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 |
|---|---|---|---|---|---|
| 1990/12/28 | 595 | 595 | 585 | 585 | 28,000 |
| 1990/12/27 | 582 | 600 | 580 | 595 | 36,000 |
| 1990/12/26 | 580 | 580 | 580 | 580 | 27,000 |
| 1990/12/25 | 568 | 579 | 563 | 579 | 17,000 |
| 1990/12/21 | 568 | 568 | 561 | 568 | 49,000 |
| 1990/12/20 | 561 | 583 | 561 | 568 | 86,000 |
| 1990/12/19 | 591 | 610 | 545 | 545 | 184,000 |
| 1990/12/18 | 590 | 590 | 589 | 589 | 31,000 |
| 1990/12/17 | 592 | 592 | 590 | 592 | 50,000 |
| 1990/12/14 | 590 | 600 | 590 | 600 | 40,000 |
| 1990/12/13 | 620 | 621 | 619 | 619 | 30,000 |
| 1990/12/12 | 610 | 620 | 600 | 620 | 26,000 |
| 1990/12/11 | 600 | 600 | 599 | 600 | 40,000 |
| 1990/12/10 | 602 | 605 | 600 | 602 | 33,000 |
| 1990/12/07 | 571 | 571 | 570 | 570 | 6,000 |
| 1990/12/06 | 563 | 570 | 563 | 565 | 15,000 |
| 1990/12/05 | 590 | 590 | 560 | 560 | 51,000 |
| 1990/12/04 | 596 | 596 | 580 | 580 | 27,000 |
| 1990/12/03 | 586 | 586 | 586 | 586 | 6,000 |
| 1990/11/30 | 556 | 586 | 556 | 586 | 114,000 |
| 1990/11/29 | 589 | 589 | 575 | 575 | 15,000 |
| 1990/11/28 | 611 | 611 | 598 | 598 | 39,000 |
| 1990/11/27 | 621 | 621 | 610 | 615 | 23,000 |
| 1990/11/26 | 612 | 628 | 612 | 621 | 14,000 |
| 1990/11/22 | 601 | 620 | 601 | 612 | 30,000 |
| 1990/11/21 | 600 | 605 | 600 | 600 | 21,000 |
| 1990/11/20 | 654 | 655 | 625 | 625 | 9,000 |
| 1990/11/19 | 655 | 655 | 655 | 655 | 9,000 |
| 1990/11/15 | 700 | 700 | 700 | 700 | 13,000 |
| 1990/11/14 | 700 | 710 | 700 | 710 | 10,000 |
| 1990/11/13 | 671 | 674 | 671 | 671 | 33,000 |
| 1990/11/09 | 680 | 680 | 651 | 651 | 45,000 |
| 1990/11/08 | 678 | 700 | 670 | 700 | 35,000 |
| 1990/11/07 | 668 | 668 | 668 | 668 | 4,000 |
| 1990/11/06 | 715 | 715 | 708 | 708 | 21,000 |
| 1990/11/05 | 708 | 711 | 708 | 711 | 4,000 |
| 1990/11/02 | 699 | 708 | 680 | 708 | 21,000 |
| 1990/11/01 | 716 | 716 | 701 | 701 | 19,000 |
| 1990/10/31 | 715 | 715 | 710 | 715 | 10,000 |
| 1990/10/30 | 730 | 730 | 710 | 715 | 9,000 |
| 1990/10/29 | 741 | 750 | 730 | 730 | 21,000 |
| 1990/10/26 | 752 | 752 | 751 | 751 | 21,000 |
| 1990/10/25 | 700 | 710 | 699 | 701 | 9,000 |
| 1990/10/24 | 700 | 700 | 680 | 681 | 7,000 |
| 1990/10/23 | 690 | 700 | 682 | 700 | 17,000 |
| 1990/10/22 | 700 | 700 | 660 | 660 | 17,000 |
| 1990/10/19 | 675 | 680 | 675 | 680 | 15,000 |
| 1990/10/18 | 698 | 698 | 695 | 695 | 2,000 |
