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 |
|---|---|---|---|---|---|
| 2006/12/29 | 589 | 600 | 582 | 598 | 97,000 |
| 2006/12/28 | 586 | 589 | 579 | 589 | 83,000 |
| 2006/12/27 | 577 | 588 | 577 | 585 | 87,000 |
| 2006/12/26 | 566 | 577 | 566 | 577 | 54,000 |
| 2006/12/25 | 583 | 588 | 570 | 572 | 156,000 |
| 2006/12/22 | 582 | 587 | 582 | 584 | 138,000 |
| 2006/12/21 | 596 | 598 | 588 | 591 | 103,000 |
| 2006/12/20 | 593 | 596 | 590 | 596 | 94,000 |
| 2006/12/19 | 594 | 602 | 594 | 595 | 237,000 |
| 2006/12/18 | 593 | 594 | 588 | 594 | 105,000 |
| 2006/12/15 | 587 | 592 | 587 | 587 | 86,000 |
| 2006/12/14 | 596 | 596 | 586 | 587 | 92,000 |
| 2006/12/13 | 578 | 590 | 575 | 590 | 179,000 |
| 2006/12/12 | 573 | 579 | 573 | 577 | 118,000 |
| 2006/12/11 | 579 | 584 | 576 | 582 | 96,000 |
| 2006/12/08 | 584 | 592 | 577 | 586 | 244,000 |
| 2006/12/07 | 590 | 596 | 590 | 593 | 94,000 |
| 2006/12/06 | 580 | 590 | 580 | 589 | 130,000 |
| 2006/12/05 | 594 | 597 | 586 | 589 | 123,000 |
| 2006/12/04 | 563 | 593 | 559 | 593 | 156,000 |
| 2006/12/01 | 586 | 597 | 585 | 589 | 229,000 |
| 2006/11/30 | 589 | 596 | 587 | 596 | 170,000 |
| 2006/11/29 | 575 | 593 | 575 | 593 | 152,000 |
| 2006/11/28 | 580 | 582 | 573 | 582 | 100,000 |
| 2006/11/27 | 574 | 583 | 573 | 580 | 179,000 |
| 2006/11/24 | 563 | 583 | 551 | 569 | 168,000 |
| 2006/11/22 | 553 | 563 | 539 | 562 | 255,000 |
| 2006/11/21 | 525 | 538 | 525 | 533 | 279,000 |
| 2006/11/20 | 551 | 552 | 525 | 527 | 336,000 |
| 2006/11/17 | 551 | 555 | 547 | 547 | 208,000 |
| 2006/11/16 | 567 | 567 | 547 | 550 | 270,000 |
| 2006/11/15 | 580 | 584 | 556 | 559 | 193,000 |
| 2006/11/14 | 545 | 565 | 545 | 564 | 298,000 |
| 2006/11/13 | 520 | 529 | 518 | 525 | 227,000 |
| 2006/11/10 | 541 | 546 | 536 | 538 | 280,000 |
| 2006/11/09 | 548 | 561 | 548 | 551 | 214,000 |
| 2006/11/08 | 560 | 566 | 554 | 555 | 196,000 |
| 2006/11/07 | 570 | 580 | 570 | 570 | 171,000 |
| 2006/11/06 | 586 | 590 | 577 | 580 | 174,000 |
| 2006/11/02 | 595 | 597 | 584 | 586 | 248,000 |
| 2006/11/01 | 586 | 600 | 585 | 600 | 183,000 |
| 2006/10/31 | 586 | 600 | 583 | 594 | 362,000 |
| 2006/10/30 | 614 | 614 | 592 | 592 | 278,000 |
| 2006/10/27 | 617 | 619 | 613 | 618 | 173,000 |
| 2006/10/26 | 614 | 622 | 613 | 617 | 148,000 |
| 2006/10/25 | 600 | 618 | 600 | 613 | 183,000 |
| 2006/10/24 | 615 | 618 | 610 | 615 | 237,000 |
| 2006/10/23 | 612 | 617 | 611 | 615 | 216,000 |
