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 |
|---|---|---|---|---|---|
| 2003/12/30 | 212 | 213 | 212 | 213 | 118,000 |
| 2003/12/29 | 205 | 212 | 205 | 212 | 191,000 |
| 2003/12/26 | 201 | 209 | 201 | 208 | 164,000 |
| 2003/12/25 | 209 | 210 | 203 | 204 | 219,000 |
| 2003/12/24 | 211 | 211 | 207 | 210 | 313,000 |
| 2003/12/22 | 199 | 212 | 193 | 207 | 1,196,000 |
| 2003/12/19 | 185 | 194 | 184 | 194 | 385,000 |
| 2003/12/18 | 186 | 188 | 184 | 185 | 489,000 |
| 2003/12/17 | 191 | 191 | 186 | 189 | 310,000 |
| 2003/12/16 | 194 | 195 | 189 | 192 | 180,000 |
| 2003/12/15 | 198 | 199 | 197 | 197 | 150,000 |
| 2003/12/12 | 200 | 200 | 192 | 196 | 269,000 |
| 2003/12/11 | 190 | 193 | 189 | 192 | 210,000 |
| 2003/12/10 | 200 | 200 | 190 | 193 | 231,000 |
| 2003/12/09 | 200 | 205 | 196 | 200 | 157,000 |
| 2003/12/08 | 203 | 203 | 197 | 200 | 291,000 |
| 2003/12/05 | 200 | 203 | 197 | 198 | 202,000 |
| 2003/12/04 | 193 | 199 | 192 | 196 | 327,000 |
| 2003/12/03 | 194 | 194 | 190 | 192 | 157,000 |
| 2003/12/02 | 192 | 195 | 189 | 194 | 336,000 |
| 2003/12/01 | 184 | 187 | 182 | 187 | 151,000 |
| 2003/11/28 | 192 | 192 | 184 | 188 | 188,000 |
| 2003/11/27 | 188 | 190 | 187 | 187 | 139,000 |
| 2003/11/26 | 182 | 195 | 179 | 193 | 392,000 |
| 2003/11/25 | 173 | 178 | 173 | 175 | 130,000 |
| 2003/11/21 | 169 | 176 | 169 | 171 | 203,000 |
| 2003/11/20 | 166 | 168 | 161 | 168 | 175,000 |
| 2003/11/19 | 162 | 165 | 157 | 160 | 232,000 |
| 2003/11/18 | 167 | 168 | 160 | 164 | 418,000 |
| 2003/11/17 | 177 | 178 | 167 | 167 | 386,000 |
| 2003/11/14 | 197 | 197 | 180 | 180 | 168,000 |
| 2003/11/13 | 193 | 197 | 192 | 197 | 143,000 |
| 2003/11/12 | 197 | 198 | 190 | 191 | 267,000 |
| 2003/11/11 | 209 | 209 | 193 | 202 | 270,000 |
| 2003/11/10 | 210 | 211 | 208 | 209 | 94,000 |
| 2003/11/07 | 208 | 210 | 205 | 207 | 166,000 |
| 2003/11/06 | 210 | 212 | 208 | 208 | 176,000 |
| 2003/11/05 | 212 | 213 | 207 | 211 | 200,000 |
| 2003/11/04 | 213 | 214 | 209 | 212 | 131,000 |
| 2003/10/31 | 214 | 214 | 208 | 213 | 151,000 |
| 2003/10/30 | 211 | 212 | 209 | 212 | 220,000 |
| 2003/10/29 | 209 | 218 | 208 | 210 | 470,000 |
| 2003/10/28 | 213 | 214 | 204 | 207 | 431,000 |
| 2003/10/27 | 220 | 225 | 210 | 211 | 1,781,000 |
| 2003/10/24 | 190 | 197 | 186 | 190 | 162,000 |
| 2003/10/23 | 201 | 201 | 188 | 188 | 285,000 |
| 2003/10/22 | 202 | 205 | 202 | 202 | 101,000 |
