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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,510 | 1,547 | 1,509 | 1,542 | 125,100 |
| 2015/12/29 | 1,480 | 1,516 | 1,460 | 1,493 | 130,800 |
| 2015/12/28 | 1,440 | 1,470 | 1,436 | 1,467 | 49,500 |
| 2015/12/25 | 1,429 | 1,451 | 1,429 | 1,445 | 82,800 |
| 2015/12/24 | 1,431 | 1,447 | 1,416 | 1,429 | 96,600 |
| 2015/12/22 | 1,370 | 1,421 | 1,370 | 1,415 | 120,100 |
| 2015/12/21 | 1,408 | 1,408 | 1,359 | 1,365 | 144,200 |
| 2015/12/18 | 1,455 | 1,462 | 1,415 | 1,420 | 122,800 |
| 2015/12/17 | 1,450 | 1,486 | 1,445 | 1,458 | 141,200 |
| 2015/12/16 | 1,405 | 1,430 | 1,385 | 1,430 | 112,400 |
| 2015/12/15 | 1,427 | 1,436 | 1,401 | 1,402 | 64,300 |
| 2015/12/14 | 1,364 | 1,417 | 1,364 | 1,411 | 89,400 |
| 2015/12/11 | 1,389 | 1,421 | 1,389 | 1,406 | 103,200 |
| 2015/12/10 | 1,404 | 1,427 | 1,404 | 1,408 | 65,300 |
| 2015/12/09 | 1,469 | 1,469 | 1,426 | 1,433 | 97,900 |
| 2015/12/08 | 1,491 | 1,495 | 1,468 | 1,473 | 42,100 |
| 2015/12/07 | 1,490 | 1,499 | 1,481 | 1,491 | 62,200 |
| 2015/12/04 | 1,490 | 1,490 | 1,461 | 1,476 | 104,000 |
| 2015/12/03 | 1,500 | 1,505 | 1,482 | 1,498 | 100,600 |
| 2015/12/02 | 1,477 | 1,506 | 1,473 | 1,493 | 108,400 |
| 2015/12/01 | 1,489 | 1,489 | 1,452 | 1,466 | 104,600 |
| 2015/11/30 | 1,452 | 1,498 | 1,439 | 1,498 | 264,600 |
| 2015/11/27 | 1,481 | 1,489 | 1,452 | 1,466 | 172,000 |
| 2015/11/26 | 1,503 | 1,503 | 1,486 | 1,489 | 96,300 |
| 2015/11/25 | 1,503 | 1,508 | 1,487 | 1,504 | 72,600 |
| 2015/11/24 | 1,505 | 1,509 | 1,481 | 1,507 | 140,900 |
| 2015/11/20 | 1,521 | 1,529 | 1,501 | 1,505 | 158,000 |
| 2015/11/19 | 1,548 | 1,554 | 1,517 | 1,540 | 130,900 |
| 2015/11/18 | 1,542 | 1,562 | 1,530 | 1,540 | 97,700 |
| 2015/11/17 | 1,525 | 1,547 | 1,515 | 1,542 | 137,400 |
| 2015/11/16 | 1,541 | 1,549 | 1,519 | 1,525 | 99,500 |
| 2015/11/13 | 1,555 | 1,568 | 1,537 | 1,567 | 92,800 |
| 2015/11/12 | 1,571 | 1,585 | 1,552 | 1,565 | 59,200 |
| 2015/11/11 | 1,555 | 1,578 | 1,550 | 1,574 | 72,500 |
| 2015/11/10 | 1,553 | 1,566 | 1,541 | 1,558 | 74,400 |
| 2015/11/09 | 1,543 | 1,575 | 1,535 | 1,575 | 110,200 |
| 2015/11/06 | 1,519 | 1,543 | 1,501 | 1,528 | 114,700 |
| 2015/11/05 | 1,525 | 1,542 | 1,510 | 1,524 | 87,700 |
| 2015/11/04 | 1,544 | 1,586 | 1,522 | 1,525 | 161,600 |
