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 |
|---|---|---|---|---|---|
| 2000/12/29 | 186 | 192 | 186 | 190 | 5,000 |
| 2000/12/28 | 187 | 193 | 187 | 193 | 7,000 |
| 2000/12/27 | 186 | 189 | 186 | 187 | 6,000 |
| 2000/12/26 | 199 | 199 | 188 | 193 | 24,000 |
| 2000/12/25 | 185 | 194 | 182 | 194 | 20,000 |
| 2000/12/22 | 188 | 188 | 180 | 180 | 42,000 |
| 2000/12/21 | 189 | 189 | 185 | 188 | 26,000 |
| 2000/12/20 | 191 | 191 | 189 | 190 | 26,000 |
| 2000/12/19 | 198 | 198 | 190 | 190 | 36,000 |
| 2000/12/18 | 207 | 207 | 198 | 198 | 27,000 |
| 2000/12/15 | 193 | 197 | 192 | 192 | 11,000 |
| 2000/12/14 | 193 | 197 | 192 | 192 | 14,000 |
| 2000/12/13 | 196 | 197 | 192 | 195 | 10,000 |
| 2000/12/12 | 198 | 198 | 194 | 195 | 9,000 |
| 2000/12/11 | 196 | 201 | 195 | 201 | 55,000 |
| 2000/12/08 | 191 | 197 | 191 | 196 | 50,000 |
| 2000/12/07 | 205 | 206 | 200 | 206 | 12,000 |
| 2000/12/06 | 200 | 203 | 200 | 201 | 23,000 |
| 2000/12/05 | 215 | 216 | 200 | 200 | 34,000 |
| 2000/12/04 | 229 | 229 | 214 | 215 | 37,000 |
| 2000/12/01 | 210 | 214 | 210 | 214 | 16,000 |
| 2000/11/30 | 210 | 212 | 205 | 210 | 26,000 |
| 2000/11/29 | 210 | 212 | 202 | 210 | 8,000 |
| 2000/11/28 | 211 | 214 | 204 | 214 | 19,000 |
| 2000/11/27 | 211 | 215 | 207 | 210 | 36,000 |
| 2000/11/24 | 202 | 225 | 195 | 215 | 98,000 |
| 2000/11/22 | 181 | 202 | 181 | 200 | 69,000 |
| 2000/11/21 | 185 | 189 | 185 | 189 | 6,000 |
| 2000/11/20 | 185 | 191 | 185 | 185 | 14,000 |
| 2000/11/17 | 189 | 189 | 185 | 185 | 26,000 |
| 2000/11/16 | 204 | 204 | 194 | 199 | 26,000 |
| 2000/11/15 | 189 | 189 | 189 | 189 | 19,000 |
| 2000/11/14 | 190 | 190 | 185 | 187 | 54,000 |
| 2000/11/13 | 197 | 197 | 187 | 192 | 22,000 |
| 2000/11/10 | 196 | 197 | 194 | 197 | 7,000 |
| 2000/11/09 | 200 | 203 | 196 | 196 | 14,000 |
| 2000/11/08 | 200 | 200 | 200 | 200 | 10,000 |
| 2000/11/07 | 197 | 200 | 196 | 200 | 27,000 |
| 2000/11/06 | 191 | 196 | 190 | 194 | 14,000 |
| 2000/11/02 | 190 | 191 | 189 | 190 | 33,000 |
| 2000/11/01 | 189 | 191 | 189 | 191 | 7,000 |
| 2000/10/31 | 191 | 195 | 185 | 190 | 11,000 |
| 2000/10/30 | 195 | 196 | 190 | 190 | 30,000 |
| 2000/10/27 | 192 | 196 | 192 | 196 | 6,000 |
| 2000/10/26 | 200 | 200 | 191 | 192 | 27,000 |
| 2000/10/25 | 205 | 210 | 203 | 203 | 24,000 |
| 2000/10/24 | 201 | 205 | 201 | 205 | 10,000 |
| 2000/10/23 | 212 | 212 | 206 | 211 | 9,000 |
