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 |
|---|---|---|---|---|---|
| 2005/12/30 | 698 | 709 | 683 | 695 | 112,000 |
| 2005/12/29 | 705 | 729 | 698 | 701 | 141,000 |
| 2005/12/28 | 695 | 704 | 686 | 700 | 262,000 |
| 2005/12/27 | 720 | 724 | 690 | 698 | 699,000 |
| 2005/12/26 | 669 | 739 | 667 | 739 | 1,691,000 |
| 2005/12/22 | 613 | 645 | 610 | 639 | 442,000 |
| 2005/12/21 | 622 | 630 | 622 | 623 | 204,000 |
| 2005/12/20 | 608 | 627 | 601 | 621 | 765,000 |
| 2005/12/19 | 580 | 616 | 579 | 613 | 1,135,000 |
| 2005/12/16 | 579 | 585 | 577 | 579 | 140,000 |
| 2005/12/15 | 580 | 586 | 576 | 579 | 155,000 |
| 2005/12/14 | 579 | 591 | 579 | 580 | 438,000 |
| 2005/12/13 | 581 | 581 | 572 | 573 | 131,000 |
| 2005/12/12 | 573 | 579 | 566 | 573 | 380,000 |
| 2005/12/09 | 563 | 576 | 563 | 572 | 306,000 |
| 2005/12/08 | 583 | 588 | 553 | 574 | 346,000 |
| 2005/12/07 | 585 | 591 | 585 | 590 | 191,000 |
| 2005/12/06 | 598 | 606 | 586 | 587 | 364,000 |
| 2005/12/05 | 593 | 598 | 593 | 597 | 153,000 |
| 2005/12/02 | 598 | 598 | 584 | 593 | 335,000 |
| 2005/12/01 | 585 | 598 | 583 | 598 | 130,000 |
| 2005/11/30 | 592 | 592 | 580 | 580 | 159,000 |
| 2005/11/29 | 583 | 586 | 576 | 579 | 206,000 |
| 2005/11/28 | 589 | 595 | 582 | 583 | 243,000 |
| 2005/11/25 | 582 | 598 | 580 | 593 | 196,000 |
| 2005/11/24 | 594 | 606 | 579 | 581 | 212,000 |
| 2005/11/22 | 593 | 608 | 593 | 604 | 249,000 |
| 2005/11/21 | 617 | 618 | 596 | 596 | 361,000 |
| 2005/11/18 | 607 | 618 | 607 | 617 | 220,000 |
| 2005/11/17 | 600 | 610 | 599 | 606 | 227,000 |
| 2005/11/16 | 596 | 611 | 590 | 603 | 376,000 |
| 2005/11/15 | 598 | 604 | 586 | 586 | 307,000 |
| 2005/11/14 | 614 | 624 | 591 | 596 | 596,000 |
| 2005/11/11 | 591 | 613 | 591 | 605 | 287,000 |
| 2005/11/10 | 576 | 610 | 576 | 592 | 514,000 |
| 2005/11/09 | 576 | 589 | 571 | 575 | 230,000 |
| 2005/11/08 | 580 | 585 | 571 | 574 | 398,000 |
| 2005/11/07 | 583 | 590 | 576 | 584 | 284,000 |
| 2005/11/04 | 608 | 634 | 588 | 593 | 794,000 |
| 2005/11/02 | 560 | 627 | 557 | 618 | 883,000 |
| 2005/11/01 | 575 | 575 | 561 | 566 | 165,000 |
| 2005/10/31 | 548 | 570 | 548 | 569 | 258,000 |
| 2005/10/28 | 550 | 558 | 548 | 548 | 204,000 |
| 2005/10/27 | 550 | 556 | 547 | 552 | 204,000 |
| 2005/10/26 | 546 | 551 | 546 | 550 | 307,000 |
| 2005/10/25 | 550 | 552 | 545 | 545 | 364,000 |
| 2005/10/24 | 530 | 563 | 525 | 562 | 822,000 |