| 2006/10/20 | 597 | 615 | 595 | 609 | 276,000 |
| 2006/10/19 | 587 | 600 | 587 | 596 | 236,000 |
| 2006/10/18 | 577 | 591 | 567 | 587 | 757,000 |
| 2006/10/17 | 601 | 602 | 598 | 601 | 209,000 |
| 2006/10/16 | 580 | 604 | 580 | 604 | 240,000 |
| 2006/10/13 | 585 | 585 | 573 | 580 | 231,000 |
| 2006/10/12 | 570 | 583 | 565 | 583 | 197,000 |
| 2006/10/11 | 586 | 586 | 557 | 569 | 460,000 |
| 2006/10/10 | 561 | 585 | 560 | 576 | 467,000 |
| 2006/10/06 | 573 | 573 | 563 | 573 | 237,000 |
| 2006/10/05 | 560 | 575 | 560 | 575 | 201,000 |
| 2006/10/04 | 557 | 568 | 551 | 559 | 281,000 |
| 2006/10/03 | 543 | 560 | 540 | 553 | 342,000 |
| 2006/10/02 | 523 | 546 | 521 | 543 | 271,000 |
| 2006/09/29 | 529 | 529 | 523 | 525 | 75,000 |
| 2006/09/28 | 518 | 529 | 515 | 529 | 250,000 |
| 2006/09/27 | 510 | 519 | 505 | 519 | 143,000 |
| 2006/09/26 | 500 | 507 | 498 | 506 | 114,000 |
| 2006/09/25 | 493 | 503 | 484 | 503 | 309,000 |
| 2006/09/22 | 500 | 503 | 497 | 501 | 143,000 |
| 2006/09/21 | 509 | 513 | 491 | 510 | 193,000 |
| 2006/09/20 | 506 | 515 | 506 | 511 | 142,000 |
| 2006/09/19 | 511 | 516 | 505 | 509 | 128,000 |
| 2006/09/15 | 512 | 516 | 508 | 511 | 224,000 |
| 2006/09/14 | 492 | 514 | 492 | 510 | 195,000 |
| 2006/09/13 | 506 | 509 | 487 | 495 | 264,000 |
| 2006/09/12 | 508 | 511 | 503 | 503 | 153,000 |
| 2006/09/11 | 512 | 516 | 510 | 510 | 90,000 |
| 2006/09/08 | 509 | 521 | 509 | 518 | 232,000 |
| 2006/09/07 | 527 | 527 | 518 | 518 | 95,000 |
| 2006/09/06 | 529 | 535 | 529 | 532 | 99,000 |
| 2006/09/05 | 538 | 538 | 527 | 529 | 148,000 |
| 2006/09/04 | 528 | 540 | 528 | 538 | 247,000 |
| 2006/09/01 | 521 | 526 | 517 | 523 | 161,000 |
| 2006/08/31 | 504 | 523 | 504 | 521 | 223,000 |
| 2006/08/30 | 507 | 511 | 505 | 507 | 187,000 |
| 2006/08/29 | 509 | 509 | 504 | 506 | 203,000 |
| 2006/08/28 | 516 | 516 | 506 | 506 | 240,000 |
| 2006/08/25 | 517 | 519 | 511 | 512 | 338,000 |
| 2006/08/24 | 529 | 532 | 512 | 512 | 439,000 |
| 2006/08/23 | 531 | 537 | 531 | 531 | 98,000 |
| 2006/08/22 | 545 | 545 | 526 | 536 | 248,000 |
| 2006/08/21 | 551 | 554 | 537 | 541 | 341,000 |
| 2006/08/18 | 527 | 536 | 527 | 536 | 214,000 |
| 2006/08/17 | 515 | 524 | 515 | 520 | 203,000 |
| 2006/08/16 | 513 | 514 | 508 | 511 | 272,000 |
| 2006/08/15 | 507 | 512 | 506 | 510 | 257,000 |
| 2006/08/14 | 505 | 513 | 504 | 509 | 111,000 |
| 2006/08/11 | 506 | 521 | 506 | 509 | 107,000 |
| 2006/08/10 | 507 | 515 | 501 | 512 | 211,000 |