| 2000/10/20 | 202 | 212 | 202 | 205 | 20,000 |
| 2000/10/19 | 205 | 209 | 201 | 202 | 25,000 |
| 2000/10/18 | 220 | 220 | 208 | 210 | 16,000 |
| 2000/10/17 | 220 | 222 | 219 | 222 | 13,000 |
| 2000/10/16 | 219 | 225 | 219 | 224 | 34,000 |
| 2000/10/13 | 208 | 212 | 207 | 209 | 27,000 |
| 2000/10/12 | 226 | 226 | 221 | 223 | 11,000 |
| 2000/10/11 | 230 | 235 | 228 | 228 | 7,000 |
| 2000/10/10 | 230 | 230 | 229 | 230 | 18,000 |
| 2000/10/06 | 239 | 239 | 225 | 228 | 37,000 |
| 2000/10/05 | 228 | 232 | 228 | 231 | 21,000 |
| 2000/10/04 | 227 | 228 | 223 | 228 | 36,000 |
| 2000/10/03 | 234 | 234 | 225 | 225 | 17,000 |
| 2000/10/02 | 229 | 229 | 225 | 229 | 40,000 |
| 2000/09/29 | 228 | 240 | 228 | 237 | 51,000 |
| 2000/09/28 | 225 | 234 | 225 | 229 | 19,000 |
| 2000/09/27 | 231 | 234 | 222 | 224 | 34,000 |
| 2000/09/26 | 230 | 240 | 230 | 231 | 17,000 |
| 2000/09/25 | 234 | 236 | 232 | 235 | 24,000 |
| 2000/09/22 | 232 | 239 | 232 | 234 | 25,000 |
| 2000/09/21 | 230 | 243 | 230 | 242 | 44,000 |
| 2000/09/20 | 228 | 245 | 228 | 245 | 59,000 |
| 2000/09/19 | 225 | 238 | 220 | 229 | 169,000 |
| 2000/09/18 | 237 | 238 | 230 | 230 | 138,000 |
| 2000/09/14 | 240 | 241 | 236 | 237 | 17,000 |
| 2000/09/13 | 246 | 246 | 239 | 240 | 21,000 |
| 2000/09/12 | 240 | 243 | 240 | 241 | 33,000 |
| 2000/09/11 | 249 | 249 | 240 | 243 | 50,000 |
| 2000/09/08 | 242 | 249 | 240 | 249 | 85,000 |
| 2000/09/07 | 253 | 255 | 245 | 252 | 66,000 |
| 2000/09/06 | 253 | 265 | 250 | 254 | 147,000 |
| 2000/09/05 | 264 | 265 | 250 | 253 | 250,000 |
| 2000/09/04 | 240 | 274 | 240 | 270 | 516,000 |
| 2000/09/01 | 244 | 244 | 240 | 240 | 34,000 |
| 2000/08/31 | 237 | 244 | 237 | 244 | 68,000 |
| 2000/08/30 | 245 | 247 | 242 | 242 | 36,000 |
| 2000/08/29 | 235 | 249 | 235 | 244 | 148,000 |
| 2000/08/28 | 242 | 242 | 238 | 238 | 95,000 |
| 2000/08/25 | 241 | 247 | 240 | 244 | 194,000 |
| 2000/08/24 | 230 | 240 | 230 | 240 | 119,000 |
| 2000/08/23 | 230 | 230 | 220 | 230 | 34,000 |
| 2000/08/22 | 235 | 236 | 229 | 234 | 68,000 |
| 2000/08/21 | 229 | 236 | 227 | 234 | 57,000 |
| 2000/08/18 | 230 | 230 | 223 | 229 | 60,000 |
| 2000/08/17 | 235 | 235 | 227 | 227 | 123,000 |
| 2000/08/16 | 217 | 245 | 215 | 240 | 200,000 |
| 2000/08/15 | 206 | 214 | 206 | 212 | 33,000 |
| 2000/08/14 | 210 | 210 | 205 | 205 | 4,000 |
| 2000/08/11 | 206 | 212 | 204 | 212 | 27,000 |
| 2000/08/10 | 205 | 210 | 205 | 206 | 4,000 |
