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 |
|---|---|---|---|---|---|
| 1996/12/30 | 670 | 670 | 667 | 670 | 75,000 |
| 1996/12/27 | 659 | 659 | 653 | 653 | 68,000 |
| 1996/12/26 | 658 | 660 | 650 | 660 | 116,000 |
| 1996/12/25 | 645 | 660 | 645 | 660 | 29,000 |
| 1996/12/24 | 657 | 657 | 635 | 635 | 91,000 |
| 1996/12/20 | 662 | 664 | 655 | 664 | 29,000 |
| 1996/12/19 | 670 | 674 | 668 | 670 | 19,000 |
| 1996/12/18 | 672 | 677 | 670 | 674 | 49,000 |
| 1996/12/17 | 669 | 686 | 665 | 676 | 35,000 |
| 1996/12/16 | 668 | 669 | 668 | 669 | 29,000 |
| 1996/12/13 | 655 | 665 | 655 | 662 | 157,000 |
| 1996/12/12 | 655 | 655 | 655 | 655 | 6,000 |
| 1996/12/11 | 661 | 661 | 653 | 655 | 168,000 |
| 1996/12/10 | 649 | 658 | 647 | 653 | 46,000 |
| 1996/12/09 | 640 | 645 | 640 | 644 | 278,000 |
| 1996/12/06 | 630 | 630 | 618 | 618 | 56,000 |
| 1996/12/05 | 620 | 620 | 610 | 620 | 107,000 |
| 1996/12/04 | 624 | 624 | 610 | 612 | 109,000 |
| 1996/12/03 | 640 | 640 | 630 | 630 | 65,000 |
| 1996/12/02 | 641 | 650 | 637 | 637 | 35,000 |
| 1996/11/29 | 643 | 650 | 641 | 644 | 98,000 |
| 1996/11/28 | 649 | 650 | 640 | 641 | 19,000 |
| 1996/11/27 | 659 | 659 | 650 | 650 | 275,000 |
| 1996/11/26 | 659 | 659 | 650 | 650 | 58,000 |
| 1996/11/25 | 650 | 665 | 650 | 660 | 130,000 |
| 1996/11/22 | 639 | 645 | 639 | 645 | 98,000 |
| 1996/11/21 | 624 | 640 | 621 | 640 | 58,000 |
| 1996/11/20 | 622 | 624 | 620 | 620 | 76,000 |
| 1996/11/19 | 628 | 629 | 620 | 622 | 96,000 |
| 1996/11/18 | 630 | 630 | 623 | 629 | 32,000 |
| 1996/11/15 | 640 | 640 | 630 | 630 | 48,000 |
| 1996/11/14 | 638 | 655 | 638 | 640 | 72,000 |
| 1996/11/13 | 670 | 670 | 658 | 658 | 38,000 |
| 1996/11/12 | 670 | 672 | 660 | 672 | 52,000 |
| 1996/11/11 | 672 | 675 | 672 | 673 | 17,000 |
| 1996/11/08 | 672 | 675 | 669 | 675 | 41,000 |
| 1996/11/07 | 675 | 675 | 672 | 672 | 48,000 |
| 1996/11/06 | 671 | 672 | 671 | 672 | 51,000 |
| 1996/11/05 | 680 | 680 | 671 | 671 | 65,000 |
| 1996/11/01 | 685 | 685 | 671 | 671 | 123,000 |
| 1996/10/31 | 701 | 702 | 690 | 690 | 76,000 |
| 1996/10/30 | 705 | 710 | 700 | 709 | 30,000 |
| 1996/10/29 | 705 | 710 | 705 | 705 | 42,000 |
| 1996/10/28 | 691 | 705 | 691 | 705 | 29,000 |
| 1996/10/25 | 700 | 700 | 688 | 690 | 45,000 |
| 1996/10/24 | 703 | 703 | 698 | 698 | 65,000 |
| 1996/10/23 | 715 | 715 | 704 | 705 | 45,000 |
| 1996/10/22 | 712 | 718 | 712 | 718 | 148,000 |