| 2015/11/02 | 1,551 | 1,583 | 1,526 | 1,528 | 211,700 |
| 2015/10/30 | 1,574 | 1,623 | 1,551 | 1,557 | 330,900 |
| 2015/10/29 | 1,640 | 1,645 | 1,525 | 1,535 | 257,900 |
| 2015/10/28 | 1,627 | 1,629 | 1,613 | 1,622 | 65,000 |
| 2015/10/27 | 1,624 | 1,633 | 1,606 | 1,606 | 55,400 |
| 2015/10/26 | 1,620 | 1,635 | 1,603 | 1,619 | 61,200 |
| 2015/10/23 | 1,603 | 1,607 | 1,577 | 1,602 | 75,000 |
| 2015/10/22 | 1,562 | 1,584 | 1,551 | 1,574 | 82,900 |
| 2015/10/21 | 1,550 | 1,587 | 1,531 | 1,583 | 100,400 |
| 2015/10/20 | 1,579 | 1,595 | 1,551 | 1,552 | 71,200 |
| 2015/10/19 | 1,590 | 1,604 | 1,559 | 1,585 | 76,100 |
| 2015/10/16 | 1,642 | 1,647 | 1,581 | 1,585 | 74,600 |
| 2015/10/15 | 1,572 | 1,635 | 1,565 | 1,633 | 69,800 |
| 2015/10/14 | 1,581 | 1,583 | 1,553 | 1,572 | 62,500 |
| 2015/10/13 | 1,585 | 1,615 | 1,585 | 1,602 | 53,100 |
| 2015/10/09 | 1,576 | 1,610 | 1,551 | 1,591 | 104,300 |
| 2015/10/08 | 1,593 | 1,600 | 1,561 | 1,566 | 86,200 |
| 2015/10/07 | 1,626 | 1,631 | 1,584 | 1,597 | 95,900 |
| 2015/10/06 | 1,646 | 1,668 | 1,616 | 1,622 | 108,500 |
| 2015/10/05 | 1,590 | 1,640 | 1,590 | 1,623 | 136,300 |
| 2015/10/02 | 1,659 | 1,662 | 1,573 | 1,586 | 256,800 |
| 2015/10/01 | 1,700 | 1,718 | 1,677 | 1,682 | 150,700 |
| 2015/09/30 | 1,640 | 1,703 | 1,640 | 1,687 | 127,600 |
| 2015/09/29 | 1,657 | 1,660 | 1,610 | 1,610 | 131,700 |
| 2015/09/28 | 1,698 | 1,709 | 1,664 | 1,691 | 86,300 |
| 2015/09/25 | 1,611 | 1,658 | 1,607 | 1,658 | 123,100 |
| 2015/09/24 | 1,622 | 1,682 | 1,610 | 1,610 | 127,300 |
| 2015/09/18 | 1,683 | 1,713 | 1,655 | 1,668 | 81,600 |
| 2015/09/17 | 1,700 | 1,715 | 1,672 | 1,703 | 76,900 |
| 2015/09/16 | 1,704 | 1,710 | 1,656 | 1,674 | 58,100 |
| 2015/09/15 | 1,709 | 1,772 | 1,684 | 1,686 | 84,900 |
| 2015/09/14 | 1,733 | 1,738 | 1,696 | 1,697 | 40,500 |
| 2015/09/11 | 1,638 | 1,726 | 1,638 | 1,709 | 130,300 |
| 2015/09/10 | 1,673 | 1,700 | 1,640 | 1,693 | 86,400 |
| 2015/09/09 | 1,712 | 1,725 | 1,663 | 1,713 | 106,000 |
| 2015/09/08 | 1,700 | 1,722 | 1,645 | 1,648 | 112,900 |
| 2015/09/07 | 1,653 | 1,701 | 1,639 | 1,689 | 77,100 |
| 2015/09/04 | 1,714 | 1,714 | 1,655 | 1,668 | 103,800 |
| 2015/09/03 | 1,721 | 1,736 | 1,683 | 1,691 | 83,600 |
| 2015/09/02 | 1,629 | 1,743 | 1,614 | 1,708 | 214,100 |
| 2015/09/01 | 1,690 | 1,737 | 1,659 | 1,660 | 156,600 |
