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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,353 | 1,364 | 1,340 | 1,346 | 74,500 |
| 2016/12/29 | 1,380 | 1,380 | 1,342 | 1,359 | 156,700 |
| 2016/12/28 | 1,343 | 1,396 | 1,338 | 1,392 | 113,700 |
| 2016/12/27 | 1,325 | 1,348 | 1,325 | 1,343 | 49,900 |
| 2016/12/26 | 1,347 | 1,347 | 1,324 | 1,330 | 59,500 |
| 2016/12/22 | 1,337 | 1,347 | 1,321 | 1,333 | 90,500 |
| 2016/12/21 | 1,371 | 1,371 | 1,336 | 1,337 | 57,900 |
| 2016/12/20 | 1,360 | 1,372 | 1,352 | 1,369 | 69,600 |
| 2016/12/19 | 1,374 | 1,377 | 1,350 | 1,367 | 111,900 |
| 2016/12/16 | 1,361 | 1,374 | 1,355 | 1,357 | 83,200 |
| 2016/12/15 | 1,330 | 1,354 | 1,328 | 1,342 | 106,600 |
| 2016/12/14 | 1,336 | 1,345 | 1,324 | 1,325 | 61,500 |
| 2016/12/13 | 1,327 | 1,333 | 1,309 | 1,330 | 105,300 |
| 2016/12/12 | 1,325 | 1,338 | 1,304 | 1,330 | 138,800 |
| 2016/12/09 | 1,321 | 1,352 | 1,306 | 1,348 | 187,200 |
| 2016/12/08 | 1,323 | 1,323 | 1,300 | 1,320 | 125,100 |
| 2016/12/07 | 1,290 | 1,304 | 1,275 | 1,293 | 115,900 |
| 2016/12/06 | 1,264 | 1,285 | 1,264 | 1,278 | 187,100 |
| 2016/12/05 | 1,258 | 1,264 | 1,233 | 1,254 | 137,000 |
| 2016/12/02 | 1,256 | 1,271 | 1,251 | 1,258 | 94,400 |
| 2016/12/01 | 1,271 | 1,279 | 1,259 | 1,264 | 175,500 |
| 2016/11/30 | 1,245 | 1,259 | 1,243 | 1,253 | 203,800 |
| 2016/11/29 | 1,245 | 1,255 | 1,237 | 1,248 | 106,800 |
| 2016/11/28 | 1,273 | 1,274 | 1,240 | 1,242 | 329,900 |
| 2016/11/25 | 1,259 | 1,297 | 1,258 | 1,284 | 160,000 |
| 2016/11/24 | 1,266 | 1,267 | 1,247 | 1,256 | 76,100 |
| 2016/11/22 | 1,253 | 1,260 | 1,241 | 1,258 | 107,400 |
| 2016/11/21 | 1,258 | 1,262 | 1,228 | 1,240 | 95,300 |
| 2016/11/18 | 1,250 | 1,250 | 1,215 | 1,243 | 139,400 |
| 2016/11/17 | 1,238 | 1,241 | 1,206 | 1,231 | 119,800 |
| 2016/11/16 | 1,263 | 1,276 | 1,249 | 1,265 | 138,800 |
| 2016/11/15 | 1,265 | 1,270 | 1,240 | 1,258 | 81,700 |
| 2016/11/14 | 1,264 | 1,275 | 1,260 | 1,265 | 57,600 |
| 2016/11/11 | 1,275 | 1,285 | 1,234 | 1,250 | 114,600 |
| 2016/11/10 | 1,250 | 1,279 | 1,241 | 1,269 | 143,000 |
| 2016/11/09 | 1,265 | 1,265 | 1,168 | 1,182 | 194,800 |
| 2016/11/08 | 1,266 | 1,275 | 1,255 | 1,264 | 110,200 |
| 2016/11/07 | 1,250 | 1,286 | 1,238 | 1,273 | 281,100 |
| 2016/11/04 | 1,186 | 1,234 | 1,181 | 1,224 | 246,000 |
| 2016/11/02 | 1,220 | 1,220 | 1,137 | 1,186 | 756,500 |
