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 |
|---|---|---|---|---|---|
| 2008/12/30 | 414 | 427 | 414 | 425 | 30,000 |
| 2008/12/29 | 412 | 415 | 406 | 414 | 50,000 |
| 2008/12/26 | 416 | 425 | 414 | 418 | 24,000 |
| 2008/12/25 | 409 | 413 | 409 | 411 | 16,000 |
| 2008/12/24 | 413 | 418 | 405 | 408 | 31,000 |
| 2008/12/22 | 417 | 433 | 406 | 413 | 44,000 |
| 2008/12/19 | 422 | 422 | 413 | 419 | 27,000 |
| 2008/12/18 | 431 | 436 | 422 | 427 | 39,000 |
| 2008/12/17 | 441 | 441 | 426 | 430 | 26,000 |
| 2008/12/16 | 444 | 444 | 437 | 439 | 55,000 |
| 2008/12/15 | 428 | 444 | 428 | 439 | 63,000 |
| 2008/12/12 | 430 | 440 | 417 | 424 | 116,000 |
| 2008/12/11 | 450 | 457 | 445 | 455 | 66,000 |
| 2008/12/10 | 468 | 472 | 450 | 460 | 28,000 |
| 2008/12/09 | 476 | 476 | 468 | 468 | 38,000 |
| 2008/12/08 | 477 | 481 | 468 | 480 | 61,000 |
| 2008/12/05 | 471 | 486 | 470 | 476 | 101,000 |
| 2008/12/04 | 475 | 475 | 465 | 470 | 69,000 |
| 2008/12/03 | 470 | 471 | 460 | 471 | 63,000 |
| 2008/12/02 | 450 | 475 | 450 | 465 | 72,000 |
| 2008/12/01 | 471 | 483 | 461 | 480 | 69,000 |
| 2008/11/28 | 456 | 461 | 444 | 461 | 121,000 |
| 2008/11/27 | 453 | 459 | 442 | 454 | 82,000 |
| 2008/11/26 | 441 | 448 | 437 | 448 | 89,000 |
| 2008/11/25 | 424 | 436 | 414 | 436 | 87,000 |
| 2008/11/21 | 380 | 410 | 380 | 410 | 62,000 |
| 2008/11/20 | 411 | 411 | 379 | 391 | 50,000 |
| 2008/11/19 | 438 | 440 | 407 | 411 | 75,000 |
| 2008/11/18 | 434 | 437 | 426 | 428 | 66,000 |
| 2008/11/17 | 407 | 432 | 407 | 425 | 21,000 |
| 2008/11/14 | 412 | 415 | 405 | 407 | 31,000 |
| 2008/11/13 | 418 | 418 | 403 | 404 | 35,000 |
| 2008/11/12 | 396 | 425 | 396 | 418 | 108,000 |
| 2008/11/11 | 400 | 400 | 391 | 391 | 45,000 |
| 2008/11/10 | 398 | 403 | 395 | 395 | 45,000 |
| 2008/11/07 | 391 | 403 | 382 | 385 | 83,000 |
| 2008/11/06 | 399 | 402 | 393 | 396 | 78,000 |
| 2008/11/05 | 405 | 405 | 390 | 404 | 164,000 |
| 2008/11/04 | 393 | 412 | 382 | 385 | 159,000 |
| 2008/10/31 | 375 | 393 | 375 | 388 | 198,000 |
| 2008/10/30 | 401 | 406 | 367 | 371 | 281,000 |
| 2008/10/29 | 422 | 422 | 386 | 396 | 145,000 |
| 2008/10/28 | 354 | 381 | 354 | 380 | 73,000 |
| 2008/10/27 | 380 | 390 | 364 | 366 | 105,000 |
| 2008/10/24 | 447 | 454 | 380 | 380 | 190,000 |
| 2008/10/23 | 446 | 460 | 446 | 448 | 259,000 |
| 2008/10/22 | 461 | 461 | 441 | 441 | 79,000 |
| 2008/10/21 | 487 | 493 | 467 | 471 | 70,000 |
