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 |
|---|---|---|---|---|---|
| 2010/12/30 | 442 | 442 | 434 | 438 | 22,000 |
| 2010/12/29 | 437 | 446 | 435 | 445 | 35,000 |
| 2010/12/28 | 442 | 442 | 436 | 436 | 39,000 |
| 2010/12/27 | 438 | 448 | 434 | 441 | 101,000 |
| 2010/12/24 | 457 | 458 | 439 | 446 | 85,000 |
| 2010/12/22 | 467 | 472 | 454 | 457 | 90,000 |
| 2010/12/21 | 463 | 471 | 458 | 466 | 75,000 |
| 2010/12/20 | 475 | 476 | 465 | 466 | 160,000 |
| 2010/12/17 | 471 | 483 | 471 | 477 | 162,000 |
| 2010/12/16 | 450 | 468 | 448 | 465 | 126,000 |
| 2010/12/15 | 441 | 451 | 441 | 448 | 135,000 |
| 2010/12/14 | 435 | 440 | 435 | 440 | 92,000 |
| 2010/12/13 | 428 | 433 | 422 | 433 | 64,000 |
| 2010/12/10 | 435 | 437 | 432 | 432 | 112,000 |
| 2010/12/09 | 428 | 438 | 428 | 434 | 42,000 |
| 2010/12/08 | 428 | 432 | 422 | 431 | 79,000 |
| 2010/12/07 | 432 | 433 | 421 | 428 | 66,000 |
| 2010/12/06 | 426 | 444 | 426 | 432 | 84,000 |
| 2010/12/03 | 432 | 434 | 428 | 430 | 37,000 |
| 2010/12/02 | 428 | 432 | 424 | 426 | 50,000 |
| 2010/12/01 | 417 | 426 | 411 | 425 | 54,000 |
| 2010/11/30 | 430 | 431 | 417 | 417 | 65,000 |
| 2010/11/29 | 431 | 433 | 429 | 429 | 43,000 |
| 2010/11/26 | 434 | 437 | 431 | 435 | 68,000 |
| 2010/11/25 | 427 | 436 | 423 | 435 | 79,000 |
| 2010/11/24 | 420 | 431 | 420 | 427 | 52,000 |
| 2010/11/22 | 419 | 430 | 419 | 428 | 26,000 |
| 2010/11/19 | 430 | 430 | 415 | 424 | 50,000 |
| 2010/11/18 | 419 | 428 | 418 | 426 | 61,000 |
| 2010/11/17 | 412 | 424 | 412 | 419 | 61,000 |
| 2010/11/16 | 424 | 426 | 418 | 418 | 23,000 |
| 2010/11/15 | 422 | 426 | 419 | 425 | 40,000 |
| 2010/11/12 | 426 | 426 | 422 | 422 | 16,000 |
| 2010/11/11 | 429 | 430 | 412 | 430 | 36,000 |
| 2010/11/10 | 427 | 433 | 427 | 431 | 23,000 |
| 2010/11/09 | 425 | 430 | 425 | 430 | 18,000 |
| 2010/11/08 | 424 | 433 | 418 | 427 | 65,000 |
| 2010/11/05 | 403 | 432 | 403 | 430 | 137,000 |
| 2010/11/04 | 397 | 406 | 396 | 402 | 42,000 |
| 2010/11/02 | 391 | 398 | 386 | 396 | 29,000 |
| 2010/11/01 | 409 | 411 | 393 | 394 | 79,000 |
| 2010/10/29 | 396 | 408 | 395 | 408 | 119,000 |
| 2010/10/28 | 380 | 396 | 374 | 396 | 245,000 |
| 2010/10/27 | 383 | 392 | 376 | 383 | 167,000 |
| 2010/10/26 | 390 | 394 | 379 | 390 | 150,000 |
| 2010/10/25 | 411 | 418 | 387 | 398 | 162,000 |
| 2010/10/22 | 406 | 418 | 406 | 415 | 111,000 |