| 2016/11/01 | 1,428 | 1,439 | 1,274 | 1,280 | 581,500 |
| 2016/10/31 | 1,456 | 1,459 | 1,437 | 1,458 | 74,700 |
| 2016/10/28 | 1,466 | 1,474 | 1,449 | 1,458 | 137,400 |
| 2016/10/27 | 1,444 | 1,464 | 1,434 | 1,442 | 115,300 |
| 2016/10/26 | 1,446 | 1,446 | 1,414 | 1,434 | 86,200 |
| 2016/10/25 | 1,390 | 1,439 | 1,389 | 1,437 | 193,000 |
| 2016/10/24 | 1,363 | 1,386 | 1,351 | 1,384 | 98,300 |
| 2016/10/21 | 1,385 | 1,387 | 1,371 | 1,375 | 62,600 |
| 2016/10/20 | 1,383 | 1,395 | 1,370 | 1,386 | 76,300 |
| 2016/10/19 | 1,370 | 1,383 | 1,364 | 1,381 | 77,800 |
| 2016/10/18 | 1,356 | 1,371 | 1,351 | 1,370 | 92,300 |
| 2016/10/17 | 1,362 | 1,369 | 1,343 | 1,368 | 106,300 |
| 2016/10/14 | 1,346 | 1,364 | 1,339 | 1,363 | 90,000 |
| 2016/10/13 | 1,344 | 1,347 | 1,324 | 1,343 | 62,900 |
| 2016/10/12 | 1,315 | 1,348 | 1,303 | 1,336 | 78,000 |
| 2016/10/11 | 1,334 | 1,349 | 1,323 | 1,332 | 75,900 |
| 2016/10/07 | 1,332 | 1,346 | 1,322 | 1,338 | 115,400 |
| 2016/10/06 | 1,342 | 1,368 | 1,342 | 1,347 | 140,400 |
| 2016/10/05 | 1,335 | 1,343 | 1,323 | 1,336 | 106,500 |
| 2016/10/04 | 1,339 | 1,347 | 1,326 | 1,334 | 102,200 |
| 2016/10/03 | 1,330 | 1,348 | 1,310 | 1,324 | 115,800 |
| 2016/09/30 | 1,284 | 1,321 | 1,261 | 1,301 | 123,500 |
| 2016/09/29 | 1,300 | 1,323 | 1,296 | 1,307 | 105,900 |
| 2016/09/28 | 1,305 | 1,321 | 1,266 | 1,267 | 361,500 |
| 2016/09/27 | 1,295 | 1,321 | 1,272 | 1,321 | 155,500 |
| 2016/09/26 | 1,300 | 1,316 | 1,295 | 1,307 | 248,800 |
| 2016/09/23 | 1,269 | 1,328 | 1,254 | 1,317 | 188,000 |
| 2016/09/21 | 1,225 | 1,269 | 1,210 | 1,264 | 83,300 |
| 2016/09/20 | 1,220 | 1,239 | 1,202 | 1,227 | 124,000 |
| 2016/09/16 | 1,186 | 1,234 | 1,179 | 1,234 | 144,800 |
| 2016/09/15 | 1,197 | 1,198 | 1,177 | 1,184 | 73,000 |
| 2016/09/14 | 1,198 | 1,206 | 1,172 | 1,201 | 103,300 |
| 2016/09/13 | 1,193 | 1,206 | 1,193 | 1,198 | 68,700 |
| 2016/09/12 | 1,180 | 1,205 | 1,180 | 1,193 | 98,600 |
| 2016/09/09 | 1,188 | 1,208 | 1,179 | 1,207 | 101,100 |
| 2016/09/08 | 1,176 | 1,184 | 1,165 | 1,178 | 52,100 |
| 2016/09/07 | 1,155 | 1,174 | 1,150 | 1,173 | 60,700 |
| 2016/09/06 | 1,152 | 1,173 | 1,147 | 1,170 | 54,500 |
| 2016/09/05 | 1,150 | 1,157 | 1,141 | 1,149 | 26,700 |
| 2016/09/02 | 1,135 | 1,151 | 1,129 | 1,150 | 62,400 |
| 2016/09/01 | 1,145 | 1,163 | 1,136 | 1,149 | 57,700 |
