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 |
|---|---|---|---|---|---|
| 1984/12/28 | 382 | 385 | 380 | 380 | 9,000 |
| 1984/12/24 | 380 | 385 | 380 | 385 | 4,000 |
| 1984/12/22 | 388 | 388 | 385 | 385 | 6,000 |
| 1984/12/21 | 388 | 390 | 385 | 385 | 26,000 |
| 1984/12/20 | 391 | 391 | 390 | 390 | 9,000 |
| 1984/12/18 | 391 | 391 | 391 | 391 | 3,000 |
| 1984/12/17 | 390 | 394 | 390 | 394 | 5,000 |
| 1984/12/14 | 395 | 395 | 390 | 393 | 24,000 |
| 1984/12/13 | 395 | 395 | 393 | 395 | 16,000 |
| 1984/12/12 | 391 | 395 | 390 | 390 | 6,000 |
| 1984/12/11 | 386 | 386 | 386 | 386 | 2,000 |
| 1984/12/06 | 381 | 381 | 381 | 381 | 2,000 |
| 1984/12/05 | 383 | 383 | 380 | 380 | 15,000 |
| 1984/12/03 | 377 | 377 | 377 | 377 | 3,000 |
| 1984/12/01 | 374 | 378 | 374 | 376 | 6,000 |
| 1984/11/30 | 375 | 375 | 375 | 375 | 2,000 |
| 1984/11/29 | 376 | 376 | 370 | 375 | 13,000 |
| 1984/11/28 | 376 | 376 | 376 | 376 | 8,000 |
| 1984/11/27 | 380 | 381 | 376 | 376 | 13,000 |
| 1984/11/26 | 381 | 382 | 381 | 382 | 3,000 |
| 1984/11/24 | 385 | 385 | 380 | 380 | 7,000 |
| 1984/11/22 | 385 | 385 | 380 | 380 | 15,000 |
| 1984/11/21 | 390 | 390 | 385 | 385 | 9,000 |
| 1984/11/20 | 399 | 400 | 389 | 389 | 23,000 |
| 1984/11/19 | 390 | 400 | 390 | 399 | 13,000 |
| 1984/11/17 | 390 | 390 | 390 | 390 | 1,000 |
| 1984/11/16 | 385 | 385 | 385 | 385 | 14,000 |
| 1984/11/14 | 385 | 385 | 380 | 385 | 13,000 |
| 1984/11/13 | 385 | 386 | 385 | 386 | 5,000 |
| 1984/11/12 | 385 | 385 | 385 | 385 | 11,000 |
| 1984/11/08 | 386 | 386 | 385 | 385 | 4,000 |
| 1984/11/07 | 390 | 394 | 385 | 385 | 6,000 |
| 1984/11/06 | 393 | 393 | 390 | 390 | 8,000 |
| 1984/11/05 | 395 | 395 | 394 | 394 | 53,000 |
| 1984/11/02 | 396 | 396 | 396 | 396 | 6,000 |
| 1984/10/30 | 396 | 401 | 396 | 401 | 5,000 |
| 1984/10/29 | 400 | 400 | 395 | 395 | 8,000 |
| 1984/10/25 | 405 | 405 | 405 | 405 | 6,000 |
| 1984/10/24 | 402 | 405 | 401 | 405 | 8,000 |
| 1984/10/22 | 406 | 406 | 401 | 401 | 18,000 |
| 1984/10/20 | 401 | 401 | 401 | 401 | 8,000 |
| 1984/10/19 | 387 | 400 | 386 | 400 | 25,000 |
| 1984/10/18 | 395 | 395 | 385 | 391 | 42,000 |
| 1984/10/17 | 415 | 417 | 390 | 390 | 85,000 |
| 1984/10/16 | 430 | 430 | 420 | 420 | 150,000 |
| 1984/10/12 | 382 | 388 | 382 | 385 | 40,000 |
| 1984/10/11 | 357 | 370 | 357 | 370 | 33,000 |
| 1984/10/09 | 350 | 350 | 350 | 350 | 28,000 |
| 1984/10/08 | 350 | 353 | 350 | 350 | 64,000 |
| 1984/10/06 | 342 | 342 | 342 | 342 | 2,000 |
| 1984/10/05 | 341 | 346 | 341 | 341 | 7,000 |
| 1984/10/04 | 336 | 340 | 336 | 340 | 86,000 |
