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 |
|---|---|---|---|---|---|
| 1999/12/30 | 240 | 248 | 240 | 248 | 12,000 |
| 1999/12/29 | 241 | 241 | 235 | 240 | 52,000 |
| 1999/12/28 | 247 | 247 | 238 | 240 | 24,000 |
| 1999/12/27 | 239 | 240 | 236 | 237 | 24,000 |
| 1999/12/24 | 251 | 251 | 240 | 249 | 127,000 |
| 1999/12/22 | 252 | 252 | 249 | 251 | 32,000 |
| 1999/12/21 | 253 | 255 | 235 | 253 | 208,000 |
| 1999/12/20 | 266 | 266 | 252 | 257 | 86,000 |
| 1999/12/17 | 262 | 266 | 254 | 266 | 88,000 |
| 1999/12/16 | 284 | 284 | 251 | 251 | 235,000 |
| 1999/12/15 | 271 | 290 | 270 | 285 | 434,000 |
| 1999/12/14 | 270 | 274 | 263 | 270 | 168,000 |
| 1999/12/13 | 261 | 275 | 261 | 275 | 242,000 |
| 1999/12/10 | 253 | 260 | 250 | 260 | 175,000 |
| 1999/12/09 | 253 | 253 | 246 | 253 | 76,000 |
| 1999/12/08 | 240 | 252 | 239 | 248 | 68,000 |
| 1999/12/07 | 230 | 240 | 230 | 240 | 50,000 |
| 1999/12/06 | 241 | 243 | 228 | 228 | 81,000 |
| 1999/12/03 | 239 | 240 | 230 | 231 | 39,000 |
| 1999/12/02 | 237 | 237 | 230 | 237 | 79,000 |
| 1999/12/01 | 240 | 245 | 232 | 232 | 72,000 |
| 1999/11/30 | 265 | 266 | 245 | 245 | 65,000 |
| 1999/11/29 | 265 | 265 | 260 | 262 | 82,000 |
| 1999/11/26 | 245 | 265 | 245 | 261 | 139,000 |
| 1999/11/25 | 245 | 245 | 226 | 245 | 77,000 |
| 1999/11/24 | 235 | 246 | 222 | 245 | 99,000 |
| 1999/11/22 | 249 | 249 | 230 | 230 | 90,000 |
| 1999/11/19 | 239 | 240 | 229 | 234 | 100,000 |
| 1999/11/18 | 226 | 240 | 225 | 229 | 68,000 |
| 1999/11/17 | 230 | 230 | 215 | 229 | 79,000 |
| 1999/11/16 | 215 | 230 | 211 | 230 | 72,000 |
| 1999/11/15 | 228 | 228 | 210 | 220 | 149,000 |
| 1999/11/12 | 250 | 254 | 225 | 228 | 112,000 |
| 1999/11/11 | 264 | 264 | 240 | 245 | 242,000 |
| 1999/11/10 | 265 | 280 | 257 | 261 | 88,000 |
| 1999/11/09 | 281 | 282 | 255 | 257 | 177,000 |
| 1999/11/08 | 290 | 303 | 281 | 282 | 610,000 |
| 1999/11/05 | 289 | 299 | 276 | 281 | 394,000 |
| 1999/11/04 | 260 | 297 | 256 | 290 | 763,000 |
| 1999/11/02 | 230 | 260 | 229 | 252 | 403,000 |
| 1999/11/01 | 240 | 240 | 226 | 230 | 131,000 |
| 1999/10/29 | 217 | 250 | 210 | 250 | 221,000 |
| 1999/10/28 | 206 | 208 | 203 | 203 | 53,000 |
| 1999/10/27 | 210 | 212 | 206 | 206 | 50,000 |
| 1999/10/26 | 213 | 213 | 210 | 210 | 24,000 |
| 1999/10/25 | 206 | 217 | 206 | 213 | 63,000 |
| 1999/10/22 | 201 | 206 | 201 | 205 | 52,000 |