| 2000/08/09 | 212 | 212 | 205 | 205 | 19,000 |
| 2000/08/08 | 213 | 213 | 211 | 212 | 24,000 |
| 2000/08/07 | 214 | 216 | 209 | 215 | 49,000 |
| 2000/08/04 | 205 | 215 | 200 | 214 | 249,000 |
| 2000/08/03 | 205 | 206 | 200 | 206 | 14,000 |
| 2000/08/02 | 212 | 212 | 205 | 208 | 9,000 |
| 2000/08/01 | 208 | 212 | 208 | 212 | 34,000 |
| 2000/07/31 | 207 | 208 | 207 | 208 | 46,000 |
| 2000/07/28 | 207 | 210 | 206 | 207 | 23,000 |
| 2000/07/27 | 212 | 212 | 205 | 207 | 52,000 |
| 2000/07/26 | 205 | 210 | 205 | 206 | 21,000 |
| 2000/07/25 | 201 | 206 | 201 | 205 | 31,000 |
| 2000/07/24 | 215 | 215 | 200 | 201 | 84,000 |
| 2000/07/21 | 211 | 214 | 211 | 211 | 24,000 |
| 2000/07/19 | 210 | 215 | 210 | 215 | 36,000 |
| 2000/07/18 | 225 | 226 | 212 | 212 | 99,000 |
| 2000/07/17 | 220 | 222 | 218 | 222 | 57,000 |
| 2000/07/14 | 215 | 220 | 212 | 215 | 64,000 |
| 2000/07/13 | 212 | 215 | 210 | 213 | 60,000 |
| 2000/07/12 | 214 | 217 | 210 | 211 | 60,000 |
| 2000/07/11 | 220 | 220 | 212 | 213 | 67,000 |
| 2000/07/10 | 215 | 220 | 210 | 220 | 82,000 |
| 2000/07/07 | 211 | 212 | 205 | 210 | 113,000 |
| 2000/07/06 | 215 | 215 | 211 | 215 | 23,000 |
| 2000/07/05 | 223 | 224 | 211 | 220 | 91,000 |
| 2000/07/04 | 220 | 224 | 219 | 223 | 119,000 |
| 2000/07/03 | 210 | 224 | 210 | 222 | 143,000 |
| 2000/06/30 | 207 | 208 | 206 | 206 | 37,000 |
| 2000/06/29 | 203 | 208 | 203 | 204 | 61,000 |
| 2000/06/28 | 208 | 208 | 202 | 203 | 34,000 |
| 2000/06/27 | 207 | 208 | 207 | 208 | 15,000 |
| 2000/06/26 | 207 | 207 | 207 | 207 | 5,000 |
| 2000/06/23 | 205 | 208 | 205 | 207 | 37,000 |
| 2000/06/22 | 201 | 205 | 201 | 205 | 22,000 |
| 2000/06/21 | 206 | 206 | 201 | 204 | 21,000 |
| 2000/06/20 | 201 | 206 | 201 | 206 | 18,000 |
| 2000/06/19 | 201 | 207 | 200 | 207 | 29,000 |
| 2000/06/16 | 206 | 208 | 203 | 203 | 45,000 |
| 2000/06/15 | 207 | 209 | 206 | 208 | 32,000 |
| 2000/06/14 | 204 | 207 | 204 | 206 | 49,000 |
| 2000/06/13 | 204 | 205 | 203 | 203 | 38,000 |
| 2000/06/12 | 205 | 205 | 201 | 203 | 27,000 |
| 2000/06/09 | 202 | 203 | 202 | 202 | 33,000 |
| 2000/06/08 | 200 | 202 | 197 | 202 | 18,000 |
| 2000/06/07 | 191 | 200 | 191 | 200 | 22,000 |
| 2000/06/06 | 193 | 195 | 192 | 195 | 20,000 |
| 2000/06/05 | 190 | 195 | 190 | 193 | 26,000 |
| 2000/06/02 | 185 | 190 | 185 | 185 | 25,000 |
| 2000/06/01 | 190 | 190 | 185 | 190 | 15,000 |
| 2000/05/31 | 189 | 190 | 187 | 189 | 20,000 |