| 2003/10/21 | 205 | 207 | 201 | 204 | 254,000 |
| 2003/10/20 | 202 | 210 | 201 | 204 | 201,000 |
| 2003/10/17 | 202 | 204 | 200 | 202 | 147,000 |
| 2003/10/16 | 201 | 204 | 201 | 203 | 137,000 |
| 2003/10/15 | 206 | 209 | 200 | 202 | 162,000 |
| 2003/10/14 | 211 | 212 | 205 | 206 | 136,000 |
| 2003/10/10 | 205 | 208 | 204 | 208 | 145,000 |
| 2003/10/09 | 211 | 213 | 203 | 206 | 111,000 |
| 2003/10/08 | 213 | 213 | 208 | 210 | 125,000 |
| 2003/10/07 | 215 | 215 | 209 | 209 | 138,000 |
| 2003/10/06 | 209 | 212 | 206 | 208 | 144,000 |
| 2003/10/03 | 207 | 207 | 201 | 204 | 149,000 |
| 2003/10/02 | 207 | 208 | 203 | 203 | 120,000 |
| 2003/10/01 | 202 | 209 | 200 | 207 | 241,000 |
| 2003/09/30 | 202 | 202 | 199 | 201 | 85,000 |
| 2003/09/29 | 205 | 205 | 198 | 199 | 51,000 |
| 2003/09/26 | 199 | 203 | 198 | 203 | 76,000 |
| 2003/09/25 | 204 | 204 | 198 | 200 | 141,000 |
| 2003/09/24 | 210 | 213 | 204 | 209 | 239,000 |
| 2003/09/22 | 214 | 220 | 206 | 212 | 210,000 |
| 2003/09/19 | 225 | 227 | 212 | 220 | 144,000 |
| 2003/09/18 | 224 | 228 | 223 | 224 | 147,000 |
| 2003/09/17 | 229 | 230 | 221 | 222 | 226,000 |
| 2003/09/16 | 236 | 236 | 228 | 228 | 333,000 |
| 2003/09/12 | 233 | 233 | 224 | 231 | 264,000 |
| 2003/09/11 | 229 | 236 | 226 | 229 | 447,000 |
| 2003/09/10 | 223 | 237 | 222 | 225 | 501,000 |
| 2003/09/09 | 223 | 226 | 222 | 222 | 164,000 |
| 2003/09/08 | 225 | 225 | 220 | 222 | 83,000 |
| 2003/09/05 | 228 | 228 | 223 | 225 | 212,000 |
| 2003/09/04 | 225 | 229 | 222 | 223 | 176,000 |
| 2003/09/03 | 224 | 224 | 220 | 224 | 129,000 |
| 2003/09/02 | 223 | 225 | 216 | 220 | 151,000 |
| 2003/09/01 | 224 | 224 | 222 | 223 | 82,000 |
| 2003/08/29 | 214 | 224 | 212 | 224 | 117,000 |
| 2003/08/28 | 219 | 221 | 216 | 216 | 96,000 |
| 2003/08/27 | 227 | 227 | 216 | 220 | 222,000 |
| 2003/08/26 | 226 | 228 | 222 | 228 | 137,000 |
| 2003/08/25 | 228 | 233 | 225 | 228 | 225,000 |
| 2003/08/22 | 230 | 234 | 221 | 225 | 290,000 |
| 2003/08/21 | 219 | 234 | 219 | 228 | 453,000 |
| 2003/08/20 | 225 | 225 | 216 | 218 | 167,000 |
| 2003/08/19 | 220 | 225 | 212 | 223 | 578,000 |
| 2003/08/18 | 215 | 220 | 214 | 220 | 422,000 |
| 2003/08/15 | 210 | 215 | 209 | 212 | 298,000 |
| 2003/08/14 | 196 | 207 | 196 | 207 | 307,000 |
| 2003/08/13 | 195 | 198 | 193 | 194 | 237,000 |
| 2003/08/12 | 190 | 195 | 190 | 191 | 120,000 |
