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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,315 | 4,400 | 4,230 | 4,235 | 214,600 |
| 2021/12/29 | 4,270 | 4,350 | 4,255 | 4,305 | 143,700 |
| 2021/12/28 | 4,195 | 4,285 | 4,175 | 4,285 | 203,500 |
| 2021/12/27 | 4,110 | 4,195 | 4,085 | 4,170 | 128,800 |
| 2021/12/24 | 4,175 | 4,215 | 4,070 | 4,115 | 176,600 |
| 2021/12/23 | 4,000 | 4,210 | 3,980 | 4,205 | 177,900 |
| 2021/12/22 | 3,960 | 4,000 | 3,915 | 3,995 | 111,900 |
| 2021/12/21 | 3,975 | 4,005 | 3,895 | 3,945 | 166,200 |
| 2021/12/20 | 4,005 | 4,060 | 3,900 | 3,925 | 218,100 |
| 2021/12/17 | 4,140 | 4,150 | 4,030 | 4,075 | 300,500 |
| 2021/12/16 | 4,215 | 4,250 | 4,145 | 4,190 | 117,000 |
| 2021/12/15 | 4,115 | 4,225 | 4,095 | 4,155 | 115,400 |
| 2021/12/14 | 4,060 | 4,170 | 4,035 | 4,110 | 176,300 |
| 2021/12/13 | 4,130 | 4,215 | 4,080 | 4,100 | 347,500 |
| 2021/12/10 | 4,355 | 4,385 | 4,145 | 4,180 | 190,100 |
| 2021/12/09 | 4,475 | 4,500 | 4,415 | 4,425 | 126,500 |
| 2021/12/08 | 4,675 | 4,675 | 4,515 | 4,515 | 119,400 |
| 2021/12/07 | 4,680 | 4,700 | 4,560 | 4,625 | 95,400 |
| 2021/12/06 | 4,590 | 4,635 | 4,460 | 4,610 | 114,300 |
| 2021/12/03 | 4,500 | 4,630 | 4,495 | 4,625 | 135,900 |
| 2021/12/02 | 4,450 | 4,510 | 4,420 | 4,470 | 110,700 |
| 2021/12/01 | 4,550 | 4,590 | 4,450 | 4,495 | 137,800 |
| 2021/11/30 | 4,610 | 4,720 | 4,580 | 4,610 | 439,200 |
| 2021/11/29 | 4,530 | 4,585 | 4,425 | 4,450 | 293,300 |
| 2021/11/26 | 4,810 | 4,825 | 4,565 | 4,600 | 226,100 |
| 2021/11/25 | 4,870 | 4,925 | 4,815 | 4,820 | 122,600 |
| 2021/11/24 | 4,950 | 4,990 | 4,835 | 4,850 | 156,000 |
| 2021/11/22 | 5,010 | 5,040 | 4,920 | 5,000 | 92,500 |
| 2021/11/19 | 5,090 | 5,100 | 4,950 | 4,990 | 221,500 |
| 2021/11/18 | 5,080 | 5,120 | 4,980 | 5,050 | 196,000 |
| 2021/11/17 | 4,970 | 5,060 | 4,955 | 5,010 | 157,700 |
| 2021/11/16 | 4,850 | 5,020 | 4,850 | 4,950 | 386,200 |
| 2021/11/15 | 4,850 | 4,895 | 4,765 | 4,820 | 238,200 |
| 2021/11/12 | 4,600 | 4,805 | 4,590 | 4,805 | 252,900 |
| 2021/11/11 | 4,490 | 4,580 | 4,420 | 4,560 | 124,500 |
| 2021/11/10 | 4,440 | 4,540 | 4,345 | 4,425 | 233,800 |
| 2021/11/09 | 4,440 | 4,550 | 4,440 | 4,480 | 150,000 |
| 2021/11/08 | 4,365 | 4,740 | 4,365 | 4,435 | 430,900 |
| 2021/11/05 | 4,590 | 4,640 | 4,200 | 4,420 | 710,900 |