| 1996/10/21 | 716 | 718 | 716 | 718 | 160,000 |
| 1996/10/18 | 700 | 710 | 700 | 710 | 170,000 |
| 1996/10/17 | 710 | 710 | 700 | 700 | 16,000 |
| 1996/10/16 | 700 | 705 | 700 | 705 | 65,000 |
| 1996/10/15 | 700 | 702 | 699 | 700 | 82,000 |
| 1996/10/14 | 696 | 700 | 695 | 696 | 55,000 |
| 1996/10/11 | 710 | 710 | 690 | 696 | 80,000 |
| 1996/10/09 | 730 | 730 | 730 | 730 | 56,000 |
| 1996/10/08 | 742 | 742 | 735 | 735 | 85,000 |
| 1996/10/07 | 730 | 742 | 730 | 742 | 16,000 |
| 1996/10/04 | 743 | 763 | 743 | 750 | 12,000 |
| 1996/10/03 | 773 | 773 | 773 | 773 | 3,000 |
| 1996/10/02 | 790 | 790 | 774 | 774 | 14,000 |
| 1996/10/01 | 797 | 797 | 790 | 790 | 8,000 |
| 1996/09/30 | 782 | 798 | 782 | 798 | 25,000 |
| 1996/09/27 | 790 | 790 | 782 | 790 | 19,000 |
| 1996/09/26 | 761 | 790 | 761 | 790 | 28,000 |
| 1996/09/25 | 752 | 768 | 752 | 760 | 32,000 |
| 1996/09/24 | 740 | 760 | 740 | 760 | 13,000 |
| 1996/09/20 | 745 | 750 | 745 | 745 | 144,000 |
| 1996/09/19 | 743 | 750 | 735 | 735 | 23,000 |
| 1996/09/18 | 782 | 782 | 750 | 750 | 356,000 |
| 1996/09/17 | 780 | 794 | 765 | 782 | 19,000 |
| 1996/09/13 | 762 | 770 | 760 | 765 | 20,000 |
| 1996/09/12 | 750 | 770 | 750 | 770 | 14,000 |
| 1996/09/11 | 750 | 750 | 745 | 750 | 19,000 |
| 1996/09/10 | 747 | 760 | 746 | 750 | 173,000 |
| 1996/09/09 | 750 | 750 | 745 | 745 | 12,000 |
| 1996/09/06 | 743 | 748 | 740 | 745 | 257,000 |
| 1996/09/05 | 727 | 743 | 721 | 733 | 36,000 |
| 1996/09/04 | 725 | 735 | 720 | 720 | 20,000 |
| 1996/09/03 | 740 | 745 | 730 | 745 | 127,000 |
| 1996/09/02 | 747 | 747 | 740 | 740 | 5,000 |
| 1996/08/30 | 740 | 750 | 740 | 740 | 11,000 |
| 1996/08/29 | 761 | 761 | 750 | 750 | 9,000 |
| 1996/08/28 | 765 | 765 | 761 | 761 | 9,000 |
| 1996/08/27 | 765 | 770 | 760 | 770 | 12,000 |
| 1996/08/26 | 779 | 780 | 771 | 775 | 17,000 |
| 1996/08/23 | 780 | 780 | 770 | 780 | 29,000 |
| 1996/08/22 | 771 | 780 | 770 | 780 | 70,000 |
| 1996/08/21 | 779 | 780 | 771 | 780 | 10,000 |
| 1996/08/20 | 783 | 783 | 771 | 780 | 21,000 |
| 1996/08/19 | 775 | 785 | 772 | 780 | 9,000 |
| 1996/08/16 | 799 | 799 | 799 | 799 | 1,000 |
| 1996/08/15 | 800 | 814 | 797 | 814 | 99,000 |
| 1996/08/14 | 780 | 790 | 770 | 790 | 4,000 |
| 1996/08/13 | 788 | 794 | 788 | 790 | 24,000 |
| 1996/08/12 | 785 | 788 | 779 | 788 | 40,000 |
| 1996/08/09 | 795 | 795 | 786 | 786 | 10,000 |
| 1996/08/08 | 815 | 815 | 806 | 814 | 16,000 |