| 2006/08/09 | 503 | 515 | 501 | 511 | 174,000 |
| 2006/08/08 | 512 | 516 | 501 | 507 | 313,000 |
| 2006/08/07 | 522 | 524 | 512 | 513 | 98,000 |
| 2006/08/04 | 529 | 530 | 516 | 521 | 168,000 |
| 2006/08/03 | 526 | 537 | 526 | 528 | 216,000 |
| 2006/08/02 | 508 | 519 | 507 | 516 | 217,000 |
| 2006/08/01 | 515 | 517 | 504 | 508 | 434,000 |
| 2006/07/31 | 512 | 520 | 512 | 515 | 127,000 |
| 2006/07/28 | 510 | 521 | 510 | 516 | 128,000 |
| 2006/07/27 | 520 | 520 | 505 | 512 | 167,000 |
| 2006/07/26 | 529 | 530 | 516 | 522 | 123,000 |
| 2006/07/25 | 532 | 533 | 529 | 531 | 249,000 |
| 2006/07/24 | 534 | 535 | 523 | 532 | 214,000 |
| 2006/07/21 | 544 | 557 | 536 | 545 | 187,000 |
| 2006/07/20 | 550 | 563 | 541 | 554 | 258,000 |
| 2006/07/19 | 548 | 548 | 533 | 534 | 185,000 |
| 2006/07/18 | 571 | 574 | 544 | 550 | 180,000 |
| 2006/07/14 | 584 | 584 | 568 | 570 | 130,000 |
| 2006/07/13 | 574 | 589 | 574 | 588 | 136,000 |
| 2006/07/12 | 587 | 595 | 574 | 583 | 141,000 |
| 2006/07/11 | 597 | 601 | 587 | 592 | 81,000 |
| 2006/07/10 | 595 | 603 | 585 | 602 | 139,000 |
| 2006/07/07 | 600 | 605 | 590 | 603 | 127,000 |
| 2006/07/06 | 611 | 612 | 592 | 598 | 150,000 |
| 2006/07/05 | 626 | 626 | 605 | 611 | 159,000 |
| 2006/07/04 | 609 | 627 | 608 | 626 | 210,000 |
| 2006/07/03 | 600 | 604 | 595 | 603 | 73,000 |
| 2006/06/30 | 597 | 598 | 592 | 595 | 50,000 |
| 2006/06/29 | 584 | 590 | 584 | 590 | 67,000 |
| 2006/06/28 | 587 | 588 | 582 | 584 | 103,000 |
| 2006/06/27 | 566 | 589 | 566 | 587 | 114,000 |
| 2006/06/26 | 568 | 576 | 566 | 576 | 91,000 |
| 2006/06/23 | 556 | 569 | 553 | 568 | 172,000 |
| 2006/06/22 | 568 | 579 | 568 | 574 | 182,000 |
| 2006/06/21 | 591 | 591 | 562 | 568 | 243,000 |
| 2006/06/20 | 596 | 598 | 590 | 592 | 133,000 |
| 2006/06/19 | 586 | 596 | 583 | 594 | 167,000 |
| 2006/06/16 | 572 | 585 | 572 | 585 | 118,000 |
| 2006/06/15 | 553 | 566 | 553 | 566 | 105,000 |
| 2006/06/14 | 550 | 556 | 542 | 551 | 126,000 |
| 2006/06/13 | 564 | 571 | 556 | 559 | 142,000 |
| 2006/06/12 | 550 | 571 | 550 | 563 | 203,000 |
| 2006/06/09 | 535 | 554 | 524 | 540 | 382,000 |
| 2006/06/08 | 540 | 540 | 519 | 522 | 331,000 |
| 2006/06/07 | 561 | 575 | 521 | 540 | 327,000 |
| 2006/06/06 | 578 | 580 | 554 | 561 | 322,000 |
| 2006/06/05 | 583 | 594 | 577 | 580 | 208,000 |
| 2006/06/02 | 581 | 588 | 558 | 587 | 202,000 |
| 2006/06/01 | 580 | 590 | 578 | 581 | 171,000 |
| 2006/05/31 | 584 | 584 | 571 | 577 | 242,000 |