| 2000/05/30 | 190 | 190 | 187 | 187 | 20,000 |
| 2000/05/29 | 190 | 190 | 184 | 190 | 34,000 |
| 2000/05/26 | 191 | 191 | 189 | 190 | 37,000 |
| 2000/05/25 | 195 | 195 | 191 | 191 | 56,000 |
| 2000/05/24 | 200 | 200 | 192 | 195 | 58,000 |
| 2000/05/23 | 200 | 200 | 198 | 198 | 20,000 |
| 2000/05/22 | 210 | 210 | 198 | 198 | 36,000 |
| 2000/05/19 | 204 | 204 | 198 | 201 | 44,000 |
| 2000/05/18 | 210 | 210 | 206 | 206 | 12,000 |
| 2000/05/17 | 211 | 211 | 206 | 206 | 9,000 |
| 2000/05/16 | 210 | 211 | 210 | 211 | 10,000 |
| 2000/05/15 | 214 | 215 | 211 | 211 | 89,000 |
| 2000/05/12 | 210 | 212 | 210 | 210 | 44,000 |
| 2000/05/11 | 205 | 210 | 200 | 210 | 72,000 |
| 2000/05/10 | 200 | 205 | 200 | 205 | 29,000 |
| 2000/05/09 | 200 | 201 | 200 | 200 | 12,000 |
| 2000/05/08 | 196 | 201 | 196 | 201 | 53,000 |
| 2000/05/02 | 199 | 200 | 190 | 196 | 34,000 |
| 2000/05/01 | 198 | 200 | 192 | 200 | 127,000 |
| 2000/04/28 | 200 | 200 | 195 | 195 | 35,000 |
| 2000/04/27 | 198 | 203 | 198 | 200 | 75,000 |
| 2000/04/26 | 198 | 200 | 196 | 200 | 63,000 |
| 2000/04/25 | 202 | 202 | 197 | 198 | 167,000 |
| 2000/04/24 | 201 | 204 | 200 | 200 | 37,000 |
| 2000/04/21 | 201 | 205 | 200 | 200 | 14,000 |
| 2000/04/20 | 195 | 204 | 195 | 200 | 41,000 |
| 2000/04/19 | 202 | 202 | 200 | 200 | 33,000 |
| 2000/04/18 | 200 | 202 | 196 | 202 | 68,000 |
| 2000/04/17 | 204 | 204 | 198 | 203 | 60,000 |
| 2000/04/14 | 205 | 205 | 200 | 204 | 58,000 |
| 2000/04/13 | 203 | 209 | 200 | 209 | 47,000 |
| 2000/04/12 | 200 | 203 | 200 | 202 | 28,000 |
| 2000/04/11 | 200 | 201 | 195 | 198 | 73,000 |
| 2000/04/10 | 190 | 192 | 190 | 192 | 143,000 |
| 2000/04/07 | 187 | 190 | 187 | 189 | 38,000 |
| 2000/04/06 | 188 | 189 | 187 | 187 | 27,000 |
| 2000/04/05 | 187 | 190 | 186 | 186 | 29,000 |
| 2000/04/04 | 188 | 188 | 185 | 186 | 22,000 |
| 2000/04/03 | 190 | 190 | 183 | 188 | 26,000 |
| 2000/03/31 | 190 | 190 | 188 | 188 | 32,000 |
| 2000/03/30 | 190 | 191 | 189 | 189 | 69,000 |
| 2000/03/29 | 191 | 191 | 189 | 190 | 42,000 |
| 2000/03/28 | 193 | 193 | 190 | 191 | 104,000 |
| 2000/03/27 | 191 | 200 | 188 | 189 | 60,000 |
| 2000/03/24 | 187 | 190 | 187 | 189 | 22,000 |
| 2000/03/23 | 190 | 190 | 187 | 187 | 21,000 |
| 2000/03/22 | 188 | 195 | 188 | 190 | 24,000 |
| 2000/03/21 | 194 | 194 | 187 | 187 | 43,000 |
| 2000/03/17 | 186 | 205 | 186 | 194 | 339,000 |
| 2000/03/16 | 189 | 189 | 186 | 189 | 36,000 |