| 2005/10/21 | 530 | 540 | 516 | 530 | 2,430,000 |
| 2005/10/20 | 491 | 493 | 482 | 484 | 107,000 |
| 2005/10/19 | 489 | 492 | 487 | 490 | 141,000 |
| 2005/10/18 | 491 | 496 | 481 | 483 | 208,000 |
| 2005/10/17 | 501 | 501 | 487 | 491 | 145,000 |
| 2005/10/14 | 497 | 503 | 487 | 501 | 57,000 |
| 2005/10/13 | 509 | 515 | 490 | 497 | 208,000 |
| 2005/10/12 | 506 | 517 | 505 | 509 | 165,000 |
| 2005/10/11 | 509 | 515 | 502 | 507 | 162,000 |
| 2005/10/07 | 513 | 517 | 504 | 508 | 174,000 |
| 2005/10/06 | 527 | 527 | 504 | 508 | 257,000 |
| 2005/10/05 | 507 | 533 | 504 | 531 | 454,000 |
| 2005/10/04 | 505 | 507 | 497 | 500 | 266,000 |
| 2005/10/03 | 503 | 505 | 495 | 504 | 250,000 |
| 2005/09/30 | 494 | 502 | 492 | 502 | 233,000 |
| 2005/09/29 | 484 | 498 | 484 | 493 | 122,000 |
| 2005/09/28 | 480 | 490 | 476 | 484 | 112,000 |
| 2005/09/27 | 492 | 498 | 481 | 485 | 109,000 |
| 2005/09/26 | 494 | 500 | 490 | 494 | 180,000 |
| 2005/09/22 | 489 | 497 | 485 | 492 | 210,000 |
| 2005/09/21 | 489 | 493 | 478 | 485 | 210,000 |
| 2005/09/20 | 471 | 488 | 466 | 487 | 162,000 |
| 2005/09/16 | 473 | 476 | 473 | 475 | 117,000 |
| 2005/09/15 | 474 | 476 | 469 | 473 | 206,000 |
| 2005/09/14 | 461 | 475 | 461 | 474 | 220,000 |
| 2005/09/13 | 451 | 460 | 447 | 459 | 108,000 |
| 2005/09/12 | 465 | 465 | 445 | 454 | 186,000 |
| 2005/09/09 | 449 | 460 | 448 | 455 | 278,000 |
| 2005/09/08 | 451 | 453 | 445 | 445 | 180,000 |
| 2005/09/07 | 467 | 467 | 448 | 455 | 188,000 |
| 2005/09/06 | 477 | 480 | 462 | 462 | 187,000 |
| 2005/09/05 | 478 | 480 | 472 | 475 | 120,000 |
| 2005/09/02 | 466 | 488 | 466 | 470 | 342,000 |
| 2005/09/01 | 460 | 467 | 460 | 465 | 123,000 |
| 2005/08/31 | 462 | 462 | 459 | 459 | 28,000 |
| 2005/08/30 | 457 | 463 | 455 | 462 | 178,000 |
| 2005/08/29 | 471 | 471 | 460 | 462 | 96,000 |
| 2005/08/26 | 470 | 470 | 466 | 467 | 58,000 |
| 2005/08/25 | 468 | 474 | 464 | 470 | 151,000 |
| 2005/08/24 | 470 | 471 | 463 | 468 | 99,000 |
| 2005/08/23 | 475 | 476 | 469 | 469 | 126,000 |
| 2005/08/22 | 465 | 475 | 462 | 470 | 273,000 |
| 2005/08/19 | 458 | 464 | 455 | 460 | 277,000 |
| 2005/08/18 | 447 | 453 | 443 | 448 | 119,000 |
| 2005/08/17 | 457 | 457 | 445 | 447 | 127,000 |
| 2005/08/16 | 455 | 465 | 451 | 457 | 147,000 |
| 2005/08/15 | 446 | 456 | 445 | 452 | 298,000 |
| 2005/08/12 | 439 | 447 | 437 | 445 | 284,000 |
| 2005/08/11 | 433 | 436 | 430 | 432 | 114,000 |
| 2005/08/10 | 433 | 437 | 427 | 435 | 127,000 |