| 2006/05/30 | 591 | 594 | 574 | 584 | 195,000 |
| 2006/05/29 | 602 | 602 | 589 | 590 | 212,000 |
| 2006/05/26 | 598 | 605 | 589 | 596 | 139,000 |
| 2006/05/25 | 606 | 606 | 594 | 597 | 97,000 |
| 2006/05/24 | 588 | 599 | 587 | 596 | 176,000 |
| 2006/05/23 | 604 | 613 | 582 | 589 | 194,000 |
| 2006/05/22 | 630 | 632 | 601 | 605 | 251,000 |
| 2006/05/19 | 601 | 619 | 596 | 616 | 213,000 |
| 2006/05/18 | 580 | 607 | 580 | 601 | 340,000 |
| 2006/05/17 | 637 | 640 | 602 | 610 | 288,000 |
| 2006/05/16 | 629 | 658 | 625 | 636 | 1,180,000 |
| 2006/05/15 | 620 | 630 | 610 | 619 | 492,000 |
| 2006/05/12 | 630 | 630 | 605 | 615 | 590,000 |
| 2006/05/11 | 665 | 666 | 620 | 635 | 653,000 |
| 2006/05/10 | 699 | 699 | 664 | 668 | 590,000 |
| 2006/05/09 | 684 | 698 | 684 | 692 | 393,000 |
| 2006/05/08 | 679 | 695 | 675 | 684 | 337,000 |
| 2006/05/02 | 663 | 663 | 653 | 659 | 279,000 |
| 2006/05/01 | 653 | 665 | 653 | 659 | 422,000 |
| 2006/04/28 | 659 | 659 | 648 | 653 | 430,000 |
| 2006/04/27 | 665 | 669 | 655 | 657 | 288,000 |
| 2006/04/26 | 677 | 680 | 666 | 670 | 259,000 |
| 2006/04/25 | 680 | 689 | 674 | 687 | 155,000 |
| 2006/04/24 | 691 | 691 | 672 | 672 | 197,000 |
| 2006/04/21 | 679 | 698 | 679 | 691 | 209,000 |
| 2006/04/20 | 677 | 684 | 677 | 679 | 172,000 |
| 2006/04/19 | 696 | 697 | 675 | 678 | 333,000 |
| 2006/04/18 | 680 | 689 | 674 | 687 | 396,000 |
| 2006/04/17 | 700 | 700 | 674 | 678 | 538,000 |
| 2006/04/14 | 714 | 723 | 706 | 711 | 1,179,000 |
| 2006/04/13 | 721 | 727 | 702 | 717 | 2,679,000 |
| 2006/04/12 | 656 | 660 | 651 | 651 | 118,000 |
| 2006/04/11 | 664 | 668 | 656 | 657 | 176,000 |
| 2006/04/10 | 660 | 664 | 659 | 663 | 144,000 |
| 2006/04/07 | 661 | 665 | 653 | 660 | 297,000 |
| 2006/04/06 | 658 | 667 | 657 | 660 | 249,000 |
| 2006/04/05 | 659 | 665 | 654 | 655 | 390,000 |
| 2006/04/04 | 666 | 670 | 656 | 656 | 397,000 |
| 2006/04/03 | 666 | 674 | 663 | 669 | 261,000 |
| 2006/03/31 | 672 | 676 | 665 | 665 | 235,000 |
| 2006/03/30 | 673 | 681 | 669 | 669 | 208,000 |
| 2006/03/29 | 666 | 680 | 660 | 675 | 220,000 |
| 2006/03/28 | 662 | 673 | 662 | 671 | 296,000 |
| 2006/03/27 | 684 | 696 | 667 | 692 | 299,000 |
| 2006/03/24 | 687 | 692 | 682 | 685 | 163,000 |
| 2006/03/23 | 692 | 704 | 682 | 686 | 187,000 |
| 2006/03/22 | 691 | 695 | 675 | 691 | 119,000 |
| 2006/03/20 | 687 | 712 | 680 | 695 | 465,000 |
| 2006/03/17 | 659 | 678 | 655 | 677 | 382,000 |
| 2006/03/16 | 653 | 658 | 646 | 648 | 195,000 |