| 1990/10/17 | 680 | 701 | 680 | 701 | 20,000 |
| 1990/10/16 | 667 | 680 | 667 | 680 | 15,000 |
| 1990/10/15 | 631 | 660 | 631 | 660 | 10,000 |
| 1990/10/11 | 665 | 665 | 650 | 660 | 17,000 |
| 1990/10/09 | 651 | 669 | 650 | 669 | 15,000 |
| 1990/10/08 | 620 | 640 | 620 | 640 | 6,000 |
| 1990/10/05 | 610 | 620 | 600 | 620 | 31,000 |
| 1990/10/04 | 600 | 600 | 590 | 590 | 19,000 |
| 1990/10/03 | 600 | 611 | 593 | 600 | 27,000 |
| 1990/10/02 | 600 | 600 | 590 | 590 | 69,000 |
| 1990/09/26 | 696 | 700 | 680 | 680 | 14,000 |
| 1990/09/25 | 700 | 701 | 680 | 680 | 8,000 |
| 1990/09/21 | 728 | 729 | 701 | 701 | 48,000 |
| 1990/09/20 | 712 | 730 | 702 | 730 | 33,000 |
| 1990/09/19 | 715 | 715 | 702 | 702 | 4,000 |
| 1990/09/18 | 725 | 725 | 701 | 701 | 11,000 |
| 1990/09/17 | 735 | 736 | 705 | 705 | 30,000 |
| 1990/09/14 | 745 | 746 | 738 | 746 | 51,000 |
| 1990/09/13 | 778 | 778 | 748 | 748 | 10,000 |
| 1990/09/12 | 790 | 798 | 785 | 798 | 16,000 |
| 1990/09/11 | 800 | 800 | 800 | 800 | 23,000 |
| 1990/09/07 | 730 | 735 | 730 | 734 | 40,000 |
| 1990/09/06 | 730 | 730 | 720 | 720 | 63,000 |
| 1990/09/05 | 780 | 780 | 730 | 730 | 39,000 |
| 1990/09/04 | 770 | 800 | 770 | 780 | 38,000 |
| 1990/09/03 | 760 | 790 | 755 | 780 | 36,000 |
| 1990/08/31 | 731 | 731 | 730 | 730 | 4,000 |
| 1990/08/30 | 730 | 730 | 700 | 720 | 36,000 |
| 1990/08/29 | 720 | 725 | 715 | 720 | 23,000 |
| 1990/08/28 | 759 | 769 | 750 | 750 | 12,000 |
| 1990/08/27 | 721 | 730 | 720 | 730 | 12,000 |
| 1990/08/24 | 730 | 730 | 700 | 700 | 62,000 |
| 1990/08/23 | 780 | 785 | 750 | 750 | 50,000 |
| 1990/08/22 | 798 | 800 | 785 | 800 | 56,000 |
| 1990/08/21 | 800 | 800 | 799 | 799 | 15,000 |
| 1990/08/20 | 825 | 825 | 790 | 810 | 22,000 |
| 1990/08/17 | 816 | 816 | 801 | 815 | 16,000 |
| 1990/08/16 | 802 | 810 | 800 | 801 | 36,000 |
| 1990/08/14 | 765 | 771 | 750 | 770 | 27,000 |
| 1990/08/13 | 810 | 810 | 765 | 765 | 59,000 |
| 1990/08/10 | 800 | 800 | 790 | 800 | 64,000 |
| 1990/08/09 | 830 | 830 | 800 | 800 | 79,000 |
| 1990/08/08 | 826 | 837 | 826 | 830 | 35,000 |
| 1990/08/07 | 816 | 836 | 816 | 822 | 32,000 |
| 1990/08/06 | 920 | 925 | 911 | 911 | 12,000 |
| 1990/08/03 | 930 | 930 | 925 | 930 | 15,000 |
| 1990/08/02 | 931 | 970 | 930 | 967 | 74,000 |
| 1990/08/01 | 926 | 930 | 925 | 930 | 20,000 |
| 1990/07/31 | 950 | 950 | 930 | 950 | 40,000 |
| 1990/07/30 | 940 | 940 | 925 | 931 | 17,000 |