| 1996/08/07 | 815 | 815 | 800 | 805 | 44,000 |
| 1996/08/06 | 812 | 812 | 793 | 805 | 42,000 |
| 1996/08/05 | 820 | 820 | 814 | 814 | 19,000 |
| 1996/08/02 | 825 | 825 | 806 | 820 | 62,000 |
| 1996/08/01 | 794 | 820 | 794 | 820 | 42,000 |
| 1996/07/31 | 790 | 794 | 785 | 794 | 56,000 |
| 1996/07/30 | 791 | 791 | 771 | 790 | 71,000 |
| 1996/07/29 | 809 | 810 | 781 | 781 | 158,000 |
| 1996/07/26 | 816 | 816 | 805 | 809 | 103,000 |
| 1996/07/25 | 819 | 820 | 805 | 820 | 71,000 |
| 1996/07/24 | 825 | 825 | 810 | 820 | 70,000 |
| 1996/07/23 | 827 | 827 | 815 | 825 | 268,000 |
| 1996/07/22 | 839 | 839 | 827 | 827 | 45,000 |
| 1996/07/19 | 833 | 844 | 833 | 844 | 66,000 |
| 1996/07/18 | 844 | 844 | 833 | 833 | 77,000 |
| 1996/07/17 | 835 | 845 | 835 | 845 | 244,000 |
| 1996/07/16 | 834 | 838 | 830 | 833 | 60,000 |
| 1996/07/15 | 832 | 838 | 832 | 838 | 22,000 |
| 1996/07/12 | 838 | 838 | 833 | 838 | 40,000 |
| 1996/07/11 | 835 | 845 | 834 | 839 | 71,000 |
| 1996/07/10 | 847 | 848 | 834 | 841 | 98,000 |
| 1996/07/09 | 848 | 848 | 840 | 841 | 57,000 |
| 1996/07/08 | 849 | 849 | 834 | 840 | 30,000 |
| 1996/07/05 | 860 | 865 | 860 | 865 | 50,000 |
| 1996/07/04 | 869 | 870 | 865 | 865 | 49,000 |
| 1996/07/03 | 863 | 870 | 858 | 870 | 396,000 |
| 1996/07/02 | 864 | 869 | 860 | 863 | 83,000 |
| 1996/07/01 | 860 | 867 | 855 | 860 | 102,000 |
| 1996/06/28 | 837 | 870 | 837 | 870 | 179,000 |
| 1996/06/27 | 844 | 844 | 835 | 840 | 28,000 |
| 1996/06/26 | 844 | 845 | 834 | 844 | 90,000 |
| 1996/06/25 | 839 | 850 | 836 | 850 | 108,000 |
| 1996/06/24 | 837 | 847 | 837 | 839 | 121,000 |
| 1996/06/21 | 832 | 836 | 832 | 835 | 182,000 |
| 1996/06/20 | 823 | 840 | 823 | 837 | 190,000 |
| 1996/06/19 | 816 | 825 | 816 | 823 | 273,000 |
| 1996/06/18 | 805 | 825 | 805 | 821 | 239,000 |
| 1996/06/17 | 803 | 805 | 803 | 805 | 120,000 |
| 1996/06/14 | 808 | 809 | 800 | 800 | 67,000 |
| 1996/06/13 | 795 | 805 | 790 | 802 | 202,000 |
| 1996/06/12 | 800 | 809 | 790 | 796 | 71,000 |
| 1996/06/11 | 786 | 810 | 784 | 799 | 484,000 |
| 1996/06/10 | 780 | 787 | 780 | 785 | 45,000 |
| 1996/06/07 | 782 | 790 | 780 | 790 | 144,000 |
| 1996/06/06 | 775 | 794 | 775 | 790 | 259,000 |
| 1996/06/05 | 750 | 770 | 750 | 766 | 156,000 |
| 1996/06/04 | 741 | 749 | 740 | 749 | 23,000 |
| 1996/06/03 | 749 | 755 | 741 | 755 | 98,000 |
| 1996/05/31 | 740 | 770 | 740 | 769 | 43,000 |
| 1996/05/30 | 750 | 750 | 747 | 747 | 16,000 |