| 2015/08/31 | 1,678 | 1,688 | 1,655 | 1,688 | 72,200 |
| 2015/08/28 | 1,691 | 1,709 | 1,641 | 1,683 | 113,800 |
| 2015/08/27 | 1,650 | 1,677 | 1,612 | 1,622 | 113,700 |
| 2015/08/26 | 1,585 | 1,622 | 1,577 | 1,600 | 144,600 |
| 2015/08/25 | 1,575 | 1,680 | 1,566 | 1,587 | 191,900 |
| 2015/08/24 | 1,742 | 1,762 | 1,644 | 1,644 | 134,000 |
| 2015/08/21 | 1,800 | 1,835 | 1,788 | 1,793 | 118,500 |
| 2015/08/20 | 1,880 | 1,897 | 1,826 | 1,830 | 91,300 |
| 2015/08/19 | 1,888 | 1,914 | 1,862 | 1,895 | 139,600 |
| 2015/08/18 | 1,893 | 1,909 | 1,867 | 1,904 | 110,400 |
| 2015/08/17 | 1,856 | 1,897 | 1,853 | 1,896 | 83,700 |
| 2015/08/14 | 1,822 | 1,865 | 1,815 | 1,842 | 72,300 |
| 2015/08/13 | 1,840 | 1,844 | 1,776 | 1,818 | 110,900 |
| 2015/08/12 | 1,890 | 1,916 | 1,845 | 1,861 | 73,200 |
| 2015/08/11 | 1,900 | 1,925 | 1,881 | 1,905 | 123,300 |
| 2015/08/10 | 1,865 | 1,899 | 1,851 | 1,886 | 125,600 |
| 2015/08/07 | 1,891 | 1,891 | 1,846 | 1,852 | 107,000 |
| 2015/08/06 | 1,918 | 1,925 | 1,867 | 1,895 | 196,500 |
| 2015/08/05 | 1,900 | 1,918 | 1,870 | 1,893 | 188,900 |
| 2015/08/04 | 1,852 | 1,893 | 1,833 | 1,889 | 153,100 |
| 2015/08/03 | 1,791 | 1,857 | 1,776 | 1,853 | 171,400 |
| 2015/07/31 | 1,786 | 1,850 | 1,775 | 1,831 | 235,000 |
| 2015/07/30 | 1,754 | 1,769 | 1,726 | 1,750 | 71,200 |
| 2015/07/29 | 1,750 | 1,750 | 1,720 | 1,731 | 63,900 |
| 2015/07/28 | 1,700 | 1,723 | 1,666 | 1,711 | 117,900 |
| 2015/07/27 | 1,776 | 1,776 | 1,701 | 1,719 | 93,900 |
| 2015/07/24 | 1,808 | 1,812 | 1,766 | 1,767 | 61,200 |
| 2015/07/23 | 1,812 | 1,818 | 1,788 | 1,808 | 54,300 |
| 2015/07/22 | 1,860 | 1,860 | 1,789 | 1,798 | 89,600 |
| 2015/07/21 | 1,889 | 1,900 | 1,838 | 1,869 | 102,900 |
| 2015/07/17 | 1,786 | 1,883 | 1,786 | 1,877 | 166,000 |
| 2015/07/16 | 1,771 | 1,779 | 1,756 | 1,773 | 150,200 |
| 2015/07/15 | 1,801 | 1,809 | 1,755 | 1,770 | 158,900 |
| 2015/07/14 | 1,806 | 1,818 | 1,781 | 1,801 | 57,500 |
| 2015/07/13 | 1,750 | 1,775 | 1,740 | 1,766 | 49,900 |
| 2015/07/10 | 1,759 | 1,797 | 1,717 | 1,736 | 77,400 |
| 2015/07/09 | 1,738 | 1,770 | 1,698 | 1,757 | 99,500 |
| 2015/07/08 | 1,850 | 1,852 | 1,775 | 1,775 | 75,700 |
| 2015/07/07 | 1,894 | 1,922 | 1,857 | 1,863 | 36,300 |
| 2015/07/06 | 1,853 | 1,892 | 1,845 | 1,856 | 64,900 |
| 2015/07/03 | 1,928 | 1,945 | 1,891 | 1,894 | 62,200 |