| 1984/10/03 | 340 | 340 | 336 | 336 | 106,000 |
| 1984/10/02 | 340 | 340 | 340 | 340 | 17,000 |
| 1984/09/28 | 340 | 341 | 337 | 337 | 49,000 |
| 1984/09/27 | 340 | 350 | 335 | 350 | 72,000 |
| 1984/09/26 | 345 | 345 | 341 | 341 | 21,000 |
| 1984/09/25 | 345 | 345 | 340 | 345 | 59,000 |
| 1984/09/22 | 345 | 345 | 345 | 345 | 24,000 |
| 1984/09/21 | 350 | 350 | 344 | 345 | 76,000 |
| 1984/09/20 | 343 | 350 | 343 | 350 | 15,000 |
| 1984/09/19 | 350 | 350 | 342 | 342 | 65,000 |
| 1984/09/18 | 350 | 351 | 350 | 350 | 43,000 |
| 1984/09/17 | 346 | 351 | 346 | 351 | 30,000 |
| 1984/09/14 | 345 | 345 | 340 | 342 | 22,000 |
| 1984/09/13 | 350 | 350 | 345 | 345 | 45,000 |
| 1984/09/12 | 350 | 350 | 348 | 350 | 33,000 |
| 1984/09/11 | 350 | 350 | 348 | 350 | 36,000 |
| 1984/09/10 | 350 | 350 | 349 | 350 | 49,000 |
| 1984/09/07 | 350 | 350 | 348 | 350 | 41,000 |
| 1984/09/06 | 350 | 350 | 348 | 350 | 81,000 |
| 1984/09/05 | 350 | 350 | 350 | 350 | 39,000 |
| 1984/09/04 | 350 | 351 | 348 | 350 | 68,000 |
| 1984/09/03 | 350 | 353 | 348 | 348 | 60,000 |
| 1984/09/01 | 350 | 351 | 350 | 350 | 14,000 |
| 1984/08/31 | 350 | 350 | 350 | 350 | 25,000 |
| 1984/08/30 | 350 | 350 | 350 | 350 | 31,000 |
| 1984/08/29 | 350 | 351 | 349 | 349 | 21,000 |
| 1984/08/28 | 350 | 351 | 350 | 350 | 31,000 |
| 1984/08/27 | 350 | 350 | 349 | 350 | 34,000 |
| 1984/08/25 | 350 | 350 | 350 | 350 | 18,000 |
| 1984/08/24 | 360 | 360 | 350 | 350 | 24,000 |
| 1984/08/23 | 365 | 365 | 360 | 360 | 7,000 |
| 1984/08/22 | 365 | 365 | 365 | 365 | 5,000 |
| 1984/08/21 | 365 | 365 | 365 | 365 | 12,000 |
| 1984/08/16 | 368 | 369 | 365 | 369 | 13,000 |
| 1984/08/15 | 365 | 365 | 364 | 365 | 9,000 |
| 1984/08/14 | 356 | 360 | 356 | 360 | 3,000 |
| 1984/08/13 | 341 | 350 | 340 | 350 | 27,000 |
| 1984/08/10 | 340 | 340 | 340 | 340 | 5,000 |
| 1984/08/06 | 431 | 431 | 431 | 431 | 3,000 |
| 1984/08/04 | 430 | 431 | 430 | 431 | 4,000 |
| 1984/08/03 | 430 | 430 | 430 | 430 | 4,000 |
| 1984/08/02 | 430 | 430 | 430 | 430 | 1,000 |
| 1984/07/19 | 485 | 485 | 485 | 485 | 2,000 |
| 1984/07/18 | 471 | 476 | 471 | 476 | 2,000 |
| 1984/07/12 | 451 | 451 | 451 | 451 | 3,000 |
| 1984/07/11 | 450 | 450 | 450 | 450 | 10,000 |
| 1984/07/10 | 451 | 451 | 450 | 450 | 7,000 |
| 1984/07/09 | 451 | 451 | 450 | 450 | 11,000 |
| 1984/07/06 | 447 | 450 | 447 | 447 | 9,000 |
| 1984/07/05 | 446 | 450 | 446 | 447 | 7,000 |
| 1984/07/04 | 450 | 450 | 445 | 445 | 19,000 |
| 1984/07/03 | 450 | 450 | 450 | 450 | 7,000 |
| 1984/07/02 | 450 | 455 | 450 | 455 | 25,000 |
| 1984/06/29 | 464 | 464 | 440 | 440 | 17,000 |