| 1996/05/29 | 750 | 759 | 740 | 750 | 39,000 |
| 1996/05/28 | 735 | 750 | 730 | 750 | 52,000 |
| 1996/05/27 | 740 | 747 | 727 | 735 | 55,000 |
| 1996/05/24 | 745 | 753 | 745 | 750 | 39,000 |
| 1996/05/23 | 776 | 780 | 746 | 746 | 94,000 |
| 1996/05/22 | 789 | 789 | 770 | 780 | 25,000 |
| 1996/05/21 | 794 | 794 | 765 | 769 | 34,000 |
| 1996/05/20 | 780 | 796 | 780 | 795 | 34,000 |
| 1996/05/17 | 800 | 800 | 775 | 780 | 101,000 |
| 1996/05/16 | 780 | 800 | 771 | 795 | 148,000 |
| 1996/05/15 | 750 | 770 | 750 | 770 | 124,000 |
| 1996/05/14 | 728 | 746 | 728 | 744 | 55,000 |
| 1996/05/13 | 723 | 735 | 723 | 726 | 46,000 |
| 1996/05/10 | 733 | 749 | 733 | 733 | 18,000 |
| 1996/05/09 | 750 | 750 | 733 | 733 | 147,000 |
| 1996/05/08 | 730 | 734 | 722 | 733 | 110,000 |
| 1996/05/07 | 733 | 738 | 730 | 731 | 66,000 |
| 1996/05/02 | 750 | 750 | 739 | 743 | 74,000 |
| 1996/05/01 | 767 | 775 | 757 | 757 | 72,000 |
| 1996/04/30 | 768 | 768 | 756 | 767 | 48,000 |
| 1996/04/26 | 760 | 779 | 760 | 779 | 31,000 |
| 1996/04/25 | 770 | 780 | 760 | 770 | 47,000 |
| 1996/04/24 | 771 | 780 | 766 | 780 | 24,000 |
| 1996/04/23 | 779 | 780 | 760 | 760 | 51,000 |
| 1996/04/22 | 765 | 790 | 765 | 785 | 89,000 |
| 1996/04/19 | 779 | 779 | 761 | 765 | 38,000 |
| 1996/04/18 | 783 | 789 | 779 | 784 | 102,000 |
| 1996/04/17 | 788 | 794 | 770 | 790 | 91,000 |
| 1996/04/16 | 775 | 793 | 772 | 788 | 155,000 |
| 1996/04/15 | 779 | 780 | 770 | 779 | 71,000 |
| 1996/04/12 | 775 | 785 | 770 | 775 | 137,000 |
| 1996/04/11 | 750 | 770 | 748 | 770 | 234,000 |
| 1996/04/10 | 738 | 748 | 738 | 748 | 93,000 |
| 1996/04/09 | 728 | 738 | 728 | 734 | 62,000 |
| 1996/04/08 | 746 | 746 | 730 | 738 | 81,000 |
| 1996/04/05 | 744 | 745 | 740 | 745 | 55,000 |
| 1996/04/04 | 739 | 748 | 737 | 743 | 139,000 |
| 1996/04/03 | 740 | 750 | 738 | 740 | 173,000 |
| 1996/04/02 | 730 | 739 | 730 | 738 | 149,000 |
| 1996/04/01 | 728 | 730 | 720 | 729 | 142,000 |
| 1996/03/29 | 700 | 725 | 700 | 720 | 271,000 |
| 1996/03/28 | 698 | 698 | 690 | 693 | 35,000 |
| 1996/03/27 | 698 | 698 | 686 | 696 | 31,000 |
| 1996/03/26 | 688 | 699 | 686 | 697 | 64,000 |
| 1996/03/25 | 685 | 692 | 675 | 690 | 39,000 |
| 1996/03/22 | 671 | 680 | 671 | 679 | 9,000 |
| 1996/03/21 | 656 | 666 | 656 | 665 | 95,000 |
| 1996/03/19 | 663 | 663 | 656 | 656 | 36,000 |
| 1996/03/18 | 670 | 677 | 662 | 663 | 100,000 |