| 2003/08/11 | 191 | 194 | 189 | 189 | 221,000 |
| 2003/08/08 | 192 | 193 | 187 | 187 | 191,000 |
| 2003/08/07 | 190 | 195 | 190 | 192 | 190,000 |
| 2003/08/06 | 198 | 199 | 190 | 190 | 255,000 |
| 2003/08/05 | 208 | 210 | 199 | 201 | 295,000 |
| 2003/08/04 | 213 | 213 | 205 | 209 | 154,000 |
| 2003/08/01 | 218 | 218 | 206 | 209 | 166,000 |
| 2003/07/31 | 219 | 219 | 208 | 213 | 197,000 |
| 2003/07/30 | 223 | 226 | 218 | 225 | 254,000 |
| 2003/07/29 | 213 | 231 | 212 | 224 | 662,000 |
| 2003/07/28 | 212 | 213 | 208 | 209 | 144,000 |
| 2003/07/25 | 214 | 214 | 208 | 210 | 291,000 |
| 2003/07/24 | 199 | 214 | 198 | 214 | 510,000 |
| 2003/07/23 | 195 | 200 | 194 | 195 | 318,000 |
| 2003/07/22 | 194 | 201 | 194 | 200 | 171,000 |
| 2003/07/18 | 180 | 208 | 180 | 196 | 528,000 |
| 2003/07/17 | 205 | 205 | 188 | 195 | 555,000 |
| 2003/07/16 | 230 | 231 | 218 | 218 | 368,000 |
| 2003/07/15 | 239 | 239 | 230 | 230 | 228,000 |
| 2003/07/14 | 235 | 245 | 233 | 233 | 223,000 |
| 2003/07/11 | 244 | 246 | 232 | 233 | 316,000 |
| 2003/07/10 | 232 | 257 | 232 | 239 | 1,225,000 |
| 2003/07/09 | 229 | 239 | 224 | 227 | 802,000 |
| 2003/07/08 | 249 | 249 | 231 | 232 | 787,000 |
| 2003/07/07 | 249 | 253 | 247 | 248 | 333,000 |
| 2003/07/04 | 250 | 250 | 243 | 246 | 540,000 |
| 2003/07/03 | 257 | 264 | 249 | 250 | 598,000 |
| 2003/07/02 | 272 | 272 | 260 | 264 | 837,000 |
| 2003/07/01 | 262 | 273 | 262 | 273 | 1,044,000 |
| 2003/06/30 | 281 | 282 | 263 | 272 | 1,209,000 |
| 2003/06/27 | 264 | 285 | 261 | 276 | 5,285,000 |
| 2003/06/26 | 255 | 260 | 247 | 252 | 1,243,000 |
| 2003/06/25 | 239 | 260 | 226 | 250 | 2,298,000 |
| 2003/06/24 | 234 | 244 | 228 | 234 | 2,514,000 |
| 2003/06/23 | 271 | 275 | 250 | 254 | 2,793,000 |
| 2003/06/20 | 265 | 287 | 264 | 276 | 3,494,000 |
| 2003/06/19 | 301 | 318 | 263 | 263 | 10,518,000 |
| 2003/06/18 | 235 | 297 | 235 | 291 | 14,280,000 |
| 2003/06/17 | 260 | 262 | 233 | 233 | 3,115,000 |
| 2003/06/16 | 240 | 279 | 239 | 253 | 15,240,000 |
| 2003/06/13 | 195 | 240 | 194 | 240 | 6,595,000 |
| 2003/06/12 | 180 | 192 | 180 | 190 | 813,000 |
| 2003/06/11 | 189 | 192 | 175 | 175 | 529,000 |
| 2003/06/10 | 177 | 194 | 177 | 187 | 1,397,000 |
| 2003/06/09 | 150 | 193 | 150 | 185 | 1,507,000 |
| 2003/06/06 | 145 | 150 | 145 | 150 | 48,000 |
| 2003/06/05 | 143 | 148 | 142 | 145 | 83,000 |
| 2003/06/04 | 149 | 150 | 145 | 146 | 46,000 |