| 2008/10/20 | 443 | 470 | 438 | 467 | 73,000 |
| 2008/10/17 | 450 | 455 | 439 | 450 | 109,000 |
| 2008/10/16 | 422 | 438 | 420 | 420 | 56,000 |
| 2008/10/15 | 453 | 476 | 443 | 447 | 54,000 |
| 2008/10/14 | 460 | 471 | 444 | 453 | 65,000 |
| 2008/10/10 | 460 | 464 | 418 | 420 | 52,000 |
| 2008/10/09 | 475 | 480 | 460 | 460 | 49,000 |
| 2008/10/08 | 524 | 524 | 465 | 465 | 70,000 |
| 2008/10/07 | 506 | 551 | 497 | 530 | 67,000 |
| 2008/10/06 | 585 | 585 | 565 | 566 | 60,000 |
| 2008/10/03 | 610 | 610 | 591 | 592 | 30,000 |
| 2008/10/02 | 628 | 628 | 605 | 609 | 26,000 |
| 2008/10/01 | 619 | 630 | 617 | 630 | 60,000 |
| 2008/09/30 | 603 | 618 | 596 | 603 | 52,000 |
| 2008/09/29 | 603 | 620 | 603 | 613 | 40,000 |
| 2008/09/26 | 638 | 638 | 590 | 603 | 165,000 |
| 2008/09/25 | 647 | 658 | 637 | 640 | 71,000 |
| 2008/09/24 | 641 | 654 | 631 | 645 | 104,000 |
| 2008/09/22 | 660 | 668 | 647 | 661 | 123,000 |
| 2008/09/19 | 631 | 677 | 617 | 663 | 339,000 |
| 2008/09/18 | 601 | 643 | 601 | 643 | 160,000 |
| 2008/09/17 | 616 | 620 | 615 | 619 | 72,000 |
| 2008/09/16 | 603 | 625 | 600 | 625 | 136,000 |
| 2008/09/12 | 620 | 620 | 610 | 611 | 86,000 |
| 2008/09/11 | 614 | 618 | 610 | 613 | 31,000 |
| 2008/09/10 | 609 | 624 | 609 | 614 | 96,000 |
| 2008/09/09 | 613 | 620 | 613 | 619 | 63,000 |
| 2008/09/08 | 605 | 620 | 605 | 613 | 54,000 |
| 2008/09/05 | 613 | 618 | 607 | 615 | 57,000 |
| 2008/09/04 | 617 | 617 | 602 | 613 | 76,000 |
| 2008/09/03 | 609 | 626 | 606 | 624 | 92,000 |
| 2008/09/02 | 601 | 610 | 599 | 610 | 75,000 |
| 2008/09/01 | 609 | 609 | 594 | 604 | 61,000 |
| 2008/08/29 | 595 | 607 | 591 | 607 | 66,000 |
| 2008/08/28 | 580 | 582 | 572 | 579 | 46,000 |
| 2008/08/27 | 585 | 590 | 574 | 582 | 57,000 |
| 2008/08/26 | 587 | 594 | 571 | 594 | 53,000 |
| 2008/08/25 | 591 | 601 | 590 | 597 | 66,000 |
| 2008/08/22 | 569 | 577 | 569 | 576 | 60,000 |
| 2008/08/21 | 588 | 588 | 570 | 577 | 43,000 |
| 2008/08/20 | 583 | 594 | 581 | 593 | 65,000 |
| 2008/08/19 | 594 | 600 | 582 | 589 | 57,000 |
| 2008/08/18 | 597 | 611 | 596 | 600 | 77,000 |
| 2008/08/15 | 585 | 598 | 582 | 597 | 68,000 |
| 2008/08/14 | 584 | 599 | 583 | 585 | 64,000 |
| 2008/08/13 | 606 | 606 | 595 | 596 | 89,000 |
| 2008/08/12 | 611 | 614 | 602 | 607 | 136,000 |
| 2008/08/11 | 610 | 624 | 610 | 621 | 53,000 |
| 2008/08/08 | 610 | 615 | 608 | 614 | 79,000 |
| 2008/08/07 | 621 | 621 | 606 | 612 | 62,000 |