| 2005/08/09 | 427 | 433 | 426 | 431 | 129,000 |
| 2005/08/08 | 420 | 425 | 415 | 425 | 131,000 |
| 2005/08/05 | 422 | 425 | 421 | 423 | 140,000 |
| 2005/08/04 | 435 | 435 | 422 | 427 | 175,000 |
| 2005/08/03 | 445 | 445 | 430 | 435 | 453,000 |
| 2005/08/02 | 421 | 455 | 421 | 440 | 959,000 |
| 2005/08/01 | 415 | 419 | 414 | 418 | 273,000 |
| 2005/07/29 | 421 | 423 | 414 | 414 | 369,000 |
| 2005/07/28 | 425 | 430 | 417 | 420 | 1,048,000 |
| 2005/07/27 | 402 | 405 | 402 | 403 | 91,000 |
| 2005/07/26 | 399 | 402 | 399 | 402 | 30,000 |
| 2005/07/25 | 400 | 401 | 400 | 400 | 66,000 |
| 2005/07/22 | 400 | 400 | 396 | 399 | 36,000 |
| 2005/07/21 | 402 | 402 | 398 | 398 | 42,000 |
| 2005/07/20 | 398 | 398 | 396 | 398 | 46,000 |
| 2005/07/19 | 401 | 401 | 397 | 398 | 123,000 |
| 2005/07/15 | 404 | 405 | 400 | 401 | 210,000 |
| 2005/07/14 | 405 | 405 | 402 | 402 | 135,000 |
| 2005/07/13 | 404 | 405 | 401 | 403 | 47,000 |
| 2005/07/12 | 406 | 406 | 402 | 404 | 120,000 |
| 2005/07/11 | 408 | 408 | 403 | 403 | 168,000 |
| 2005/07/08 | 408 | 409 | 404 | 404 | 148,000 |
| 2005/07/07 | 405 | 409 | 405 | 405 | 253,000 |
| 2005/07/06 | 409 | 411 | 405 | 405 | 294,000 |
| 2005/07/05 | 418 | 418 | 414 | 414 | 72,000 |
| 2005/07/04 | 416 | 418 | 414 | 416 | 47,000 |
| 2005/07/01 | 412 | 415 | 409 | 414 | 64,000 |
| 2005/06/30 | 409 | 412 | 409 | 410 | 45,000 |
| 2005/06/29 | 406 | 412 | 405 | 411 | 218,000 |
| 2005/06/28 | 403 | 409 | 402 | 406 | 45,000 |
| 2005/06/27 | 405 | 405 | 400 | 402 | 70,000 |
| 2005/06/24 | 405 | 408 | 402 | 405 | 90,000 |
| 2005/06/23 | 410 | 410 | 404 | 405 | 74,000 |
| 2005/06/22 | 407 | 413 | 407 | 409 | 98,000 |
| 2005/06/21 | 415 | 415 | 412 | 412 | 56,000 |
| 2005/06/20 | 413 | 414 | 412 | 412 | 48,000 |
| 2005/06/17 | 410 | 414 | 409 | 413 | 99,000 |
| 2005/06/16 | 405 | 409 | 403 | 408 | 63,000 |
| 2005/06/15 | 401 | 406 | 400 | 402 | 104,000 |
| 2005/06/14 | 400 | 401 | 399 | 399 | 19,000 |
| 2005/06/13 | 397 | 403 | 397 | 399 | 64,000 |
| 2005/06/10 | 400 | 403 | 399 | 400 | 170,000 |
| 2005/06/09 | 403 | 405 | 402 | 403 | 62,000 |
| 2005/06/08 | 410 | 410 | 404 | 406 | 114,000 |
| 2005/06/07 | 408 | 410 | 405 | 410 | 85,000 |
| 2005/06/06 | 408 | 408 | 406 | 407 | 118,000 |
| 2005/06/03 | 410 | 410 | 406 | 408 | 60,000 |
| 2005/06/02 | 412 | 412 | 409 | 410 | 62,000 |
| 2005/06/01 | 409 | 412 | 409 | 411 | 123,000 |