| 2003/06/03 | 150 | 150 | 145 | 148 | 47,000 |
| 2003/06/02 | 150 | 150 | 147 | 150 | 20,000 |
| 2003/05/30 | 150 | 151 | 145 | 150 | 85,000 |
| 2003/05/29 | 153 | 153 | 149 | 152 | 74,000 |
| 2003/05/28 | 153 | 153 | 150 | 150 | 80,000 |
| 2003/05/27 | 151 | 156 | 151 | 154 | 130,000 |
| 2003/05/26 | 152 | 153 | 150 | 150 | 73,000 |
| 2003/05/23 | 146 | 150 | 146 | 149 | 104,000 |
| 2003/05/22 | 146 | 147 | 142 | 146 | 66,000 |
| 2003/05/21 | 148 | 148 | 145 | 146 | 54,000 |
| 2003/05/20 | 145 | 148 | 138 | 148 | 107,000 |
| 2003/05/19 | 141 | 146 | 141 | 143 | 131,000 |
| 2003/05/16 | 139 | 160 | 137 | 149 | 695,000 |
| 2003/05/15 | 130 | 140 | 130 | 140 | 406,000 |
| 2003/05/14 | 129 | 129 | 125 | 127 | 27,000 |
| 2003/05/13 | 124 | 128 | 124 | 128 | 29,000 |
| 2003/05/12 | 124 | 129 | 123 | 123 | 50,000 |
| 2003/05/09 | 125 | 125 | 123 | 125 | 25,000 |
| 2003/05/08 | 127 | 127 | 125 | 125 | 19,000 |
| 2003/05/07 | 125 | 127 | 125 | 126 | 27,000 |
| 2003/05/06 | 125 | 126 | 121 | 125 | 32,000 |
| 2003/05/02 | 125 | 130 | 124 | 125 | 68,000 |
| 2003/05/01 | 119 | 124 | 119 | 124 | 33,000 |
| 2003/04/30 | 113 | 120 | 113 | 118 | 143,000 |
| 2003/04/28 | 125 | 125 | 115 | 120 | 56,000 |
| 2003/04/25 | 126 | 128 | 122 | 124 | 68,000 |
| 2003/04/24 | 128 | 129 | 123 | 126 | 54,000 |
| 2003/04/23 | 133 | 135 | 128 | 128 | 112,000 |
| 2003/04/22 | 132 | 134 | 130 | 134 | 134,000 |
| 2003/04/21 | 129 | 133 | 129 | 130 | 69,000 |
| 2003/04/18 | 132 | 134 | 128 | 129 | 103,000 |
| 2003/04/17 | 122 | 130 | 122 | 126 | 150,000 |
| 2003/04/16 | 130 | 130 | 122 | 122 | 108,000 |
| 2003/04/15 | 118 | 125 | 118 | 121 | 140,000 |
| 2003/04/14 | 115 | 119 | 112 | 117 | 58,000 |
| 2003/04/11 | 116 | 122 | 116 | 118 | 91,000 |
| 2003/04/10 | 120 | 120 | 116 | 116 | 53,000 |
| 2003/04/09 | 123 | 125 | 112 | 120 | 334,000 |
| 2003/04/08 | 115 | 138 | 114 | 128 | 914,000 |
| 2003/04/07 | 110 | 112 | 108 | 112 | 53,000 |
| 2003/04/04 | 108 | 109 | 108 | 108 | 18,000 |
| 2003/04/03 | 111 | 111 | 107 | 108 | 30,000 |
| 2003/04/02 | 104 | 110 | 103 | 110 | 32,000 |
| 2003/04/01 | 103 | 103 | 102 | 103 | 7,000 |
| 2003/03/31 | 110 | 110 | 103 | 103 | 21,000 |
| 2003/03/28 | 112 | 112 | 106 | 110 | 39,000 |
| 2003/03/27 | 104 | 113 | 104 | 113 | 43,000 |
| 2003/03/26 | 101 | 110 | 101 | 109 | 48,000 |
| 2003/03/25 | 99 | 102 | 98 | 102 | 46,000 |