| 2008/08/06 | 607 | 630 | 605 | 628 | 90,000 |
| 2008/08/05 | 605 | 611 | 599 | 606 | 84,000 |
| 2008/08/04 | 615 | 615 | 602 | 604 | 109,000 |
| 2008/08/01 | 620 | 626 | 606 | 615 | 61,000 |
| 2008/07/31 | 634 | 635 | 620 | 630 | 109,000 |
| 2008/07/30 | 610 | 633 | 610 | 633 | 96,000 |
| 2008/07/29 | 605 | 611 | 601 | 609 | 75,000 |
| 2008/07/28 | 603 | 612 | 603 | 611 | 39,000 |
| 2008/07/25 | 619 | 625 | 611 | 613 | 101,000 |
| 2008/07/24 | 596 | 620 | 596 | 620 | 98,000 |
| 2008/07/23 | 588 | 600 | 587 | 595 | 57,000 |
| 2008/07/22 | 592 | 595 | 575 | 588 | 144,000 |
| 2008/07/18 | 599 | 599 | 586 | 590 | 102,000 |
| 2008/07/17 | 610 | 610 | 599 | 599 | 116,000 |
| 2008/07/16 | 596 | 608 | 595 | 603 | 120,000 |
| 2008/07/15 | 570 | 587 | 570 | 582 | 90,000 |
| 2008/07/14 | 571 | 581 | 570 | 570 | 90,000 |
| 2008/07/11 | 577 | 582 | 564 | 571 | 129,000 |
| 2008/07/10 | 574 | 576 | 566 | 571 | 120,000 |
| 2008/07/09 | 565 | 585 | 561 | 568 | 155,000 |
| 2008/07/08 | 564 | 572 | 560 | 565 | 198,000 |
| 2008/07/07 | 561 | 576 | 561 | 564 | 163,000 |
| 2008/07/04 | 559 | 565 | 542 | 561 | 113,000 |
| 2008/07/03 | 552 | 560 | 545 | 557 | 91,000 |
| 2008/07/02 | 554 | 558 | 546 | 552 | 126,000 |
| 2008/07/01 | 558 | 565 | 558 | 564 | 104,000 |
| 2008/06/30 | 571 | 576 | 565 | 568 | 115,000 |
| 2008/06/27 | 565 | 578 | 565 | 571 | 76,000 |
| 2008/06/26 | 582 | 594 | 580 | 585 | 41,000 |
| 2008/06/25 | 584 | 591 | 576 | 588 | 91,000 |
| 2008/06/24 | 578 | 588 | 578 | 584 | 75,000 |
| 2008/06/23 | 589 | 591 | 581 | 588 | 46,000 |
| 2008/06/20 | 601 | 607 | 587 | 594 | 83,000 |
| 2008/06/19 | 602 | 602 | 592 | 597 | 86,000 |
| 2008/06/18 | 606 | 606 | 601 | 602 | 34,000 |
| 2008/06/17 | 603 | 610 | 602 | 606 | 47,000 |
| 2008/06/16 | 607 | 609 | 595 | 602 | 57,000 |
| 2008/06/13 | 600 | 603 | 589 | 600 | 206,000 |
| 2008/06/12 | 602 | 610 | 592 | 601 | 170,000 |
| 2008/06/11 | 600 | 604 | 595 | 602 | 98,000 |
| 2008/06/10 | 600 | 606 | 595 | 606 | 150,000 |
| 2008/06/09 | 567 | 604 | 567 | 600 | 168,000 |
| 2008/06/06 | 596 | 614 | 593 | 607 | 141,000 |
| 2008/06/05 | 594 | 609 | 594 | 606 | 63,000 |
| 2008/06/04 | 597 | 610 | 585 | 607 | 139,000 |
| 2008/06/03 | 609 | 611 | 591 | 591 | 122,000 |
| 2008/06/02 | 618 | 626 | 618 | 619 | 125,000 |
| 2008/05/30 | 616 | 624 | 615 | 618 | 71,000 |
| 2008/05/29 | 604 | 617 | 603 | 611 | 88,000 |