| 2015/07/02 | 1,903 | 1,957 | 1,886 | 1,946 | 126,500 |
| 2015/07/01 | 1,845 | 1,891 | 1,837 | 1,889 | 71,400 |
| 2015/06/30 | 1,777 | 1,839 | 1,775 | 1,837 | 107,300 |
| 2015/06/29 | 1,790 | 1,820 | 1,785 | 1,789 | 70,900 |
| 2015/06/26 | 1,866 | 1,877 | 1,812 | 1,852 | 68,600 |
| 2015/06/25 | 1,884 | 1,909 | 1,858 | 1,859 | 112,600 |
| 2015/06/24 | 1,894 | 1,899 | 1,861 | 1,884 | 91,900 |
| 2015/06/23 | 1,898 | 1,900 | 1,860 | 1,882 | 116,400 |
| 2015/06/22 | 1,845 | 1,860 | 1,820 | 1,858 | 95,700 |
| 2015/06/19 | 1,805 | 1,836 | 1,787 | 1,834 | 108,500 |
| 2015/06/18 | 1,800 | 1,814 | 1,784 | 1,784 | 62,700 |
| 2015/06/17 | 1,771 | 1,805 | 1,762 | 1,801 | 78,600 |
| 2015/06/16 | 1,777 | 1,801 | 1,770 | 1,784 | 99,700 |
| 2015/06/15 | 1,780 | 1,830 | 1,776 | 1,794 | 114,600 |
| 2015/06/12 | 1,744 | 1,793 | 1,741 | 1,787 | 211,900 |
| 2015/06/11 | 1,746 | 1,810 | 1,737 | 1,784 | 264,000 |
| 2015/06/10 | 1,800 | 1,805 | 1,733 | 1,746 | 381,800 |
| 2015/06/09 | 1,943 | 1,943 | 1,803 | 1,807 | 326,700 |
| 2015/06/08 | 2,030 | 2,041 | 1,978 | 1,983 | 85,000 |
| 2015/06/05 | 2,000 | 2,019 | 1,986 | 2,009 | 74,300 |
| 2015/06/04 | 2,010 | 2,055 | 1,996 | 2,012 | 146,300 |
| 2015/06/03 | 1,953 | 2,012 | 1,922 | 1,998 | 129,200 |
| 2015/06/02 | 1,932 | 1,979 | 1,920 | 1,974 | 115,300 |
| 2015/06/01 | 1,915 | 1,921 | 1,875 | 1,905 | 45,800 |
| 2015/05/29 | 1,900 | 1,932 | 1,826 | 1,894 | 139,500 |
| 2015/05/28 | 1,875 | 1,930 | 1,868 | 1,913 | 94,600 |
| 2015/05/27 | 1,838 | 1,869 | 1,834 | 1,868 | 71,500 |
| 2015/05/26 | 1,851 | 1,852 | 1,822 | 1,836 | 42,500 |
| 2015/05/25 | 1,864 | 1,871 | 1,833 | 1,851 | 73,900 |
| 2015/05/22 | 1,845 | 1,861 | 1,832 | 1,845 | 52,800 |
| 2015/05/21 | 1,823 | 1,848 | 1,814 | 1,833 | 57,700 |
| 2015/05/20 | 1,835 | 1,860 | 1,815 | 1,823 | 77,800 |
| 2015/05/19 | 1,795 | 1,836 | 1,795 | 1,835 | 82,400 |
| 2015/05/18 | 1,770 | 1,809 | 1,770 | 1,788 | 77,800 |
| 2015/05/15 | 1,700 | 1,779 | 1,698 | 1,770 | 102,700 |
| 2015/05/14 | 1,704 | 1,708 | 1,664 | 1,687 | 93,000 |
| 2015/05/13 | 1,620 | 1,724 | 1,619 | 1,684 | 158,400 |
| 2015/05/12 | 1,570 | 1,639 | 1,560 | 1,634 | 88,000 |
| 2015/05/11 | 1,560 | 1,581 | 1,555 | 1,570 | 50,100 |
| 2015/05/08 | 1,533 | 1,539 | 1,516 | 1,520 | 110,100 |
| 2015/05/07 | 1,516 | 1,548 | 1,515 | 1,533 | 36,300 |