| 1990/07/27 | 960 | 960 | 940 | 940 | 19,000 |
| 1990/07/26 | 990 | 990 | 960 | 960 | 43,000 |
| 1990/07/25 | 941 | 972 | 941 | 972 | 37,000 |
| 1990/07/24 | 941 | 941 | 931 | 935 | 17,000 |
| 1990/07/23 | 975 | 975 | 950 | 950 | 44,000 |
| 1990/07/20 | 985 | 1,000 | 985 | 985 | 52,000 |
| 1990/07/19 | 1,000 | 1,000 | 991 | 991 | 59,000 |
| 1990/07/18 | 991 | 1,000 | 990 | 1,000 | 28,000 |
| 1990/07/17 | 1,010 | 1,010 | 981 | 981 | 24,000 |
| 1990/07/16 | 1,020 | 1,020 | 981 | 1,020 | 69,000 |
| 1990/07/13 | 1,010 | 1,030 | 1,000 | 1,020 | 48,000 |
| 1990/07/12 | 990 | 1,030 | 990 | 1,000 | 123,000 |
| 1990/07/11 | 990 | 990 | 980 | 990 | 31,000 |
| 1990/07/10 | 1,000 | 1,010 | 990 | 990 | 32,000 |
| 1990/07/09 | 1,000 | 1,020 | 1,000 | 1,000 | 63,000 |
| 1990/07/06 | 979 | 990 | 979 | 980 | 56,000 |
| 1990/07/05 | 951 | 980 | 951 | 960 | 8,000 |
| 1990/07/04 | 940 | 942 | 930 | 941 | 16,000 |
| 1990/07/03 | 945 | 945 | 930 | 930 | 16,000 |
| 1990/07/02 | 921 | 965 | 921 | 945 | 18,000 |
| 1990/06/29 | 932 | 935 | 930 | 931 | 23,000 |
| 1990/06/28 | 925 | 930 | 923 | 930 | 18,000 |
| 1990/06/27 | 929 | 940 | 922 | 940 | 22,000 |
| 1990/06/26 | 935 | 935 | 919 | 919 | 24,000 |
| 1990/06/25 | 960 | 960 | 945 | 945 | 42,000 |
| 1990/06/22 | 950 | 965 | 950 | 965 | 51,000 |
| 1990/06/21 | 950 | 965 | 950 | 950 | 30,000 |
| 1990/06/20 | 950 | 960 | 949 | 949 | 50,000 |
| 1990/06/19 | 945 | 950 | 944 | 950 | 89,000 |
| 1990/06/18 | 970 | 970 | 965 | 965 | 25,000 |
| 1990/06/15 | 970 | 981 | 960 | 980 | 44,000 |
| 1990/06/14 | 1,020 | 1,020 | 999 | 1,000 | 57,000 |
| 1990/06/13 | 1,020 | 1,030 | 1,010 | 1,020 | 73,000 |
| 1990/06/12 | 1,030 | 1,030 | 1,010 | 1,010 | 155,000 |
| 1990/06/11 | 1,010 | 1,030 | 1,000 | 1,000 | 153,000 |
| 1990/06/08 | 999 | 1,010 | 995 | 1,000 | 60,000 |
| 1990/06/07 | 990 | 1,000 | 985 | 995 | 128,000 |
| 1990/06/06 | 949 | 980 | 940 | 980 | 139,000 |
| 1990/06/05 | 958 | 958 | 945 | 945 | 53,000 |
| 1990/06/04 | 930 | 959 | 925 | 959 | 48,000 |
| 1990/06/01 | 960 | 960 | 950 | 950 | 32,000 |
| 1990/05/31 | 930 | 940 | 930 | 940 | 45,000 |
| 1990/05/30 | 940 | 950 | 933 | 933 | 24,000 |
| 1990/05/29 | 958 | 958 | 940 | 940 | 37,000 |
| 1990/05/28 | 930 | 960 | 925 | 960 | 43,000 |
| 1990/05/25 | 945 | 945 | 930 | 930 | 31,000 |
| 1990/05/24 | 955 | 955 | 925 | 925 | 22,000 |
| 1990/05/23 | 950 | 960 | 925 | 935 | 34,000 |