| 2008/05/28 | 606 | 613 | 601 | 603 | 183,000 |
| 2008/05/27 | 600 | 609 | 598 | 606 | 118,000 |
| 2008/05/26 | 602 | 619 | 592 | 610 | 167,000 |
| 2008/05/23 | 610 | 630 | 610 | 611 | 221,000 |
| 2008/05/22 | 600 | 610 | 591 | 610 | 99,000 |
| 2008/05/21 | 610 | 615 | 601 | 609 | 190,000 |
| 2008/05/20 | 610 | 619 | 610 | 614 | 41,000 |
| 2008/05/19 | 616 | 619 | 608 | 616 | 113,000 |
| 2008/05/16 | 618 | 622 | 610 | 618 | 130,000 |
| 2008/05/15 | 617 | 624 | 608 | 617 | 205,000 |
| 2008/05/14 | 611 | 617 | 605 | 616 | 158,000 |
| 2008/05/13 | 595 | 620 | 595 | 611 | 211,000 |
| 2008/05/12 | 596 | 613 | 596 | 610 | 188,000 |
| 2008/05/09 | 602 | 618 | 594 | 606 | 168,000 |
| 2008/05/08 | 611 | 619 | 601 | 602 | 128,000 |
| 2008/05/07 | 610 | 612 | 599 | 611 | 84,000 |
| 2008/05/02 | 603 | 611 | 601 | 609 | 99,000 |
| 2008/05/01 | 592 | 627 | 592 | 602 | 170,000 |
| 2008/04/30 | 589 | 592 | 581 | 591 | 21,000 |
| 2008/04/28 | 590 | 594 | 587 | 590 | 43,000 |
| 2008/04/25 | 580 | 589 | 576 | 587 | 37,000 |
| 2008/04/24 | 571 | 577 | 570 | 575 | 55,000 |
| 2008/04/23 | 580 | 580 | 570 | 578 | 44,000 |
| 2008/04/22 | 578 | 579 | 573 | 578 | 89,000 |
| 2008/04/21 | 579 | 586 | 573 | 577 | 101,000 |
| 2008/04/18 | 570 | 573 | 569 | 572 | 49,000 |
| 2008/04/17 | 578 | 578 | 571 | 572 | 35,000 |
| 2008/04/16 | 570 | 571 | 564 | 568 | 98,000 |
| 2008/04/15 | 564 | 569 | 559 | 564 | 88,000 |
| 2008/04/14 | 565 | 578 | 556 | 564 | 71,000 |
| 2008/04/11 | 545 | 565 | 543 | 564 | 112,000 |
| 2008/04/10 | 569 | 570 | 550 | 555 | 92,000 |
| 2008/04/09 | 570 | 571 | 557 | 559 | 125,000 |
| 2008/04/08 | 587 | 587 | 572 | 575 | 148,000 |
| 2008/04/07 | 587 | 588 | 566 | 588 | 83,000 |
| 2008/04/04 | 586 | 590 | 583 | 586 | 79,000 |
| 2008/04/03 | 584 | 594 | 575 | 587 | 113,000 |
| 2008/04/02 | 585 | 587 | 579 | 586 | 106,000 |
| 2008/04/01 | 581 | 588 | 575 | 581 | 147,000 |
| 2008/03/31 | 586 | 586 | 570 | 580 | 169,000 |
| 2008/03/28 | 583 | 588 | 573 | 585 | 125,000 |
| 2008/03/27 | 582 | 584 | 578 | 582 | 131,000 |
| 2008/03/26 | 578 | 588 | 576 | 583 | 93,000 |
| 2008/03/25 | 586 | 586 | 580 | 584 | 74,000 |
| 2008/03/24 | 580 | 583 | 572 | 580 | 67,000 |
| 2008/03/21 | 563 | 577 | 563 | 575 | 185,000 |
| 2008/03/19 | 582 | 582 | 552 | 560 | 99,000 |
| 2008/03/18 | 539 | 551 | 537 | 542 | 187,000 |
| 2008/03/17 | 538 | 550 | 530 | 538 | 166,000 |