| 1996/03/15 | 674 | 675 | 667 | 667 | 22,000 |
| 1996/03/14 | 675 | 686 | 675 | 675 | 88,000 |
| 1996/03/13 | 684 | 684 | 679 | 682 | 23,000 |
| 1996/03/12 | 686 | 690 | 680 | 690 | 57,000 |
| 1996/03/11 | 679 | 690 | 679 | 690 | 45,000 |
| 1996/03/08 | 689 | 690 | 680 | 689 | 94,000 |
| 1996/03/07 | 678 | 685 | 678 | 683 | 44,000 |
| 1996/03/06 | 682 | 685 | 675 | 681 | 68,000 |
| 1996/03/05 | 678 | 684 | 678 | 684 | 34,000 |
| 1996/03/04 | 684 | 693 | 680 | 680 | 83,000 |
| 1996/03/01 | 679 | 679 | 675 | 679 | 53,000 |
| 1996/02/29 | 674 | 679 | 665 | 665 | 29,000 |
| 1996/02/28 | 675 | 680 | 670 | 674 | 95,000 |
| 1996/02/27 | 677 | 677 | 654 | 670 | 38,000 |
| 1996/02/26 | 656 | 682 | 656 | 670 | 19,000 |
| 1996/02/23 | 672 | 683 | 656 | 657 | 31,000 |
| 1996/02/22 | 656 | 682 | 656 | 682 | 41,000 |
| 1996/02/21 | 685 | 685 | 685 | 685 | 35,000 |
| 1996/02/20 | 661 | 685 | 645 | 685 | 90,000 |
| 1996/02/19 | 677 | 677 | 655 | 668 | 96,000 |
| 1996/02/16 | 680 | 690 | 670 | 678 | 60,000 |
| 1996/02/15 | 710 | 714 | 699 | 710 | 35,000 |
| 1996/02/14 | 710 | 712 | 700 | 712 | 49,000 |
| 1996/02/13 | 710 | 715 | 705 | 714 | 82,000 |
| 1996/02/09 | 707 | 720 | 707 | 713 | 86,000 |
| 1996/02/08 | 704 | 710 | 698 | 710 | 127,000 |
| 1996/02/07 | 708 | 708 | 685 | 705 | 44,000 |
| 1996/02/06 | 699 | 709 | 695 | 709 | 115,000 |
| 1996/02/05 | 700 | 709 | 686 | 700 | 59,000 |
| 1996/02/02 | 703 | 709 | 700 | 707 | 96,000 |
| 1996/02/01 | 706 | 706 | 697 | 701 | 173,000 |
| 1996/01/31 | 685 | 715 | 680 | 709 | 248,000 |
| 1996/01/30 | 680 | 680 | 668 | 678 | 50,000 |
| 1996/01/29 | 685 | 686 | 675 | 680 | 49,000 |
| 1996/01/26 | 688 | 688 | 678 | 686 | 81,000 |
| 1996/01/25 | 682 | 682 | 672 | 678 | 17,000 |
| 1996/01/24 | 675 | 682 | 672 | 682 | 66,000 |
| 1996/01/23 | 681 | 692 | 670 | 685 | 176,000 |
| 1996/01/22 | 684 | 684 | 670 | 681 | 119,000 |
| 1996/01/19 | 683 | 694 | 679 | 684 | 64,000 |
| 1996/01/18 | 694 | 710 | 679 | 679 | 388,000 |
| 1996/01/17 | 663 | 684 | 663 | 684 | 180,000 |
| 1996/01/16 | 654 | 663 | 654 | 660 | 102,000 |
| 1996/01/12 | 648 | 655 | 648 | 650 | 22,000 |
| 1996/01/11 | 665 | 666 | 656 | 658 | 65,000 |
| 1996/01/10 | 660 | 670 | 660 | 666 | 94,000 |
| 1996/01/09 | 660 | 673 | 660 | 670 | 261,000 |
| 1996/01/08 | 652 | 674 | 652 | 660 | 414,000 |
| 1996/01/05 | 641 | 655 | 635 | 646 | 94,000 |
| 1996/01/04 | 640 | 647 | 631 | 631 | 21,000 |