| 2005/05/31 | 413 | 415 | 411 | 415 | 79,000 |
| 2005/05/30 | 410 | 415 | 410 | 415 | 73,000 |
| 2005/05/27 | 410 | 410 | 406 | 410 | 24,000 |
| 2005/05/26 | 407 | 411 | 406 | 406 | 35,000 |
| 2005/05/25 | 413 | 413 | 410 | 412 | 75,000 |
| 2005/05/24 | 419 | 419 | 412 | 413 | 99,000 |
| 2005/05/23 | 422 | 422 | 417 | 419 | 80,000 |
| 2005/05/20 | 424 | 424 | 414 | 420 | 142,000 |
| 2005/05/19 | 418 | 427 | 413 | 425 | 157,000 |
| 2005/05/18 | 410 | 413 | 406 | 413 | 114,000 |
| 2005/05/17 | 413 | 415 | 411 | 414 | 140,000 |
| 2005/05/16 | 414 | 415 | 411 | 414 | 108,000 |
| 2005/05/13 | 410 | 414 | 406 | 413 | 132,000 |
| 2005/05/12 | 415 | 417 | 409 | 412 | 177,000 |
| 2005/05/11 | 408 | 415 | 403 | 415 | 128,000 |
| 2005/05/10 | 419 | 425 | 404 | 405 | 294,000 |
| 2005/05/09 | 409 | 417 | 409 | 415 | 321,000 |
| 2005/05/06 | 409 | 410 | 408 | 408 | 213,000 |
| 2005/05/02 | 409 | 409 | 404 | 404 | 271,000 |
| 2005/04/28 | 408 | 408 | 406 | 407 | 222,000 |
| 2005/04/27 | 404 | 407 | 403 | 405 | 250,000 |
| 2005/04/26 | 403 | 408 | 393 | 403 | 129,000 |
| 2005/04/25 | 404 | 405 | 400 | 403 | 176,000 |
| 2005/04/22 | 407 | 409 | 402 | 407 | 92,000 |
| 2005/04/21 | 399 | 405 | 394 | 400 | 181,000 |
| 2005/04/20 | 400 | 403 | 399 | 400 | 260,000 |
| 2005/04/19 | 374 | 400 | 374 | 390 | 93,000 |
| 2005/04/18 | 382 | 385 | 366 | 373 | 130,000 |
| 2005/04/15 | 397 | 397 | 392 | 392 | 117,000 |
| 2005/04/14 | 400 | 400 | 386 | 397 | 134,000 |
| 2005/04/13 | 412 | 413 | 402 | 405 | 90,000 |
| 2005/04/12 | 410 | 413 | 409 | 412 | 233,000 |
| 2005/04/11 | 407 | 412 | 402 | 409 | 245,000 |
| 2005/04/08 | 400 | 405 | 399 | 403 | 235,000 |
| 2005/04/07 | 401 | 403 | 394 | 400 | 131,000 |
| 2005/04/06 | 405 | 408 | 400 | 400 | 260,000 |
| 2005/04/05 | 402 | 403 | 396 | 402 | 289,000 |
| 2005/04/04 | 390 | 393 | 387 | 393 | 263,000 |
| 2005/04/01 | 377 | 388 | 377 | 385 | 191,000 |
| 2005/03/31 | 376 | 386 | 376 | 386 | 106,000 |
| 2005/03/30 | 380 | 389 | 376 | 377 | 76,000 |
| 2005/03/29 | 388 | 389 | 382 | 382 | 129,000 |
| 2005/03/28 | 393 | 393 | 385 | 388 | 70,000 |
| 2005/03/25 | 393 | 397 | 391 | 392 | 99,000 |
| 2005/03/24 | 398 | 398 | 391 | 391 | 135,000 |
| 2005/03/23 | 396 | 398 | 393 | 395 | 106,000 |
| 2005/03/22 | 400 | 400 | 390 | 396 | 197,000 |
| 2005/03/18 | 398 | 400 | 395 | 398 | 266,000 |
| 2005/03/17 | 388 | 398 | 380 | 397 | 971,000 |