| 1984/06/28 | 470 | 470 | 470 | 470 | 9,000 |
| 1984/06/26 | 487 | 487 | 485 | 485 | 7,000 |
| 1984/06/25 | 488 | 488 | 488 | 488 | 8,000 |
| 1984/06/23 | 489 | 489 | 488 | 488 | 5,000 |
| 1984/06/22 | 495 | 495 | 490 | 490 | 14,000 |
| 1984/06/20 | 500 | 500 | 490 | 495 | 45,000 |
| 1984/06/19 | 505 | 508 | 502 | 502 | 22,000 |
| 1984/06/18 | 514 | 515 | 507 | 510 | 32,000 |
| 1984/06/14 | 514 | 514 | 514 | 514 | 4,000 |
| 1984/06/13 | 512 | 512 | 512 | 512 | 9,000 |
| 1984/06/12 | 512 | 512 | 512 | 512 | 14,000 |
| 1984/06/11 | 512 | 513 | 512 | 513 | 17,000 |
| 1984/06/08 | 510 | 515 | 510 | 512 | 27,000 |
| 1984/06/07 | 515 | 515 | 515 | 515 | 8,000 |
| 1984/06/06 | 508 | 510 | 508 | 510 | 8,000 |
| 1984/06/05 | 510 | 511 | 510 | 510 | 11,000 |
| 1984/06/04 | 511 | 511 | 511 | 511 | 2,000 |
| 1984/06/02 | 512 | 512 | 510 | 510 | 4,000 |
| 1984/06/01 | 510 | 510 | 510 | 510 | 4,000 |
| 1984/05/31 | 507 | 515 | 506 | 515 | 8,000 |
| 1984/05/30 | 507 | 507 | 506 | 507 | 6,000 |
| 1984/05/29 | 510 | 515 | 505 | 505 | 17,000 |
| 1984/05/28 | 513 | 515 | 510 | 510 | 22,000 |
| 1984/05/26 | 513 | 513 | 513 | 513 | 6,000 |
| 1984/05/25 | 511 | 515 | 510 | 515 | 30,000 |
| 1984/05/24 | 515 | 515 | 512 | 512 | 22,000 |
| 1984/05/23 | 515 | 515 | 514 | 514 | 15,000 |
| 1984/05/22 | 514 | 518 | 514 | 515 | 10,000 |
| 1984/05/21 | 515 | 515 | 512 | 514 | 9,000 |
| 1984/05/19 | 511 | 511 | 511 | 511 | 5,000 |
| 1984/05/18 | 518 | 518 | 512 | 512 | 10,000 |
| 1984/05/17 | 520 | 520 | 518 | 518 | 18,000 |
| 1984/05/16 | 520 | 520 | 518 | 518 | 10,000 |
| 1984/05/15 | 519 | 520 | 518 | 518 | 5,000 |
| 1984/05/14 | 520 | 520 | 518 | 520 | 16,000 |
| 1984/05/11 | 520 | 520 | 518 | 520 | 12,000 |
| 1984/05/10 | 520 | 520 | 520 | 520 | 36,000 |
| 1984/05/09 | 520 | 520 | 518 | 520 | 31,000 |
| 1984/05/08 | 523 | 524 | 520 | 520 | 59,000 |
| 1984/05/07 | 526 | 526 | 519 | 519 | 9,000 |
| 1984/05/04 | 516 | 516 | 516 | 516 | 2,000 |
| 1984/05/01 | 508 | 511 | 508 | 511 | 7,000 |
| 1984/04/28 | 510 | 510 | 505 | 505 | 24,000 |
| 1984/04/27 | 512 | 512 | 510 | 510 | 46,000 |
| 1984/04/26 | 515 | 515 | 512 | 512 | 46,000 |
| 1984/04/25 | 515 | 521 | 515 | 515 | 48,000 |
| 1984/04/24 | 518 | 518 | 511 | 515 | 48,000 |
| 1984/04/23 | 520 | 520 | 515 | 515 | 78,000 |
| 1984/04/21 | 521 | 521 | 520 | 520 | 56,000 |
| 1984/04/20 | 523 | 523 | 523 | 523 | 1,000 |
| 1984/04/19 | 521 | 525 | 520 | 520 | 78,000 |
| 1984/04/18 | 521 | 523 | 521 | 522 | 57,000 |
| 1984/04/17 | 521 | 528 | 521 | 521 | 66,000 |
| 1984/04/16 | 521 | 521 | 520 | 521 | 51,000 |