| 1999/10/21 | 201 | 202 | 201 | 201 | 17,000 |
| 1999/10/20 | 202 | 203 | 200 | 202 | 58,000 |
| 1999/10/19 | 210 | 211 | 201 | 201 | 20,000 |
| 1999/10/18 | 209 | 213 | 209 | 213 | 22,000 |
| 1999/10/15 | 215 | 215 | 212 | 212 | 53,000 |
| 1999/10/14 | 220 | 220 | 212 | 215 | 40,000 |
| 1999/10/13 | 204 | 204 | 200 | 200 | 24,000 |
| 1999/10/12 | 200 | 204 | 200 | 201 | 44,000 |
| 1999/10/08 | 201 | 203 | 199 | 199 | 33,000 |
| 1999/10/07 | 206 | 207 | 201 | 201 | 43,000 |
| 1999/10/06 | 205 | 210 | 205 | 206 | 25,000 |
| 1999/10/05 | 212 | 212 | 205 | 205 | 13,000 |
| 1999/10/04 | 211 | 213 | 211 | 212 | 20,000 |
| 1999/10/01 | 217 | 221 | 210 | 211 | 33,000 |
| 1999/09/30 | 214 | 217 | 212 | 216 | 32,000 |
| 1999/09/29 | 205 | 215 | 205 | 205 | 37,000 |
| 1999/09/28 | 200 | 216 | 200 | 216 | 8,000 |
| 1999/09/27 | 201 | 204 | 198 | 198 | 55,000 |
| 1999/09/24 | 203 | 210 | 202 | 202 | 47,000 |
| 1999/09/22 | 208 | 208 | 201 | 202 | 55,000 |
| 1999/09/21 | 210 | 210 | 204 | 208 | 94,000 |
| 1999/09/20 | 209 | 214 | 209 | 212 | 25,000 |
| 1999/09/17 | 215 | 219 | 210 | 219 | 29,000 |
| 1999/09/16 | 210 | 215 | 210 | 215 | 43,000 |
| 1999/09/14 | 220 | 220 | 207 | 207 | 50,000 |
| 1999/09/13 | 225 | 225 | 210 | 222 | 30,000 |
| 1999/09/10 | 210 | 220 | 209 | 210 | 93,000 |
| 1999/09/09 | 235 | 235 | 214 | 232 | 18,000 |
| 1999/09/08 | 208 | 211 | 205 | 205 | 64,000 |
| 1999/09/07 | 220 | 220 | 208 | 208 | 53,000 |
| 1999/09/06 | 229 | 229 | 220 | 220 | 73,000 |
| 1999/09/03 | 232 | 232 | 227 | 229 | 53,000 |
| 1999/09/02 | 233 | 236 | 231 | 235 | 18,000 |
| 1999/09/01 | 231 | 231 | 230 | 231 | 14,000 |
| 1999/08/31 | 235 | 235 | 231 | 231 | 7,000 |
| 1999/08/30 | 235 | 235 | 233 | 235 | 32,000 |
| 1999/08/27 | 252 | 252 | 231 | 231 | 27,000 |
| 1999/08/26 | 236 | 253 | 236 | 253 | 6,000 |
| 1999/08/25 | 235 | 238 | 235 | 235 | 42,000 |
| 1999/08/24 | 235 | 239 | 235 | 235 | 27,000 |
| 1999/08/23 | 235 | 239 | 235 | 235 | 7,000 |
| 1999/08/20 | 230 | 230 | 230 | 230 | 18,000 |
| 1999/08/19 | 223 | 235 | 223 | 227 | 11,000 |
| 1999/08/18 | 239 | 239 | 221 | 221 | 94,000 |
| 1999/08/17 | 240 | 241 | 239 | 239 | 29,000 |
| 1999/08/16 | 240 | 241 | 236 | 240 | 36,000 |
| 1999/08/13 | 240 | 241 | 236 | 237 | 25,000 |
| 1999/08/12 | 242 | 242 | 240 | 240 | 13,000 |
| 1999/08/11 | 244 | 244 | 242 | 242 | 5,000 |