| 2006/03/15 | 655 | 663 | 648 | 653 | 224,000 |
| 2006/03/14 | 665 | 670 | 648 | 654 | 293,000 |
| 2006/03/13 | 656 | 665 | 653 | 657 | 227,000 |
| 2006/03/10 | 637 | 653 | 635 | 643 | 289,000 |
| 2006/03/09 | 634 | 656 | 634 | 647 | 157,000 |
| 2006/03/08 | 655 | 656 | 635 | 640 | 172,000 |
| 2006/03/07 | 659 | 672 | 654 | 660 | 102,000 |
| 2006/03/06 | 667 | 684 | 653 | 658 | 266,000 |
| 2006/03/03 | 663 | 677 | 650 | 657 | 170,000 |
| 2006/03/02 | 680 | 689 | 667 | 672 | 331,000 |
| 2006/03/01 | 681 | 681 | 663 | 667 | 120,000 |
| 2006/02/28 | 695 | 710 | 664 | 681 | 141,000 |
| 2006/02/27 | 724 | 735 | 690 | 710 | 207,000 |
| 2006/02/24 | 730 | 745 | 699 | 714 | 316,000 |
| 2006/02/23 | 680 | 720 | 680 | 713 | 123,000 |
| 2006/02/22 | 703 | 709 | 667 | 681 | 390,000 |
| 2006/02/21 | 620 | 670 | 620 | 654 | 494,000 |
| 2006/02/20 | 680 | 680 | 622 | 630 | 412,000 |
| 2006/02/17 | 712 | 720 | 683 | 683 | 259,000 |
| 2006/02/16 | 713 | 734 | 710 | 722 | 238,000 |
| 2006/02/15 | 720 | 739 | 705 | 720 | 420,000 |
| 2006/02/14 | 728 | 748 | 709 | 730 | 466,000 |
| 2006/02/13 | 760 | 760 | 728 | 738 | 229,000 |
| 2006/02/10 | 803 | 813 | 755 | 776 | 317,000 |
| 2006/02/09 | 819 | 824 | 807 | 810 | 580,000 |
| 2006/02/08 | 820 | 820 | 803 | 817 | 857,000 |
| 2006/02/07 | 750 | 850 | 750 | 836 | 1,846,000 |
| 2006/02/06 | 755 | 762 | 742 | 753 | 375,000 |
| 2006/02/03 | 748 | 759 | 745 | 755 | 279,000 |
| 2006/02/02 | 750 | 768 | 742 | 753 | 359,000 |
| 2006/02/01 | 766 | 766 | 748 | 752 | 409,000 |
| 2006/01/31 | 771 | 776 | 763 | 776 | 325,000 |
| 2006/01/30 | 760 | 776 | 751 | 762 | 584,000 |
| 2006/01/27 | 718 | 766 | 709 | 754 | 1,296,000 |
| 2006/01/26 | 702 | 714 | 687 | 708 | 1,103,000 |
| 2006/01/25 | 678 | 697 | 671 | 682 | 841,000 |
| 2006/01/24 | 670 | 683 | 654 | 658 | 1,437,000 |
| 2006/01/23 | 629 | 629 | 606 | 613 | 341,000 |
| 2006/01/20 | 706 | 706 | 635 | 641 | 687,000 |
| 2006/01/19 | 570 | 659 | 570 | 656 | 527,000 |
| 2006/01/18 | 661 | 662 | 556 | 590 | 499,000 |
| 2006/01/17 | 693 | 693 | 652 | 656 | 210,000 |
| 2006/01/16 | 699 | 699 | 685 | 693 | 131,000 |
| 2006/01/13 | 696 | 702 | 689 | 691 | 266,000 |
| 2006/01/12 | 685 | 698 | 682 | 698 | 129,000 |
| 2006/01/11 | 697 | 698 | 664 | 691 | 152,000 |
| 2006/01/10 | 708 | 708 | 692 | 696 | 139,000 |
| 2006/01/06 | 711 | 716 | 706 | 706 | 99,000 |
| 2006/01/05 | 699 | 713 | 697 | 708 | 167,000 |
| 2006/01/04 | 714 | 714 | 689 | 695 | 183,000 |