| 1990/05/22 | 930 | 961 | 927 | 961 | 33,000 |
| 1990/05/21 | 940 | 940 | 920 | 925 | 40,000 |
| 1990/05/18 | 931 | 949 | 930 | 930 | 43,000 |
| 1990/05/17 | 945 | 945 | 927 | 930 | 21,000 |
| 1990/05/16 | 924 | 930 | 921 | 926 | 35,000 |
| 1990/05/15 | 925 | 945 | 919 | 920 | 66,000 |
| 1990/05/14 | 920 | 950 | 915 | 925 | 65,000 |
| 1990/05/11 | 900 | 915 | 900 | 915 | 26,000 |
| 1990/05/10 | 911 | 915 | 905 | 910 | 21,000 |
| 1990/05/09 | 909 | 910 | 899 | 899 | 32,000 |
| 1990/05/08 | 850 | 890 | 850 | 889 | 45,000 |
| 1990/05/07 | 850 | 850 | 840 | 840 | 46,000 |
| 1990/05/02 | 830 | 830 | 825 | 828 | 11,000 |
| 1990/05/01 | 829 | 830 | 825 | 829 | 27,000 |
| 1990/04/27 | 821 | 830 | 821 | 830 | 38,000 |
| 1990/04/26 | 820 | 820 | 815 | 820 | 16,000 |
| 1990/04/25 | 807 | 820 | 807 | 820 | 44,000 |
| 1990/04/24 | 805 | 810 | 801 | 806 | 62,000 |
| 1990/04/23 | 830 | 830 | 805 | 805 | 18,000 |
| 1990/04/20 | 830 | 841 | 830 | 830 | 42,000 |
| 1990/04/19 | 803 | 830 | 803 | 830 | 16,000 |
| 1990/04/18 | 785 | 801 | 785 | 801 | 42,000 |
| 1990/04/17 | 790 | 800 | 786 | 790 | 54,000 |
| 1990/04/16 | 810 | 820 | 790 | 790 | 40,000 |
| 1990/04/13 | 830 | 830 | 820 | 820 | 13,000 |
| 1990/04/12 | 845 | 845 | 843 | 843 | 19,000 |
| 1990/04/11 | 869 | 870 | 845 | 855 | 39,000 |
| 1990/04/10 | 820 | 882 | 820 | 872 | 88,000 |
| 1990/04/06 | 700 | 730 | 700 | 725 | 82,000 |
| 1990/04/04 | 779 | 785 | 750 | 750 | 106,000 |
| 1990/04/03 | 845 | 845 | 840 | 840 | 13,000 |
| 1990/04/02 | 890 | 890 | 860 | 860 | 45,000 |
| 1990/03/30 | 940 | 940 | 900 | 900 | 25,000 |
| 1990/03/29 | 949 | 950 | 940 | 940 | 33,000 |
| 1990/03/28 | 951 | 953 | 945 | 945 | 21,000 |
| 1990/03/27 | 925 | 945 | 925 | 945 | 45,000 |
| 1990/03/26 | 900 | 925 | 900 | 925 | 55,000 |
| 1990/03/23 | 950 | 955 | 910 | 910 | 77,000 |
| 1990/03/22 | 920 | 920 | 920 | 920 | 57,000 |
| 1990/03/20 | 1,020 | 1,020 | 990 | 995 | 60,000 |
| 1990/03/19 | 1,080 | 1,080 | 990 | 990 | 34,000 |
| 1990/03/16 | 1,060 | 1,080 | 1,050 | 1,060 | 39,000 |
| 1990/03/15 | 1,060 | 1,100 | 1,050 | 1,100 | 45,000 |
| 1990/03/14 | 1,080 | 1,080 | 1,060 | 1,080 | 69,000 |
| 1990/03/13 | 1,100 | 1,100 | 1,060 | 1,060 | 37,000 |
| 1990/03/12 | 1,120 | 1,120 | 1,090 | 1,100 | 36,000 |
| 1990/03/09 | 1,110 | 1,120 | 1,090 | 1,090 | 47,000 |
| 1990/03/08 | 1,090 | 1,130 | 1,090 | 1,100 | 67,000 |
| 1990/03/07 | 1,090 | 1,120 | 1,080 | 1,090 | 49,000 |