| 1999/08/10 | 250 | 250 | 244 | 244 | 16,000 |
| 1999/08/09 | 256 | 256 | 255 | 255 | 5,000 |
| 1999/08/06 | 250 | 250 | 236 | 241 | 20,000 |
| 1999/08/05 | 259 | 262 | 252 | 252 | 20,000 |
| 1999/08/04 | 255 | 260 | 255 | 259 | 13,000 |
| 1999/08/03 | 280 | 280 | 255 | 255 | 13,000 |
| 1999/08/02 | 260 | 261 | 260 | 260 | 22,000 |
| 1999/07/30 | 265 | 266 | 264 | 264 | 12,000 |
| 1999/07/29 | 265 | 266 | 265 | 266 | 3,000 |
| 1999/07/28 | 270 | 272 | 267 | 270 | 48,000 |
| 1999/07/27 | 267 | 271 | 267 | 267 | 15,000 |
| 1999/07/26 | 265 | 274 | 265 | 274 | 31,000 |
| 1999/07/23 | 268 | 268 | 265 | 265 | 29,000 |
| 1999/07/22 | 269 | 269 | 268 | 268 | 19,000 |
| 1999/07/21 | 278 | 278 | 268 | 275 | 26,000 |
| 1999/07/19 | 271 | 279 | 271 | 279 | 9,000 |
| 1999/07/16 | 277 | 277 | 266 | 266 | 27,000 |
| 1999/07/15 | 275 | 280 | 275 | 276 | 36,000 |
| 1999/07/14 | 281 | 281 | 275 | 275 | 12,000 |
| 1999/07/13 | 275 | 281 | 275 | 281 | 45,000 |
| 1999/07/12 | 273 | 275 | 273 | 275 | 10,000 |
| 1999/07/09 | 270 | 277 | 265 | 265 | 33,000 |
| 1999/07/08 | 275 | 275 | 270 | 271 | 43,000 |
| 1999/07/07 | 284 | 285 | 280 | 280 | 23,000 |
| 1999/07/06 | 275 | 285 | 275 | 281 | 85,000 |
| 1999/07/05 | 271 | 272 | 270 | 272 | 33,000 |
| 1999/07/02 | 274 | 274 | 270 | 271 | 35,000 |
| 1999/07/01 | 272 | 274 | 263 | 269 | 64,000 |
| 1999/06/30 | 272 | 275 | 267 | 267 | 18,000 |
| 1999/06/29 | 274 | 276 | 270 | 270 | 17,000 |
| 1999/06/28 | 265 | 270 | 265 | 269 | 11,000 |
| 1999/06/25 | 275 | 275 | 265 | 265 | 57,000 |
| 1999/06/24 | 280 | 283 | 271 | 271 | 22,000 |
| 1999/06/23 | 275 | 285 | 275 | 280 | 29,000 |
| 1999/06/22 | 280 | 285 | 280 | 285 | 79,000 |
| 1999/06/21 | 270 | 271 | 262 | 268 | 46,000 |
| 1999/06/18 | 280 | 280 | 266 | 270 | 27,000 |
| 1999/06/17 | 280 | 280 | 262 | 262 | 34,000 |
| 1999/06/16 | 270 | 280 | 268 | 280 | 64,000 |
| 1999/06/15 | 279 | 284 | 275 | 275 | 24,000 |
| 1999/06/14 | 280 | 280 | 275 | 279 | 37,000 |
| 1999/06/11 | 294 | 294 | 282 | 282 | 76,000 |
| 1999/06/10 | 279 | 282 | 274 | 282 | 32,000 |
| 1999/06/09 | 270 | 282 | 252 | 279 | 22,000 |
| 1999/06/08 | 270 | 271 | 270 | 270 | 8,000 |
| 1999/06/07 | 255 | 270 | 255 | 270 | 41,000 |
| 1999/06/04 | 252 | 256 | 252 | 255 | 15,000 |
| 1999/06/03 | 273 | 273 | 260 | 260 | 14,000 |
| 1999/06/02 | 284 | 284 | 255 | 273 | 25,000 |
| 1999/06/01 | 255 | 259 | 250 | 259 | 33,000 |