| 1984/04/13 | 530 | 531 | 521 | 521 | 47,000 |
| 1984/04/12 | 550 | 550 | 530 | 530 | 46,000 |
| 1984/04/11 | 565 | 565 | 550 | 555 | 19,000 |
| 1984/04/10 | 570 | 570 | 570 | 570 | 10,000 |
| 1984/04/09 | 580 | 580 | 570 | 570 | 18,000 |
| 1984/04/07 | 585 | 585 | 584 | 585 | 6,000 |
| 1984/04/06 | 590 | 598 | 590 | 590 | 6,000 |
| 1984/04/05 | 600 | 600 | 600 | 600 | 5,000 |
| 1984/04/04 | 610 | 610 | 600 | 600 | 7,000 |
| 1984/03/28 | 540 | 542 | 540 | 542 | 26,000 |
| 1984/03/27 | 511 | 512 | 511 | 512 | 41,000 |
| 1984/03/23 | 709 | 709 | 700 | 700 | 23,000 |
| 1984/03/22 | 709 | 709 | 709 | 709 | 5,000 |
| 1984/03/21 | 708 | 708 | 708 | 708 | 2,000 |
| 1984/03/19 | 730 | 730 | 705 | 705 | 17,000 |
| 1984/03/17 | 730 | 730 | 730 | 730 | 8,000 |
| 1984/03/16 | 720 | 730 | 720 | 730 | 6,000 |
| 1984/03/15 | 718 | 718 | 717 | 717 | 12,000 |
| 1984/03/14 | 720 | 720 | 720 | 720 | 1,000 |
| 1984/03/13 | 739 | 739 | 728 | 728 | 5,000 |
| 1984/03/12 | 740 | 740 | 739 | 740 | 31,000 |
| 1984/03/09 | 747 | 747 | 742 | 742 | 8,000 |
| 1984/03/08 | 750 | 755 | 746 | 746 | 12,000 |
| 1984/03/07 | 746 | 750 | 746 | 749 | 5,000 |
| 1984/03/06 | 751 | 751 | 750 | 750 | 6,000 |
| 1984/03/05 | 751 | 751 | 751 | 751 | 4,000 |
| 1984/03/01 | 769 | 769 | 760 | 760 | 7,000 |
| 1984/02/29 | 765 | 770 | 760 | 770 | 7,000 |
| 1984/02/28 | 765 | 765 | 760 | 760 | 5,000 |
| 1984/02/27 | 765 | 765 | 760 | 760 | 15,000 |
| 1984/02/25 | 766 | 766 | 765 | 765 | 6,000 |
| 1984/02/24 | 765 | 765 | 765 | 765 | 1,000 |
| 1984/02/23 | 770 | 770 | 770 | 770 | 4,000 |
| 1984/02/22 | 780 | 780 | 770 | 770 | 3,000 |
| 1984/02/21 | 780 | 780 | 770 | 780 | 13,000 |
| 1984/02/20 | 780 | 790 | 780 | 790 | 5,000 |
| 1984/02/18 | 779 | 779 | 779 | 779 | 3,000 |
| 1984/02/17 | 779 | 785 | 779 | 785 | 4,000 |
| 1984/02/15 | 775 | 779 | 775 | 779 | 2,000 |
| 1984/02/14 | 771 | 779 | 771 | 779 | 5,000 |
| 1984/02/13 | 781 | 781 | 781 | 781 | 7,000 |
| 1984/02/10 | 781 | 781 | 781 | 781 | 4,000 |
| 1984/02/09 | 782 | 782 | 781 | 781 | 4,000 |
| 1984/02/08 | 789 | 790 | 780 | 781 | 5,000 |
| 1984/02/07 | 799 | 799 | 795 | 795 | 4,000 |
| 1984/02/06 | 790 | 800 | 790 | 800 | 5,000 |
| 1984/02/04 | 789 | 789 | 789 | 789 | 1,000 |
| 1984/02/03 | 790 | 790 | 790 | 790 | 1,000 |
| 1984/02/02 | 790 | 790 | 790 | 790 | 1,000 |
| 1984/01/17 | 860 | 860 | 860 | 860 | 7,000 |
| 1984/01/11 | 860 | 860 | 860 | 860 | 1,000 |
| 1984/01/10 | 861 | 861 | 860 | 860 | 5,000 |
| 1984/01/09 | 861 | 861 | 861 | 861 | 1,000 |
| 1984/01/04 | 840 | 840 | 840 | 840 | 3,000 |