| 2008/03/14 | 552 | 555 | 537 | 538 | 185,000 |
| 2008/03/13 | 578 | 579 | 545 | 551 | 262,000 |
| 2008/03/12 | 586 | 586 | 577 | 578 | 343,000 |
| 2008/03/11 | 579 | 585 | 569 | 581 | 286,000 |
| 2008/03/10 | 578 | 581 | 571 | 578 | 198,000 |
| 2008/03/07 | 573 | 578 | 563 | 572 | 181,000 |
| 2008/03/06 | 555 | 585 | 555 | 574 | 206,000 |
| 2008/03/05 | 555 | 570 | 552 | 554 | 168,000 |
| 2008/03/04 | 549 | 554 | 535 | 535 | 147,000 |
| 2008/03/03 | 537 | 549 | 528 | 539 | 121,000 |
| 2008/02/29 | 549 | 554 | 547 | 549 | 73,000 |
| 2008/02/28 | 557 | 562 | 550 | 554 | 165,000 |
| 2008/02/27 | 574 | 574 | 563 | 567 | 114,000 |
| 2008/02/26 | 571 | 581 | 556 | 556 | 160,000 |
| 2008/02/25 | 585 | 600 | 577 | 581 | 194,000 |
| 2008/02/22 | 573 | 591 | 573 | 576 | 215,000 |
| 2008/02/21 | 570 | 585 | 570 | 571 | 188,000 |
| 2008/02/20 | 571 | 572 | 549 | 549 | 156,000 |
| 2008/02/19 | 571 | 575 | 565 | 571 | 128,000 |
| 2008/02/18 | 564 | 580 | 555 | 575 | 179,000 |
| 2008/02/15 | 542 | 557 | 542 | 554 | 148,000 |
| 2008/02/14 | 529 | 547 | 520 | 541 | 175,000 |
| 2008/02/13 | 533 | 550 | 518 | 519 | 226,000 |
| 2008/02/12 | 520 | 547 | 520 | 533 | 237,000 |
| 2008/02/08 | 528 | 542 | 528 | 533 | 142,000 |
| 2008/02/07 | 505 | 527 | 503 | 527 | 188,000 |
| 2008/02/06 | 523 | 524 | 498 | 500 | 185,000 |
| 2008/02/05 | 518 | 540 | 514 | 523 | 196,000 |
| 2008/02/04 | 511 | 516 | 506 | 512 | 173,000 |
| 2008/02/01 | 504 | 515 | 499 | 500 | 282,000 |
| 2008/01/31 | 458 | 490 | 458 | 486 | 250,000 |
| 2008/01/30 | 453 | 467 | 450 | 463 | 220,000 |
| 2008/01/29 | 447 | 454 | 441 | 453 | 206,000 |
| 2008/01/28 | 459 | 459 | 429 | 443 | 308,000 |
| 2008/01/25 | 481 | 482 | 465 | 472 | 181,000 |
| 2008/01/24 | 480 | 491 | 466 | 487 | 185,000 |
| 2008/01/23 | 464 | 494 | 459 | 473 | 143,000 |
| 2008/01/22 | 486 | 488 | 463 | 469 | 122,000 |
| 2008/01/21 | 501 | 501 | 487 | 487 | 115,000 |
| 2008/01/18 | 494 | 503 | 479 | 501 | 146,000 |
| 2008/01/17 | 485 | 497 | 479 | 494 | 134,000 |
| 2008/01/16 | 491 | 509 | 469 | 485 | 142,000 |
| 2008/01/15 | 526 | 527 | 501 | 501 | 65,000 |
| 2008/01/11 | 545 | 550 | 523 | 526 | 114,000 |
| 2008/01/10 | 541 | 543 | 532 | 539 | 182,000 |
| 2008/01/09 | 533 | 543 | 526 | 541 | 172,000 |
| 2008/01/08 | 543 | 550 | 534 | 539 | 146,000 |
| 2008/01/07 | 524 | 552 | 524 | 543 | 189,000 |
| 2008/01/04 | 573 | 573 | 524 | 544 | 120,000 |