| 1999/05/31 | 250 | 251 | 250 | 251 | 19,000 |
| 1999/05/28 | 251 | 252 | 250 | 252 | 12,000 |
| 1999/05/27 | 257 | 272 | 257 | 260 | 13,000 |
| 1999/05/26 | 253 | 257 | 251 | 252 | 41,000 |
| 1999/05/25 | 252 | 254 | 252 | 253 | 44,000 |
| 1999/05/24 | 260 | 260 | 250 | 252 | 56,000 |
| 1999/05/21 | 280 | 280 | 262 | 267 | 72,000 |
| 1999/05/20 | 280 | 286 | 271 | 280 | 29,000 |
| 1999/05/19 | 291 | 291 | 290 | 290 | 59,000 |
| 1999/05/18 | 309 | 310 | 300 | 301 | 58,000 |
| 1999/05/17 | 302 | 303 | 300 | 301 | 112,000 |
| 1999/05/14 | 310 | 310 | 300 | 302 | 93,000 |
| 1999/05/13 | 298 | 305 | 298 | 305 | 55,000 |
| 1999/05/12 | 299 | 300 | 295 | 298 | 55,000 |
| 1999/05/11 | 305 | 305 | 300 | 300 | 28,000 |
| 1999/05/10 | 300 | 307 | 290 | 305 | 86,000 |
| 1999/05/07 | 320 | 325 | 305 | 309 | 88,000 |
| 1999/05/06 | 306 | 315 | 306 | 315 | 108,000 |
| 1999/04/30 | 306 | 310 | 299 | 302 | 167,000 |
| 1999/04/28 | 318 | 320 | 291 | 298 | 300,000 |
| 1999/04/27 | 315 | 357 | 314 | 320 | 484,000 |
| 1999/04/26 | 275 | 320 | 275 | 305 | 441,000 |
| 1999/04/23 | 249 | 285 | 249 | 275 | 430,000 |
| 1999/04/22 | 225 | 245 | 224 | 245 | 141,000 |
| 1999/04/21 | 230 | 230 | 224 | 224 | 21,000 |
| 1999/04/20 | 225 | 229 | 221 | 224 | 9,000 |
| 1999/04/19 | 230 | 230 | 221 | 225 | 24,000 |
| 1999/04/16 | 225 | 225 | 220 | 220 | 19,000 |
| 1999/04/15 | 234 | 234 | 225 | 230 | 43,000 |
| 1999/04/14 | 221 | 235 | 221 | 234 | 21,000 |
| 1999/04/13 | 231 | 231 | 230 | 230 | 20,000 |
| 1999/04/12 | 235 | 235 | 231 | 231 | 20,000 |
| 1999/04/09 | 233 | 235 | 233 | 234 | 45,000 |
| 1999/04/08 | 229 | 232 | 229 | 231 | 70,000 |
| 1999/04/07 | 227 | 229 | 226 | 229 | 35,000 |
| 1999/04/06 | 220 | 226 | 220 | 226 | 61,000 |
| 1999/04/05 | 210 | 223 | 210 | 220 | 39,000 |
| 1999/04/02 | 206 | 206 | 205 | 206 | 24,000 |
| 1999/04/01 | 203 | 207 | 202 | 205 | 20,000 |
| 1999/03/31 | 218 | 218 | 202 | 202 | 43,000 |
| 1999/03/30 | 220 | 220 | 210 | 213 | 18,000 |
| 1999/03/29 | 210 | 210 | 201 | 203 | 15,000 |
| 1999/03/26 | 219 | 222 | 216 | 222 | 46,000 |
| 1999/03/25 | 210 | 220 | 210 | 220 | 30,000 |
| 1999/03/24 | 207 | 212 | 207 | 210 | 58,000 |
| 1999/03/23 | 212 | 214 | 210 | 211 | 40,000 |
| 1999/03/19 | 202 | 212 | 201 | 212 | 26,000 |
| 1999/03/18 | 225 | 225 | 200 | 200 | 68,000 |
| 1999/03/17 | 220 | 223 | 220 | 220 | 42,000 |