| 2005/03/16 | 406 | 413 | 404 | 413 | 220,000 |
| 2005/03/15 | 408 | 408 | 407 | 407 | 88,000 |
| 2005/03/14 | 408 | 410 | 402 | 405 | 126,000 |
| 2005/03/11 | 408 | 408 | 403 | 405 | 125,000 |
| 2005/03/10 | 408 | 408 | 402 | 403 | 106,000 |
| 2005/03/09 | 406 | 410 | 405 | 406 | 71,000 |
| 2005/03/08 | 406 | 406 | 403 | 404 | 104,000 |
| 2005/03/07 | 399 | 408 | 399 | 404 | 161,000 |
| 2005/03/04 | 400 | 403 | 397 | 397 | 140,000 |
| 2005/03/03 | 401 | 401 | 396 | 397 | 223,000 |
| 2005/03/02 | 408 | 410 | 401 | 401 | 178,000 |
| 2005/03/01 | 400 | 410 | 400 | 407 | 260,000 |
| 2005/02/28 | 399 | 400 | 397 | 397 | 236,000 |
| 2005/02/25 | 390 | 391 | 387 | 389 | 196,000 |
| 2005/02/24 | 388 | 393 | 383 | 386 | 468,000 |
| 2005/02/23 | 394 | 394 | 384 | 385 | 197,000 |
| 2005/02/22 | 396 | 397 | 393 | 393 | 83,000 |
| 2005/02/21 | 397 | 400 | 395 | 395 | 161,000 |
| 2005/02/18 | 399 | 399 | 387 | 396 | 393,000 |
| 2005/02/17 | 405 | 405 | 395 | 399 | 238,000 |
| 2005/02/16 | 412 | 416 | 408 | 408 | 92,000 |
| 2005/02/15 | 413 | 413 | 406 | 411 | 89,000 |
| 2005/02/14 | 413 | 415 | 412 | 414 | 65,000 |
| 2005/02/10 | 410 | 413 | 410 | 413 | 46,000 |
| 2005/02/09 | 413 | 416 | 411 | 411 | 70,000 |
| 2005/02/08 | 409 | 417 | 409 | 414 | 93,000 |
| 2005/02/07 | 406 | 410 | 401 | 407 | 170,000 |
| 2005/02/04 | 407 | 415 | 403 | 405 | 109,000 |
| 2005/02/03 | 415 | 419 | 411 | 411 | 78,000 |
| 2005/02/02 | 416 | 420 | 410 | 420 | 180,000 |
| 2005/02/01 | 423 | 423 | 413 | 416 | 134,000 |
| 2005/01/31 | 419 | 427 | 418 | 426 | 159,000 |
| 2005/01/28 | 415 | 424 | 415 | 423 | 164,000 |
| 2005/01/27 | 415 | 428 | 411 | 420 | 570,000 |
| 2005/01/26 | 392 | 410 | 392 | 405 | 269,000 |
| 2005/01/25 | 395 | 395 | 390 | 394 | 101,000 |
| 2005/01/24 | 390 | 395 | 386 | 395 | 206,000 |
| 2005/01/21 | 368 | 398 | 366 | 390 | 604,000 |
| 2005/01/20 | 369 | 369 | 365 | 368 | 70,000 |
| 2005/01/19 | 364 | 372 | 364 | 369 | 108,000 |
| 2005/01/18 | 369 | 369 | 361 | 366 | 98,000 |
| 2005/01/17 | 371 | 371 | 367 | 370 | 43,000 |
| 2005/01/14 | 372 | 372 | 363 | 368 | 74,000 |
| 2005/01/13 | 370 | 373 | 367 | 372 | 98,000 |
| 2005/01/12 | 370 | 370 | 368 | 370 | 42,000 |
| 2005/01/11 | 374 | 374 | 368 | 372 | 54,000 |
| 2005/01/07 | 366 | 372 | 360 | 371 | 115,000 |
| 2005/01/06 | 360 | 367 | 358 | 367 | 82,000 |
| 2005/01/05 | 355 | 361 | 353 | 356 | 105,000 |
| 2005/01/04 | 352 | 356 | 350 | 355 | 32,000 |