| 2015/05/01 | 1,540 | 1,545 | 1,511 | 1,524 | 41,000 |
| 2015/04/30 | 1,570 | 1,570 | 1,525 | 1,539 | 87,600 |
| 2015/04/28 | 1,580 | 1,597 | 1,565 | 1,568 | 50,700 |
| 2015/04/27 | 1,567 | 1,581 | 1,545 | 1,569 | 36,300 |
| 2015/04/24 | 1,587 | 1,591 | 1,556 | 1,578 | 59,300 |
| 2015/04/23 | 1,598 | 1,615 | 1,578 | 1,586 | 51,700 |
| 2015/04/22 | 1,583 | 1,598 | 1,566 | 1,590 | 34,600 |
| 2015/04/21 | 1,557 | 1,573 | 1,545 | 1,564 | 44,600 |
| 2015/04/20 | 1,560 | 1,582 | 1,549 | 1,557 | 36,100 |
| 2015/04/17 | 1,581 | 1,581 | 1,551 | 1,560 | 59,100 |
| 2015/04/16 | 1,637 | 1,637 | 1,557 | 1,581 | 88,300 |
| 2015/04/15 | 1,637 | 1,647 | 1,615 | 1,628 | 75,000 |
| 2015/04/14 | 1,600 | 1,669 | 1,578 | 1,662 | 127,300 |
| 2015/04/13 | 1,601 | 1,620 | 1,571 | 1,606 | 59,800 |
| 2015/04/10 | 1,630 | 1,648 | 1,594 | 1,594 | 83,900 |
| 2015/04/09 | 1,618 | 1,645 | 1,609 | 1,628 | 86,000 |
| 2015/04/08 | 1,600 | 1,624 | 1,589 | 1,609 | 59,600 |
| 2015/04/07 | 1,600 | 1,611 | 1,567 | 1,576 | 84,400 |
| 2015/04/06 | 1,530 | 1,619 | 1,515 | 1,597 | 214,900 |
| 2015/04/03 | 1,480 | 1,527 | 1,476 | 1,525 | 67,800 |
| 2015/04/02 | 1,475 | 1,536 | 1,467 | 1,480 | 145,400 |
| 2015/04/01 | 1,480 | 1,486 | 1,457 | 1,465 | 65,800 |
| 2015/03/31 | 1,505 | 1,535 | 1,485 | 1,492 | 113,500 |
| 2015/03/30 | 1,409 | 1,472 | 1,405 | 1,466 | 85,900 |
| 2015/03/27 | 1,423 | 1,465 | 1,386 | 1,395 | 77,800 |
| 2015/03/26 | 1,417 | 1,441 | 1,401 | 1,417 | 72,400 |
| 2015/03/25 | 1,465 | 1,478 | 1,436 | 1,444 | 56,600 |
| 2015/03/24 | 1,487 | 1,497 | 1,461 | 1,465 | 59,700 |
| 2015/03/23 | 1,501 | 1,511 | 1,485 | 1,504 | 52,800 |
| 2015/03/20 | 1,478 | 1,502 | 1,447 | 1,502 | 125,000 |
| 2015/03/19 | 1,483 | 1,495 | 1,433 | 1,450 | 158,600 |
| 2015/03/18 | 1,520 | 1,529 | 1,502 | 1,523 | 44,200 |
| 2015/03/17 | 1,543 | 1,547 | 1,524 | 1,527 | 36,700 |
| 2015/03/16 | 1,527 | 1,550 | 1,511 | 1,520 | 39,000 |
| 2015/03/13 | 1,550 | 1,554 | 1,516 | 1,527 | 134,000 |
| 2015/03/12 | 1,509 | 1,550 | 1,509 | 1,543 | 110,500 |
| 2015/03/11 | 1,438 | 1,514 | 1,435 | 1,487 | 95,000 |
| 2015/03/10 | 1,440 | 1,454 | 1,431 | 1,438 | 30,200 |
| 2015/03/09 | 1,436 | 1,436 | 1,416 | 1,425 | 24,000 |
| 2015/03/06 | 1,414 | 1,456 | 1,414 | 1,433 | 55,300 |
| 2015/03/05 | 1,392 | 1,417 | 1,392 | 1,402 | 56,400 |