| 2010/10/21 | 413 | 420 | 408 | 411 | 106,000 |
| 2010/10/20 | 410 | 421 | 407 | 418 | 203,000 |
| 2010/10/19 | 402 | 409 | 402 | 409 | 70,000 |
| 2010/10/18 | 399 | 418 | 399 | 405 | 71,000 |
| 2010/10/15 | 412 | 415 | 397 | 399 | 116,000 |
| 2010/10/14 | 404 | 416 | 402 | 411 | 123,000 |
| 2010/10/13 | 415 | 417 | 404 | 408 | 125,000 |
| 2010/10/12 | 421 | 426 | 412 | 412 | 129,000 |
| 2010/10/08 | 444 | 444 | 415 | 415 | 306,000 |
| 2010/10/07 | 455 | 456 | 440 | 451 | 158,000 |
| 2010/10/06 | 475 | 475 | 457 | 460 | 118,000 |
| 2010/10/05 | 491 | 497 | 462 | 476 | 223,000 |
| 2010/10/04 | 501 | 512 | 497 | 497 | 23,000 |
| 2010/10/01 | 504 | 508 | 499 | 502 | 43,000 |
| 2010/09/30 | 519 | 540 | 502 | 504 | 46,000 |
| 2010/09/29 | 509 | 524 | 506 | 522 | 61,000 |
| 2010/09/28 | 517 | 518 | 502 | 511 | 49,000 |
| 2010/09/27 | 515 | 518 | 510 | 517 | 38,000 |
| 2010/09/24 | 526 | 526 | 515 | 515 | 41,000 |
| 2010/09/22 | 521 | 533 | 514 | 526 | 36,000 |
| 2010/09/21 | 531 | 534 | 516 | 516 | 39,000 |
| 2010/09/17 | 520 | 522 | 512 | 521 | 37,000 |
| 2010/09/16 | 543 | 544 | 512 | 516 | 62,000 |
| 2010/09/15 | 520 | 539 | 520 | 533 | 42,000 |
| 2010/09/14 | 514 | 525 | 511 | 519 | 27,000 |
| 2010/09/13 | 516 | 520 | 510 | 511 | 11,000 |
| 2010/09/10 | 511 | 515 | 505 | 514 | 113,000 |
| 2010/09/09 | 500 | 508 | 498 | 501 | 43,000 |
| 2010/09/08 | 500 | 500 | 493 | 499 | 21,000 |
| 2010/09/07 | 499 | 509 | 499 | 508 | 18,000 |
| 2010/09/06 | 501 | 508 | 497 | 506 | 13,000 |
| 2010/09/03 | 509 | 509 | 497 | 501 | 34,000 |
| 2010/09/02 | 499 | 506 | 494 | 505 | 68,000 |
| 2010/09/01 | 508 | 508 | 494 | 495 | 51,000 |
| 2010/08/31 | 504 | 513 | 490 | 507 | 71,000 |
| 2010/08/30 | 499 | 525 | 495 | 514 | 48,000 |
| 2010/08/27 | 488 | 491 | 485 | 491 | 36,000 |
| 2010/08/26 | 493 | 505 | 483 | 486 | 41,000 |
| 2010/08/25 | 482 | 485 | 473 | 485 | 18,000 |
| 2010/08/24 | 477 | 484 | 477 | 482 | 23,000 |
| 2010/08/23 | 471 | 484 | 468 | 483 | 18,000 |
| 2010/08/20 | 484 | 484 | 477 | 478 | 16,000 |
| 2010/08/19 | 487 | 488 | 485 | 487 | 12,000 |
| 2010/08/18 | 496 | 496 | 478 | 486 | 32,000 |
| 2010/08/17 | 484 | 494 | 484 | 489 | 28,000 |
| 2010/08/16 | 480 | 481 | 478 | 481 | 19,000 |
| 2010/08/13 | 472 | 482 | 472 | 478 | 22,000 |
| 2010/08/12 | 470 | 475 | 468 | 471 | 23,000 |
| 2010/08/11 | 481 | 482 | 471 | 473 | 37,000 |
| 2010/08/10 | 492 | 494 | 487 | 488 | 12,000 |