| 2000/03/15 | 190 | 190 | 188 | 189 | 61,000 |
| 2000/03/14 | 190 | 190 | 186 | 190 | 29,000 |
| 2000/03/13 | 190 | 191 | 185 | 189 | 67,000 |
| 2000/03/10 | 193 | 193 | 186 | 190 | 147,000 |
| 2000/03/09 | 186 | 192 | 186 | 188 | 26,000 |
| 2000/03/08 | 199 | 204 | 186 | 186 | 49,000 |
| 2000/03/07 | 205 | 205 | 199 | 199 | 8,000 |
| 2000/03/06 | 199 | 203 | 199 | 199 | 31,000 |
| 2000/03/03 | 192 | 199 | 186 | 199 | 11,000 |
| 2000/03/02 | 210 | 210 | 200 | 200 | 22,000 |
| 2000/03/01 | 186 | 192 | 186 | 192 | 36,000 |
| 2000/02/29 | 185 | 189 | 181 | 184 | 10,000 |
| 2000/02/28 | 185 | 185 | 180 | 180 | 46,000 |
| 2000/02/25 | 190 | 191 | 187 | 187 | 57,000 |
| 2000/02/24 | 196 | 197 | 171 | 187 | 59,000 |
| 2000/02/23 | 195 | 197 | 177 | 196 | 43,000 |
| 2000/02/22 | 198 | 200 | 195 | 195 | 23,000 |
| 2000/02/21 | 200 | 201 | 198 | 198 | 25,000 |
| 2000/02/18 | 199 | 200 | 199 | 200 | 24,000 |
| 2000/02/17 | 201 | 202 | 199 | 199 | 57,000 |
| 2000/02/16 | 201 | 201 | 200 | 201 | 22,000 |
| 2000/02/15 | 204 | 205 | 201 | 201 | 41,000 |
| 2000/02/14 | 200 | 210 | 200 | 203 | 27,000 |
| 2000/02/10 | 203 | 205 | 202 | 202 | 21,000 |
| 2000/02/09 | 202 | 204 | 202 | 203 | 21,000 |
| 2000/02/08 | 205 | 206 | 201 | 201 | 50,000 |
| 2000/02/07 | 209 | 209 | 200 | 204 | 72,000 |
| 2000/02/04 | 205 | 205 | 200 | 201 | 121,000 |
| 2000/02/03 | 210 | 210 | 205 | 205 | 69,000 |
| 2000/02/02 | 208 | 210 | 206 | 210 | 38,000 |
| 2000/02/01 | 213 | 213 | 205 | 206 | 106,000 |
| 2000/01/31 | 205 | 211 | 205 | 208 | 26,000 |
| 2000/01/28 | 212 | 215 | 205 | 215 | 84,000 |
| 2000/01/27 | 211 | 217 | 205 | 211 | 126,000 |
| 2000/01/26 | 216 | 221 | 210 | 219 | 86,000 |
| 2000/01/25 | 215 | 216 | 215 | 215 | 111,000 |
| 2000/01/24 | 225 | 225 | 218 | 220 | 113,000 |
| 2000/01/21 | 220 | 224 | 220 | 221 | 36,000 |
| 2000/01/20 | 230 | 230 | 226 | 229 | 34,000 |
| 2000/01/19 | 234 | 234 | 230 | 230 | 53,000 |
| 2000/01/18 | 236 | 236 | 232 | 234 | 51,000 |
| 2000/01/17 | 235 | 236 | 235 | 236 | 54,000 |
| 2000/01/14 | 245 | 245 | 231 | 240 | 24,000 |
| 2000/01/13 | 232 | 237 | 230 | 230 | 41,000 |
| 2000/01/12 | 231 | 237 | 231 | 237 | 37,000 |
| 2000/01/11 | 238 | 255 | 238 | 245 | 93,000 |
| 2000/01/07 | 235 | 243 | 232 | 233 | 38,000 |
| 2000/01/06 | 238 | 238 | 230 | 230 | 19,000 |
| 2000/01/05 | 236 | 244 | 230 | 235 | 42,000 |
| 2000/01/04 | 233 | 238 | 230 | 235 | 19,000 |