| 1990/03/06 | 1,100 | 1,150 | 1,080 | 1,100 | 123,000 |
| 1990/03/05 | 1,090 | 1,120 | 1,080 | 1,080 | 27,000 |
| 1990/03/02 | 1,100 | 1,120 | 1,090 | 1,090 | 39,000 |
| 1990/03/01 | 1,130 | 1,170 | 1,120 | 1,120 | 41,000 |
| 1990/02/28 | 1,110 | 1,150 | 1,110 | 1,140 | 70,000 |
| 1990/02/27 | 1,000 | 1,190 | 1,000 | 1,190 | 134,000 |
| 1990/02/26 | 1,100 | 1,100 | 1,040 | 1,060 | 71,000 |
| 1990/02/23 | 1,120 | 1,140 | 1,120 | 1,120 | 124,000 |
| 1990/02/22 | 1,130 | 1,180 | 1,130 | 1,180 | 121,000 |
| 1990/02/21 | 1,120 | 1,180 | 1,120 | 1,130 | 147,000 |
| 1990/02/20 | 1,120 | 1,130 | 1,100 | 1,110 | 54,000 |
| 1990/02/19 | 1,190 | 1,190 | 1,140 | 1,140 | 38,000 |
| 1990/02/16 | 1,160 | 1,180 | 1,150 | 1,150 | 84,000 |
| 1990/02/15 | 1,160 | 1,180 | 1,160 | 1,170 | 63,000 |
| 1990/02/14 | 1,150 | 1,180 | 1,150 | 1,160 | 45,000 |
| 1990/02/13 | 1,180 | 1,180 | 1,150 | 1,150 | 52,000 |
| 1990/02/09 | 1,210 | 1,210 | 1,180 | 1,180 | 97,000 |
| 1990/02/08 | 1,170 | 1,220 | 1,170 | 1,200 | 405,000 |
| 1990/02/07 | 1,170 | 1,190 | 1,160 | 1,170 | 115,000 |
| 1990/02/06 | 1,160 | 1,180 | 1,160 | 1,160 | 53,000 |
| 1990/02/05 | 1,190 | 1,190 | 1,160 | 1,180 | 38,000 |
| 1990/02/02 | 1,140 | 1,190 | 1,140 | 1,180 | 81,000 |
| 1990/02/01 | 1,140 | 1,150 | 1,120 | 1,130 | 83,000 |
| 1990/01/31 | 1,140 | 1,140 | 1,110 | 1,140 | 57,000 |
| 1990/01/30 | 1,150 | 1,150 | 1,120 | 1,140 | 100,000 |
| 1990/01/29 | 1,140 | 1,160 | 1,120 | 1,140 | 60,000 |
| 1990/01/26 | 1,100 | 1,140 | 1,080 | 1,140 | 117,000 |
| 1990/01/25 | 1,120 | 1,130 | 1,090 | 1,100 | 161,000 |
| 1990/01/24 | 1,130 | 1,140 | 1,120 | 1,120 | 72,000 |
| 1990/01/23 | 1,140 | 1,150 | 1,130 | 1,130 | 99,000 |
| 1990/01/22 | 1,130 | 1,160 | 1,120 | 1,160 | 73,000 |
| 1990/01/19 | 1,140 | 1,140 | 1,120 | 1,130 | 113,000 |
| 1990/01/18 | 1,150 | 1,170 | 1,140 | 1,140 | 52,000 |
| 1990/01/17 | 1,170 | 1,170 | 1,140 | 1,150 | 67,000 |
| 1990/01/16 | 1,170 | 1,180 | 1,150 | 1,170 | 136,000 |
| 1990/01/12 | 1,150 | 1,180 | 1,130 | 1,180 | 102,000 |
| 1990/01/11 | 1,130 | 1,140 | 1,130 | 1,130 | 32,000 |
| 1990/01/10 | 1,130 | 1,140 | 1,120 | 1,130 | 55,000 |
| 1990/01/09 | 1,130 | 1,130 | 1,120 | 1,130 | 137,000 |
| 1990/01/08 | 1,150 | 1,150 | 1,130 | 1,130 | 39,000 |
| 1990/01/05 | 1,160 | 1,160 | 1,150 | 1,150 | 108,000 |
| 1990/01/04 | 1,130 | 1,160 | 1,120 | 1,160 | 69,000 |