| 2003/03/24 | 99 | 99 | 98 | 99 | 34,000 |
| 2003/03/20 | 94 | 97 | 94 | 97 | 22,000 |
| 2003/03/19 | 96 | 96 | 92 | 93 | 24,000 |
| 2003/03/18 | 99 | 99 | 97 | 97 | 63,000 |
| 2003/03/17 | 95 | 98 | 95 | 95 | 41,000 |
| 2003/03/14 | 91 | 95 | 91 | 95 | 163,000 |
| 2003/03/13 | 99 | 99 | 95 | 96 | 20,000 |
| 2003/03/12 | 95 | 100 | 95 | 99 | 30,000 |
| 2003/03/11 | 93 | 99 | 93 | 95 | 53,000 |
| 2003/03/10 | 101 | 101 | 93 | 95 | 76,000 |
| 2003/03/07 | 109 | 111 | 100 | 100 | 61,000 |
| 2003/03/06 | 108 | 110 | 107 | 109 | 54,000 |
| 2003/03/05 | 105 | 108 | 104 | 108 | 65,000 |
| 2003/03/04 | 106 | 106 | 102 | 105 | 64,000 |
| 2003/03/03 | 101 | 105 | 101 | 105 | 65,000 |
| 2003/02/28 | 98 | 100 | 96 | 99 | 30,000 |
| 2003/02/27 | 96 | 99 | 94 | 99 | 51,000 |
| 2003/02/26 | 99 | 101 | 97 | 99 | 45,000 |
| 2003/02/25 | 104 | 104 | 100 | 101 | 84,000 |
| 2003/02/24 | 100 | 105 | 100 | 104 | 93,000 |
| 2003/02/21 | 103 | 104 | 102 | 103 | 49,000 |
| 2003/02/20 | 100 | 102 | 99 | 102 | 61,000 |
| 2003/02/19 | 101 | 101 | 98 | 99 | 76,000 |
| 2003/02/18 | 103 | 103 | 100 | 101 | 125,000 |
| 2003/02/17 | 95 | 101 | 95 | 98 | 170,000 |
| 2003/02/14 | 93 | 95 | 93 | 93 | 86,000 |
| 2003/02/13 | 93 | 93 | 91 | 92 | 59,000 |
| 2003/02/12 | 94 | 94 | 87 | 93 | 68,000 |
| 2003/02/10 | 89 | 90 | 88 | 89 | 57,000 |
| 2003/02/07 | 91 | 97 | 90 | 91 | 248,000 |
| 2003/02/06 | 88 | 89 | 85 | 89 | 172,000 |
| 2003/02/05 | 85 | 88 | 84 | 87 | 111,000 |
| 2003/02/04 | 84 | 85 | 82 | 84 | 53,000 |
| 2003/02/03 | 77 | 78 | 77 | 78 | 37,000 |
| 2003/01/31 | 79 | 79 | 76 | 76 | 20,000 |
| 2003/01/30 | 76 | 80 | 76 | 77 | 63,000 |
| 2003/01/29 | 84 | 84 | 79 | 79 | 46,000 |
| 2003/01/28 | 82 | 85 | 82 | 83 | 52,000 |
| 2003/01/27 | 87 | 87 | 83 | 84 | 94,000 |
| 2003/01/24 | 86 | 88 | 86 | 87 | 30,000 |
| 2003/01/23 | 87 | 88 | 86 | 86 | 32,000 |
| 2003/01/22 | 90 | 90 | 88 | 89 | 108,000 |
| 2003/01/21 | 90 | 90 | 86 | 90 | 149,000 |
| 2003/01/20 | 89 | 92 | 88 | 91 | 227,000 |
| 2003/01/17 | 85 | 87 | 83 | 84 | 90,000 |
| 2003/01/16 | 81 | 84 | 81 | 82 | 54,000 |
| 2003/01/15 | 78 | 82 | 78 | 80 | 65,000 |
| 2003/01/14 | 75 | 78 | 74 | 78 | 44,000 |
| 2003/01/10 | 74 | 75 | 72 | 75 | 43,000 |
| 2003/01/09 | 72 | 73 | 69 | 73 | 36,000 |
| 2003/01/08 | 74 | 74 | 71 | 73 | 56,000 |
| 2003/01/07 | 74 | 76 | 74 | 76 | 70,000 |
| 2003/01/06 | 69 | 71 | 69 | 71 | 21,000 |