 | 1,100 | 1,100 | 1,080 | 1,100 | 9,000 |
| 1983/01/18 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1983/01/11 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1983/01/10 | 1,110 | 1,110 | 1,100 | 1,100 | 23,000 |
| 1983/01/08 | 1,100 | 1,100 | 1,100 | 1,100 | 203,000 |
| 1983/01/07 | 1,100 | 1,100 | 1,090 | 1,100 | 13,000 |
| 1983/01/06 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
| 1983/01/05 | 1,120 | 1,120 | 1,120 | 1,120 | 17,000 |
| 1983/01/04 | 1,090 | 1,100 | 1,090 | 1,100 | 12,000 |