| 2015/03/04 | 1,391 | 1,405 | 1,389 | 1,391 | 85,900 |
| 2015/03/03 | 1,419 | 1,434 | 1,404 | 1,419 | 51,800 |
| 2015/03/02 | 1,413 | 1,441 | 1,391 | 1,419 | 56,000 |
| 2015/02/27 | 1,435 | 1,448 | 1,418 | 1,435 | 86,100 |
| 2015/02/26 | 1,402 | 1,464 | 1,402 | 1,458 | 89,500 |
| 2015/02/25 | 1,394 | 1,430 | 1,394 | 1,421 | 102,300 |
| 2015/02/24 | 1,362 | 1,394 | 1,338 | 1,379 | 78,400 |
| 2015/02/23 | 1,385 | 1,385 | 1,330 | 1,333 | 102,000 |
| 2015/02/20 | 1,430 | 1,435 | 1,377 | 1,385 | 93,900 |
| 2015/02/19 | 1,426 | 1,442 | 1,405 | 1,430 | 106,900 |
| 2015/02/18 | 1,405 | 1,444 | 1,397 | 1,426 | 99,200 |
| 2015/02/17 | 1,385 | 1,396 | 1,374 | 1,392 | 60,400 |
| 2015/02/16 | 1,383 | 1,407 | 1,383 | 1,394 | 61,400 |
| 2015/02/13 | 1,400 | 1,400 | 1,371 | 1,381 | 65,700 |
| 2015/02/12 | 1,359 | 1,400 | 1,345 | 1,391 | 94,300 |
| 2015/02/10 | 1,350 | 1,369 | 1,324 | 1,338 | 99,500 |
| 2015/02/09 | 1,379 | 1,385 | 1,360 | 1,367 | 42,800 |
| 2015/02/06 | 1,394 | 1,407 | 1,345 | 1,355 | 127,600 |
| 2015/02/05 | 1,380 | 1,387 | 1,356 | 1,370 | 80,300 |
| 2015/02/04 | 1,344 | 1,389 | 1,337 | 1,379 | 96,100 |
| 2015/02/03 | 1,375 | 1,375 | 1,327 | 1,344 | 92,200 |
| 2015/02/02 | 1,300 | 1,365 | 1,275 | 1,353 | 140,800 |
| 2015/01/30 | 1,301 | 1,345 | 1,301 | 1,338 | 61,000 |
| 2015/01/29 | 1,278 | 1,320 | 1,278 | 1,293 | 69,000 |
| 2015/01/28 | 1,248 | 1,279 | 1,245 | 1,278 | 52,000 |
| 2015/01/27 | 1,230 | 1,248 | 1,230 | 1,248 | 50,000 |
| 2015/01/26 | 1,217 | 1,234 | 1,210 | 1,233 | 52,000 |
| 2015/01/23 | 1,214 | 1,220 | 1,211 | 1,218 | 42,000 |
| 2015/01/22 | 1,174 | 1,225 | 1,174 | 1,220 | 118,000 |
| 2015/01/21 | 1,122 | 1,177 | 1,122 | 1,162 | 141,000 |
| 2015/01/20 | 1,066 | 1,107 | 1,066 | 1,103 | 48,000 |
| 2015/01/19 | 1,090 | 1,105 | 1,074 | 1,074 | 46,000 |
| 2015/01/16 | 1,088 | 1,088 | 1,072 | 1,081 | 23,000 |
| 2015/01/15 | 1,097 | 1,120 | 1,097 | 1,109 | 41,000 |
| 2015/01/14 | 1,128 | 1,128 | 1,086 | 1,096 | 51,000 |
| 2015/01/13 | 1,121 | 1,121 | 1,063 | 1,107 | 112,000 |
| 2015/01/09 | 1,136 | 1,142 | 1,122 | 1,126 | 51,000 |
| 2015/01/08 | 1,146 | 1,147 | 1,129 | 1,136 | 74,000 |
| 2015/01/07 | 1,148 | 1,160 | 1,145 | 1,146 | 35,000 |
| 2015/01/06 | 1,169 | 1,169 | 1,127 | 1,148 | 86,000 |
| 2015/01/05 | 1,180 | 1,190 | 1,174 | 1,174 | 51,000 |