| 2010/08/09 | 487 | 497 | 487 | 495 | 24,000 |
| 2010/08/06 | 489 | 505 | 489 | 495 | 15,000 |
| 2010/08/05 | 477 | 489 | 477 | 489 | 32,000 |
| 2010/08/04 | 477 | 484 | 475 | 478 | 30,000 |
| 2010/08/03 | 481 | 482 | 476 | 482 | 30,000 |
| 2010/08/02 | 486 | 486 | 474 | 478 | 28,000 |
| 2010/07/30 | 500 | 500 | 481 | 486 | 55,000 |
| 2010/07/29 | 516 | 516 | 504 | 510 | 17,000 |
| 2010/07/28 | 513 | 519 | 510 | 517 | 32,000 |
| 2010/07/27 | 499 | 513 | 499 | 508 | 37,000 |
| 2010/07/26 | 499 | 507 | 498 | 500 | 33,000 |
| 2010/07/23 | 498 | 499 | 490 | 493 | 32,000 |
| 2010/07/22 | 484 | 491 | 483 | 484 | 27,000 |
| 2010/07/21 | 490 | 501 | 488 | 492 | 33,000 |
| 2010/07/20 | 488 | 492 | 488 | 489 | 21,000 |
| 2010/07/16 | 519 | 519 | 500 | 502 | 37,000 |
| 2010/07/15 | 514 | 522 | 514 | 517 | 40,000 |
| 2010/07/14 | 508 | 514 | 507 | 514 | 28,000 |
| 2010/07/13 | 510 | 515 | 501 | 502 | 34,000 |
| 2010/07/12 | 500 | 510 | 500 | 507 | 12,000 |
| 2010/07/09 | 512 | 512 | 504 | 504 | 27,000 |
| 2010/07/08 | 486 | 519 | 486 | 508 | 40,000 |
| 2010/07/07 | 493 | 495 | 482 | 484 | 23,000 |
| 2010/07/06 | 493 | 501 | 488 | 493 | 30,000 |
| 2010/07/05 | 480 | 485 | 480 | 485 | 8,000 |
| 2010/07/02 | 483 | 483 | 479 | 479 | 12,000 |
| 2010/07/01 | 490 | 490 | 485 | 485 | 19,000 |
| 2010/06/30 | 493 | 493 | 486 | 493 | 26,000 |
| 2010/06/29 | 520 | 528 | 501 | 502 | 35,000 |
| 2010/06/28 | 514 | 520 | 508 | 512 | 16,000 |
| 2010/06/25 | 524 | 524 | 515 | 515 | 35,000 |
| 2010/06/24 | 512 | 525 | 511 | 524 | 24,000 |
| 2010/06/23 | 534 | 534 | 516 | 522 | 56,000 |
| 2010/06/22 | 540 | 540 | 530 | 534 | 41,000 |
| 2010/06/21 | 548 | 552 | 540 | 540 | 63,000 |
| 2010/06/18 | 530 | 544 | 530 | 538 | 21,000 |
| 2010/06/17 | 526 | 532 | 526 | 530 | 13,000 |
| 2010/06/16 | 529 | 532 | 525 | 526 | 52,000 |
| 2010/06/15 | 540 | 542 | 539 | 539 | 21,000 |
| 2010/06/14 | 529 | 543 | 529 | 538 | 17,000 |
| 2010/06/11 | 528 | 547 | 528 | 539 | 86,000 |
| 2010/06/10 | 516 | 536 | 513 | 524 | 28,000 |
| 2010/06/09 | 519 | 529 | 519 | 526 | 20,000 |
| 2010/06/08 | 513 | 530 | 513 | 528 | 18,000 |
| 2010/06/07 | 530 | 530 | 523 | 523 | 12,000 |
| 2010/06/04 | 550 | 550 | 538 | 539 | 21,000 |
| 2010/06/03 | 533 | 552 | 533 | 542 | 30,000 |
| 2010/06/02 | 525 | 537 | 525 | 535 | 29,000 |
| 2010/06/01 | 520 | 540 | 520 | 535 | 28,000 |