| 2016/08/31 | 1,148 | 1,160 | 1,133 | 1,157 | 147,100 |
| 2016/08/30 | 1,076 | 1,138 | 1,075 | 1,138 | 174,900 |
| 2016/08/29 | 1,075 | 1,077 | 1,054 | 1,076 | 114,200 |
| 2016/08/26 | 1,051 | 1,053 | 1,038 | 1,045 | 42,300 |
| 2016/08/25 | 1,048 | 1,065 | 1,048 | 1,053 | 33,800 |
| 2016/08/24 | 1,049 | 1,075 | 1,041 | 1,048 | 69,100 |
| 2016/08/23 | 1,036 | 1,053 | 1,028 | 1,040 | 102,100 |
| 2016/08/22 | 1,054 | 1,060 | 1,038 | 1,046 | 59,200 |
| 2016/08/19 | 1,060 | 1,065 | 1,046 | 1,050 | 69,000 |
| 2016/08/18 | 1,060 | 1,077 | 1,054 | 1,056 | 83,300 |
| 2016/08/17 | 1,075 | 1,089 | 1,054 | 1,063 | 169,800 |
| 2016/08/16 | 1,128 | 1,128 | 1,089 | 1,092 | 140,600 |
| 2016/08/15 | 1,144 | 1,154 | 1,130 | 1,133 | 68,500 |
| 2016/08/12 | 1,112 | 1,141 | 1,112 | 1,137 | 54,400 |
| 2016/08/10 | 1,111 | 1,112 | 1,081 | 1,107 | 66,100 |
| 2016/08/09 | 1,121 | 1,123 | 1,105 | 1,119 | 85,700 |
| 2016/08/08 | 1,129 | 1,145 | 1,108 | 1,119 | 171,200 |
| 2016/08/05 | 1,100 | 1,116 | 1,091 | 1,109 | 116,100 |
| 2016/08/04 | 1,077 | 1,096 | 1,066 | 1,091 | 143,900 |
| 2016/08/03 | 1,090 | 1,090 | 1,062 | 1,072 | 136,200 |
| 2016/08/02 | 1,123 | 1,178 | 1,093 | 1,104 | 313,100 |
| 2016/08/01 | 1,155 | 1,158 | 1,113 | 1,124 | 181,000 |
| 2016/07/29 | 1,055 | 1,150 | 1,055 | 1,150 | 354,600 |
| 2016/07/28 | 1,190 | 1,195 | 1,045 | 1,054 | 466,900 |
| 2016/07/27 | 1,200 | 1,224 | 1,182 | 1,205 | 162,400 |
| 2016/07/26 | 1,250 | 1,256 | 1,202 | 1,210 | 119,800 |
| 2016/07/25 | 1,220 | 1,250 | 1,218 | 1,243 | 159,000 |
| 2016/07/22 | 1,200 | 1,214 | 1,180 | 1,204 | 109,200 |
| 2016/07/21 | 1,193 | 1,212 | 1,189 | 1,207 | 138,900 |
| 2016/07/20 | 1,165 | 1,176 | 1,146 | 1,175 | 112,100 |
| 2016/07/19 | 1,165 | 1,180 | 1,157 | 1,173 | 155,600 |
| 2016/07/15 | 1,146 | 1,157 | 1,128 | 1,143 | 118,800 |
| 2016/07/14 | 1,112 | 1,138 | 1,103 | 1,134 | 141,200 |
| 2016/07/13 | 1,129 | 1,137 | 1,105 | 1,108 | 176,500 |
| 2016/07/12 | 1,130 | 1,145 | 1,107 | 1,108 | 130,900 |
| 2016/07/11 | 1,061 | 1,119 | 1,061 | 1,112 | 131,200 |
| 2016/07/08 | 1,073 | 1,079 | 1,041 | 1,043 | 120,100 |
| 2016/07/07 | 1,070 | 1,087 | 1,061 | 1,067 | 101,400 |
| 2016/07/06 | 1,089 | 1,091 | 1,039 | 1,070 | 194,000 |
| 2016/07/05 | 1,120 | 1,140 | 1,107 | 1,112 | 72,500 |
| 2016/07/04 | 1,088 | 1,136 | 1,083 | 1,136 | 131,400 |