| 1999/03/16 | 210 | 220 | 210 | 220 | 24,000 |
| 1999/03/15 | 210 | 212 | 210 | 210 | 19,000 |
| 1999/03/12 | 214 | 215 | 210 | 210 | 39,000 |
| 1999/03/11 | 215 | 216 | 210 | 214 | 26,000 |
| 1999/03/10 | 215 | 215 | 210 | 215 | 19,000 |
| 1999/03/09 | 205 | 215 | 205 | 215 | 25,000 |
| 1999/03/08 | 219 | 220 | 207 | 208 | 98,000 |
| 1999/03/05 | 200 | 217 | 200 | 217 | 194,000 |
| 1999/03/04 | 192 | 199 | 192 | 199 | 15,000 |
| 1999/03/03 | 190 | 193 | 190 | 193 | 29,000 |
| 1999/03/02 | 194 | 194 | 190 | 190 | 40,000 |
| 1999/03/01 | 193 | 196 | 192 | 192 | 60,000 |
| 1999/02/26 | 200 | 200 | 193 | 193 | 64,000 |
| 1999/02/25 | 195 | 200 | 195 | 200 | 78,000 |
| 1999/02/24 | 197 | 200 | 195 | 195 | 76,000 |
| 1999/02/23 | 198 | 198 | 197 | 197 | 14,000 |
| 1999/02/22 | 193 | 193 | 193 | 193 | 10,000 |
| 1999/02/19 | 194 | 194 | 192 | 192 | 19,000 |
| 1999/02/18 | 198 | 199 | 195 | 199 | 54,000 |
| 1999/02/17 | 200 | 205 | 199 | 199 | 12,000 |
| 1999/02/16 | 206 | 210 | 199 | 199 | 26,000 |
| 1999/02/15 | 206 | 210 | 205 | 206 | 23,000 |
| 1999/02/10 | 205 | 205 | 205 | 205 | 3,000 |
| 1999/02/09 | 201 | 205 | 198 | 205 | 33,000 |
| 1999/02/08 | 201 | 202 | 201 | 202 | 6,000 |
| 1999/02/05 | 209 | 209 | 201 | 201 | 9,000 |
| 1999/02/04 | 207 | 208 | 207 | 208 | 19,000 |
| 1999/02/03 | 212 | 212 | 207 | 207 | 10,000 |
| 1999/02/02 | 213 | 213 | 212 | 213 | 9,000 |
| 1999/02/01 | 207 | 209 | 207 | 209 | 14,000 |
| 1999/01/29 | 212 | 215 | 207 | 207 | 43,000 |
| 1999/01/28 | 224 | 224 | 209 | 210 | 20,000 |
| 1999/01/27 | 230 | 230 | 228 | 229 | 10,000 |
| 1999/01/26 | 233 | 234 | 230 | 230 | 49,000 |
| 1999/01/25 | 225 | 234 | 225 | 234 | 80,000 |
| 1999/01/22 | 220 | 228 | 220 | 225 | 62,000 |
| 1999/01/21 | 209 | 218 | 209 | 218 | 17,000 |
| 1999/01/20 | 196 | 209 | 196 | 209 | 41,000 |
| 1999/01/19 | 196 | 208 | 196 | 199 | 6,000 |
| 1999/01/18 | 200 | 210 | 200 | 210 | 34,000 |
| 1999/01/14 | 200 | 200 | 198 | 198 | 51,000 |
| 1999/01/13 | 205 | 205 | 200 | 200 | 16,000 |
| 1999/01/12 | 205 | 206 | 205 | 205 | 45,000 |
| 1999/01/11 | 222 | 222 | 207 | 207 | 21,000 |
| 1999/01/08 | 210 | 210 | 207 | 207 | 41,000 |
| 1999/01/07 | 201 | 212 | 201 | 207 | 47,000 |
| 1999/01/06 | 195 | 200 | 193 | 196 | 24,000 |
| 1999/01/05 | 195 | 196 | 195 | 195 | 14,000 |
| 1999/01/04 | 200 | 200 | 193 | 193 | 67,000 |