| 2010/05/31 | 496 | 523 | 496 | 520 | 46,000 |
| 2010/05/28 | 507 | 530 | 502 | 502 | 74,000 |
| 2010/05/27 | 506 | 506 | 490 | 503 | 58,000 |
| 2010/05/26 | 530 | 535 | 511 | 516 | 107,000 |
| 2010/05/25 | 551 | 553 | 530 | 540 | 49,000 |
| 2010/05/24 | 538 | 544 | 525 | 542 | 61,000 |
| 2010/05/21 | 565 | 565 | 542 | 547 | 72,000 |
| 2010/05/20 | 572 | 572 | 567 | 568 | 27,000 |
| 2010/05/19 | 568 | 584 | 565 | 583 | 47,000 |
| 2010/05/18 | 576 | 582 | 572 | 578 | 42,000 |
| 2010/05/17 | 586 | 586 | 576 | 576 | 36,000 |
| 2010/05/14 | 598 | 598 | 583 | 586 | 29,000 |
| 2010/05/13 | 589 | 603 | 587 | 598 | 110,000 |
| 2010/05/12 | 585 | 588 | 584 | 584 | 24,000 |
| 2010/05/11 | 586 | 588 | 576 | 576 | 46,000 |
| 2010/05/10 | 555 | 584 | 555 | 577 | 66,000 |
| 2010/05/07 | 561 | 562 | 547 | 550 | 65,000 |
| 2010/05/06 | 569 | 575 | 555 | 571 | 69,000 |
| 2010/04/30 | 579 | 579 | 570 | 575 | 48,000 |
| 2010/04/28 | 563 | 575 | 562 | 569 | 55,000 |
| 2010/04/27 | 587 | 587 | 577 | 583 | 46,000 |
| 2010/04/26 | 578 | 587 | 578 | 587 | 67,000 |
| 2010/04/23 | 570 | 575 | 567 | 575 | 63,000 |
| 2010/04/22 | 580 | 580 | 568 | 570 | 60,000 |
| 2010/04/21 | 576 | 584 | 576 | 580 | 74,000 |
| 2010/04/20 | 570 | 575 | 563 | 572 | 30,000 |
| 2010/04/19 | 576 | 576 | 569 | 569 | 17,000 |
| 2010/04/16 | 580 | 580 | 574 | 576 | 30,000 |
| 2010/04/15 | 583 | 583 | 573 | 578 | 55,000 |
| 2010/04/14 | 583 | 584 | 577 | 583 | 50,000 |
| 2010/04/13 | 596 | 598 | 585 | 585 | 18,000 |
| 2010/04/12 | 599 | 599 | 586 | 596 | 49,000 |
| 2010/04/09 | 584 | 593 | 581 | 591 | 65,000 |
| 2010/04/08 | 575 | 586 | 575 | 584 | 59,000 |
| 2010/04/07 | 582 | 587 | 570 | 585 | 73,000 |
| 2010/04/06 | 570 | 580 | 570 | 577 | 60,000 |
| 2010/04/05 | 579 | 579 | 561 | 568 | 67,000 |
| 2010/04/02 | 576 | 579 | 570 | 570 | 40,000 |
| 2010/04/01 | 571 | 583 | 562 | 567 | 84,000 |
| 2010/03/31 | 536 | 553 | 536 | 553 | 60,000 |
| 2010/03/30 | 539 | 545 | 529 | 544 | 48,000 |
| 2010/03/29 | 540 | 540 | 532 | 537 | 23,000 |
| 2010/03/26 | 528 | 549 | 527 | 549 | 67,000 |
| 2010/03/25 | 519 | 528 | 519 | 525 | 75,000 |
| 2010/03/24 | 511 | 525 | 508 | 519 | 35,000 |
| 2010/03/23 | 508 | 512 | 505 | 511 | 29,000 |
| 2010/03/19 | 513 | 516 | 513 | 516 | 42,000 |
| 2010/03/18 | 514 | 514 | 508 | 511 | 20,000 |
| 2010/03/17 | 513 | 513 | 503 | 510 | 23,000 |
| 2010/03/16 | 506 | 509 | 506 | 508 | 16,000 |