| 2016/07/01 | 1,100 | 1,111 | 1,081 | 1,094 | 135,600 |
| 2016/06/30 | 1,136 | 1,158 | 1,092 | 1,100 | 186,000 |
| 2016/06/29 | 1,085 | 1,115 | 1,078 | 1,106 | 100,500 |
| 2016/06/28 | 1,058 | 1,088 | 1,034 | 1,073 | 125,700 |
| 2016/06/27 | 1,055 | 1,088 | 1,054 | 1,085 | 122,300 |
| 2016/06/24 | 1,170 | 1,177 | 1,047 | 1,055 | 167,300 |
| 2016/06/23 | 1,156 | 1,168 | 1,143 | 1,164 | 99,700 |
| 2016/06/22 | 1,164 | 1,164 | 1,134 | 1,152 | 151,700 |
| 2016/06/21 | 1,140 | 1,173 | 1,123 | 1,168 | 149,200 |
| 2016/06/20 | 1,181 | 1,187 | 1,148 | 1,151 | 259,100 |
| 2016/06/17 | 1,140 | 1,162 | 1,132 | 1,132 | 151,000 |
| 2016/06/16 | 1,171 | 1,185 | 1,116 | 1,128 | 148,300 |
| 2016/06/15 | 1,170 | 1,185 | 1,156 | 1,171 | 158,800 |
| 2016/06/14 | 1,202 | 1,213 | 1,161 | 1,165 | 173,300 |
| 2016/06/13 | 1,218 | 1,219 | 1,197 | 1,201 | 233,300 |
| 2016/06/10 | 1,240 | 1,245 | 1,222 | 1,240 | 231,600 |
| 2016/06/09 | 1,278 | 1,283 | 1,256 | 1,257 | 109,200 |
| 2016/06/08 | 1,295 | 1,302 | 1,258 | 1,272 | 143,400 |
| 2016/06/07 | 1,265 | 1,286 | 1,263 | 1,279 | 89,800 |
| 2016/06/06 | 1,250 | 1,270 | 1,240 | 1,264 | 155,300 |
| 2016/06/03 | 1,270 | 1,284 | 1,265 | 1,282 | 86,500 |
| 2016/06/02 | 1,303 | 1,318 | 1,270 | 1,277 | 268,200 |
| 2016/06/01 | 1,361 | 1,368 | 1,310 | 1,311 | 552,500 |
| 2016/05/31 | 1,383 | 1,386 | 1,349 | 1,382 | 368,900 |
| 2016/05/30 | 1,398 | 1,402 | 1,381 | 1,397 | 249,400 |
| 2016/05/27 | 1,390 | 1,392 | 1,375 | 1,390 | 137,600 |
| 2016/05/26 | 1,388 | 1,392 | 1,370 | 1,378 | 145,800 |
| 2016/05/25 | 1,410 | 1,416 | 1,373 | 1,378 | 125,500 |
| 2016/05/24 | 1,413 | 1,413 | 1,381 | 1,388 | 79,500 |
| 2016/05/23 | 1,420 | 1,420 | 1,395 | 1,414 | 99,700 |
| 2016/05/20 | 1,395 | 1,441 | 1,395 | 1,424 | 179,100 |
| 2016/05/19 | 1,351 | 1,395 | 1,351 | 1,393 | 159,000 |
| 2016/05/18 | 1,386 | 1,390 | 1,340 | 1,354 | 171,100 |
| 2016/05/17 | 1,391 | 1,393 | 1,373 | 1,390 | 111,400 |
| 2016/05/16 | 1,370 | 1,400 | 1,360 | 1,371 | 141,200 |
| 2016/05/13 | 1,366 | 1,379 | 1,351 | 1,370 | 136,500 |
| 2016/05/12 | 1,339 | 1,368 | 1,321 | 1,366 | 207,300 |
| 2016/05/11 | 1,426 | 1,426 | 1,323 | 1,339 | 460,100 |
| 2016/05/10 | 1,460 | 1,550 | 1,331 | 1,442 | 694,400 |
| 2016/05/09 | 1,450 | 1,465 | 1,425 | 1,445 | 133,300 |
| 2016/05/06 | 1,461 | 1,485 | 1,432 | 1,444 | 181,700 |