| 2010/03/15 | 512 | 513 | 506 | 509 | 29,000 |
| 2010/03/12 | 495 | 519 | 495 | 506 | 163,000 |
| 2010/03/11 | 492 | 493 | 488 | 492 | 21,000 |
| 2010/03/10 | 492 | 493 | 485 | 490 | 39,000 |
| 2010/03/09 | 493 | 494 | 490 | 492 | 17,000 |
| 2010/03/08 | 495 | 495 | 489 | 493 | 29,000 |
| 2010/03/05 | 485 | 493 | 485 | 492 | 43,000 |
| 2010/03/04 | 490 | 490 | 483 | 483 | 17,000 |
| 2010/03/03 | 485 | 489 | 477 | 489 | 75,000 |
| 2010/03/02 | 487 | 487 | 481 | 485 | 28,000 |
| 2010/03/01 | 488 | 492 | 475 | 487 | 61,000 |
| 2010/02/26 | 483 | 488 | 480 | 484 | 37,000 |
| 2010/02/25 | 474 | 477 | 474 | 475 | 28,000 |
| 2010/02/24 | 487 | 487 | 466 | 474 | 97,000 |
| 2010/02/23 | 492 | 492 | 486 | 487 | 18,000 |
| 2010/02/22 | 486 | 493 | 482 | 492 | 51,000 |
| 2010/02/19 | 490 | 493 | 476 | 478 | 34,000 |
| 2010/02/18 | 488 | 489 | 480 | 486 | 35,000 |
| 2010/02/17 | 478 | 489 | 478 | 488 | 62,000 |
| 2010/02/16 | 476 | 477 | 476 | 477 | 9,000 |
| 2010/02/15 | 475 | 483 | 475 | 476 | 27,000 |
| 2010/02/12 | 475 | 478 | 465 | 475 | 39,000 |
| 2010/02/10 | 467 | 483 | 460 | 464 | 37,000 |
| 2010/02/09 | 470 | 474 | 469 | 469 | 13,000 |
| 2010/02/08 | 471 | 484 | 471 | 476 | 35,000 |
| 2010/02/05 | 483 | 483 | 467 | 471 | 27,000 |
| 2010/02/04 | 465 | 480 | 463 | 479 | 30,000 |
| 2010/02/03 | 465 | 478 | 465 | 473 | 34,000 |
| 2010/02/02 | 469 | 469 | 461 | 465 | 21,000 |
| 2010/02/01 | 466 | 473 | 452 | 469 | 34,000 |
| 2010/01/29 | 486 | 487 | 471 | 472 | 44,000 |
| 2010/01/28 | 478 | 486 | 471 | 474 | 19,000 |
| 2010/01/27 | 475 | 483 | 472 | 474 | 41,000 |
| 2010/01/26 | 495 | 495 | 479 | 479 | 27,000 |
| 2010/01/25 | 490 | 499 | 487 | 494 | 43,000 |
| 2010/01/22 | 498 | 498 | 485 | 490 | 28,000 |
| 2010/01/21 | 483 | 500 | 482 | 498 | 65,000 |
| 2010/01/20 | 485 | 488 | 485 | 487 | 19,000 |
| 2010/01/19 | 482 | 489 | 482 | 489 | 49,000 |
| 2010/01/18 | 478 | 478 | 470 | 475 | 43,000 |
| 2010/01/15 | 486 | 500 | 482 | 483 | 91,000 |
| 2010/01/14 | 470 | 473 | 470 | 472 | 68,000 |
| 2010/01/13 | 464 | 468 | 459 | 463 | 44,000 |
| 2010/01/12 | 453 | 461 | 449 | 459 | 79,000 |
| 2010/01/08 | 453 | 454 | 451 | 453 | 70,000 |
| 2010/01/07 | 453 | 453 | 450 | 451 | 28,000 |
| 2010/01/06 | 453 | 453 | 452 | 453 | 19,000 |
| 2010/01/05 | 453 | 453 | 451 | 451 | 23,000 |
| 2010/01/04 | 449 | 453 | 445 | 451 | 14,000 |