| 2016/05/02 | 1,473 | 1,498 | 1,452 | 1,461 | 187,800 |
| 2016/04/28 | 1,586 | 1,600 | 1,535 | 1,536 | 71,400 |
| 2016/04/27 | 1,580 | 1,594 | 1,555 | 1,565 | 58,300 |
| 2016/04/26 | 1,585 | 1,599 | 1,567 | 1,583 | 82,200 |
| 2016/04/25 | 1,604 | 1,611 | 1,570 | 1,583 | 127,200 |
| 2016/04/22 | 1,620 | 1,625 | 1,570 | 1,594 | 139,700 |
| 2016/04/21 | 1,605 | 1,626 | 1,594 | 1,625 | 124,800 |
| 2016/04/20 | 1,573 | 1,597 | 1,571 | 1,584 | 87,700 |
| 2016/04/19 | 1,557 | 1,569 | 1,541 | 1,562 | 67,600 |
| 2016/04/18 | 1,520 | 1,536 | 1,507 | 1,517 | 78,400 |
| 2016/04/15 | 1,566 | 1,573 | 1,545 | 1,550 | 76,400 |
| 2016/04/14 | 1,562 | 1,577 | 1,540 | 1,576 | 114,000 |
| 2016/04/13 | 1,549 | 1,550 | 1,520 | 1,533 | 137,600 |
| 2016/04/12 | 1,536 | 1,554 | 1,525 | 1,529 | 183,700 |
| 2016/04/11 | 1,538 | 1,549 | 1,516 | 1,540 | 83,800 |
| 2016/04/08 | 1,500 | 1,564 | 1,493 | 1,540 | 121,900 |
| 2016/04/07 | 1,530 | 1,552 | 1,508 | 1,536 | 106,000 |
| 2016/04/06 | 1,536 | 1,553 | 1,512 | 1,527 | 149,600 |
| 2016/04/05 | 1,570 | 1,590 | 1,532 | 1,536 | 88,500 |
| 2016/04/04 | 1,605 | 1,618 | 1,575 | 1,582 | 166,800 |
| 2016/04/01 | 1,665 | 1,674 | 1,602 | 1,602 | 169,600 |
| 2016/03/31 | 1,720 | 1,730 | 1,657 | 1,658 | 169,800 |
| 2016/03/30 | 1,662 | 1,731 | 1,660 | 1,712 | 241,100 |
| 2016/03/29 | 1,651 | 1,695 | 1,649 | 1,670 | 201,600 |
| 2016/03/28 | 1,641 | 1,650 | 1,616 | 1,649 | 168,800 |
| 2016/03/25 | 1,601 | 1,621 | 1,597 | 1,620 | 96,100 |
| 2016/03/24 | 1,565 | 1,618 | 1,560 | 1,601 | 183,700 |
| 2016/03/23 | 1,575 | 1,587 | 1,558 | 1,565 | 167,100 |
| 2016/03/22 | 1,567 | 1,593 | 1,525 | 1,579 | 330,600 |
| 2016/03/18 | 1,586 | 1,590 | 1,512 | 1,554 | 289,200 |
| 2016/03/17 | 1,636 | 1,648 | 1,604 | 1,610 | 148,300 |
| 2016/03/16 | 1,615 | 1,640 | 1,601 | 1,625 | 126,800 |
| 2016/03/15 | 1,611 | 1,650 | 1,608 | 1,631 | 183,800 |
| 2016/03/14 | 1,582 | 1,635 | 1,582 | 1,620 | 198,000 |
| 2016/03/11 | 1,543 | 1,581 | 1,538 | 1,560 | 262,100 |
| 2016/03/10 | 1,513 | 1,559 | 1,511 | 1,547 | 196,400 |
| 2016/03/09 | 1,511 | 1,531 | 1,493 | 1,497 | 178,400 |
| 2016/03/08 | 1,530 | 1,545 | 1,503 | 1,519 | 170,900 |
| 2016/03/07 | 1,579 | 1,595 | 1,531 | 1,534 | 234,800 |
| 2016/03/04 | 1,595 | 1,608 | 1,543 | 1,577 | 256,800 |
| 2016/03/03 | 1,594 | 1,620 | 1,587 | 1,612 | 122,700 |
| 2016/03/02 | 1,636 | 1,650 | 1,593 | 1,616 | 315,700 |
| 2016/03/01 | 1,644 | 1,650 | 1,580 | 1,605 | 414,900 |
| 2016/02/29 | 1,745 | 1,749 | 1,685 | 1,685 | 311,000 |
| 2016/02/26 | 1,767 | 1,771 | 1,713 | 1,732 | 109,200 |
| 2016/02/25 | 1,741 | 1,788 | 1,731 | 1,768 | 158,400 |
| 2016/02/24 | 1,740 | 1,790 | 1,731 | 1,741 | 180,700 |
| 2016/02/23 | 1,734 | 1,790 | 1,703 | 1,778 | 244,100 |
| 2016/02/22 | 1,652 | 1,735 | 1,652 | 1,713 | 129,300 |
| 2016/02/19 | 1,710 | 1,710 | 1,648 | 1,661 | 120,500 |
| 2016/02/18 | 1,690 | 1,716 | 1,682 | 1,703 | 83,400 |
| 2016/02/17 | 1,643 | 1,684 | 1,614 | 1,643 | 139,500 |
| 2016/02/16 | 1,660 | 1,695 | 1,649 | 1,655 | 262,600 |
| 2016/02/15 | 1,656 | 1,676 | 1,601 | 1,663 | 331,100 |
| 2016/02/12 | 1,541 | 1,620 | 1,541 | 1,576 | 288,000 |
| 2016/02/10 | 1,634 | 1,660 | 1,560 | 1,581 | 160,400 |
| 2016/02/09 | 1,644 | 1,672 | 1,601 | 1,630 | 143,100 |
| 2016/02/08 | 1,665 | 1,737 | 1,662 | 1,718 | 147,300 |
| 2016/02/05 | 1,794 | 1,794 | 1,693 | 1,706 | 337,900 |
| 2016/02/04 | 1,850 | 1,910 | 1,830 | 1,868 | 496,700 |
| 2016/02/03 | 1,741 | 1,781 | 1,710 | 1,777 | 285,900 |
| 2016/02/02 | 1,800 | 1,834 | 1,770 | 1,794 | 151,800 |
| 2016/02/01 | 1,844 | 1,867 | 1,795 | 1,836 | 292,300 |
| 2016/01/29 | 1,700 | 1,823 | 1,686 | 1,813 | 540,200 |
| 2016/01/28 | 1,695 | 1,714 | 1,667 | 1,675 | 178,500 |
| 2016/01/27 | 1,702 | 1,718 | 1,677 | 1,709 | 130,800 |
| 2016/01/26 | 1,693 | 1,697 | 1,656 | 1,670 | 169,000 |
| 2016/01/25 | 1,639 | 1,724 | 1,630 | 1,702 | 228,000 |
| 2016/01/22 | 1,576 | 1,604 | 1,546 | 1,599 | 218,600 |
| 2016/01/21 | 1,540 | 1,588 | 1,534 | 1,547 | 265,100 |
| 2016/01/20 | 1,572 | 1,578 | 1,544 | 1,551 | 173,300 |
| 2016/01/19 | 1,592 | 1,600 | 1,530 | 1,559 | 280,300 |
| 2016/01/18 | 1,580 | 1,610 | 1,553 | 1,601 | 232,100 |
| 2016/01/15 | 1,630 | 1,665 | 1,592 | 1,607 | 310,400 |
| 2016/01/14 | 1,588 | 1,610 | 1,570 | 1,606 | 316,400 |
| 2016/01/13 | 1,608 | 1,615 | 1,561 | 1,600 | 202,300 |
| 2016/01/12 | 1,545 | 1,608 | 1,533 | 1,581 | 583,200 |
| 2016/01/08 | 1,562 | 1,566 | 1,515 | 1,550 | 213,500 |
| 2016/01/07 | 1,524 | 1,609 | 1,520 | 1,577 | 538,400 |
| 2016/01/06 | 1,493 | 1,517 | 1,482 | 1,507 | 133,400 |
| 2016/01/05 | 1,466 | 1,493 | 1,462 | 1,478 | 112,400 |
| 2016/01/04 | 1,542 | 1,542 | 1,476 | 1,487 | 171,700 |