| 2021/11/04 | 4,600 | 4,660 | 4,545 | 4,580 | 373,400 |
| 2021/11/02 | 4,445 | 4,565 | 4,430 | 4,510 | 282,400 |
| 2021/11/01 | 4,365 | 4,500 | 4,345 | 4,450 | 239,900 |
| 2021/10/29 | 4,305 | 4,330 | 4,105 | 4,300 | 258,000 |
| 2021/10/28 | 4,205 | 4,295 | 4,180 | 4,265 | 768,900 |
| 2021/10/27 | 4,180 | 4,260 | 4,170 | 4,200 | 200,500 |
| 2021/10/26 | 4,090 | 4,195 | 4,065 | 4,180 | 130,100 |
| 2021/10/25 | 4,000 | 4,135 | 4,000 | 4,050 | 136,100 |
| 2021/10/22 | 3,920 | 4,045 | 3,910 | 4,000 | 101,700 |
| 2021/10/21 | 3,875 | 4,010 | 3,875 | 3,930 | 158,400 |
| 2021/10/20 | 3,910 | 4,010 | 3,840 | 3,975 | 343,600 |
| 2021/10/19 | 4,235 | 4,280 | 3,970 | 3,980 | 260,700 |
| 2021/10/18 | 4,195 | 4,315 | 4,170 | 4,240 | 335,200 |
| 2021/10/15 | 4,120 | 4,240 | 4,100 | 4,190 | 281,900 |
| 2021/10/14 | 3,910 | 4,085 | 3,865 | 4,060 | 186,000 |
| 2021/10/13 | 3,895 | 3,950 | 3,855 | 3,910 | 103,200 |
| 2021/10/12 | 3,825 | 3,875 | 3,775 | 3,875 | 129,100 |
| 2021/10/11 | 3,740 | 3,875 | 3,740 | 3,825 | 179,500 |
| 2021/10/08 | 3,680 | 3,805 | 3,680 | 3,735 | 441,500 |
| 2021/10/07 | 3,670 | 3,685 | 3,515 | 3,540 | 495,400 |
| 2021/10/06 | 3,865 | 3,925 | 3,670 | 3,690 | 189,900 |
| 2021/10/05 | 3,750 | 3,850 | 3,735 | 3,805 | 147,700 |
| 2021/10/04 | 3,885 | 3,935 | 3,750 | 3,810 | 137,000 |
| 2021/10/01 | 3,875 | 3,925 | 3,820 | 3,850 | 199,600 |
| 2021/09/30 | 3,830 | 3,960 | 3,830 | 3,930 | 210,300 |
| 2021/09/29 | 3,735 | 3,830 | 3,715 | 3,805 | 218,500 |
| 2021/09/28 | 3,835 | 3,875 | 3,775 | 3,870 | 161,400 |
| 2021/09/27 | 3,930 | 3,950 | 3,805 | 3,835 | 253,900 |
| 2021/09/24 | 4,010 | 4,070 | 3,925 | 3,975 | 398,100 |
| 2021/09/22 | 3,840 | 3,910 | 3,705 | 3,890 | 534,400 |
| 2021/09/21 | 4,040 | 4,050 | 3,805 | 3,850 | 524,400 |
| 2021/09/17 | 4,170 | 4,260 | 4,120 | 4,180 | 341,000 |
| 2021/09/16 | 4,325 | 4,365 | 4,155 | 4,190 | 323,600 |
| 2021/09/15 | 4,260 | 4,355 | 4,180 | 4,315 | 411,200 |
| 2021/09/14 | 4,055 | 4,330 | 4,055 | 4,330 | 480,700 |
| 2021/09/13 | 3,965 | 4,125 | 3,935 | 4,100 | 310,000 |
| 2021/09/10 | 3,790 | 3,995 | 3,755 | 3,975 | 290,000 |
| 2021/09/09 | 3,725 | 3,775 | 3,700 | 3,750 | 145,500 |
| 2021/09/08 | 3,730 | 3,840 | 3,710 | 3,750 | 187,200 |
| 2021/09/07 | 3,685 | 3,750 | 3,640 | 3,730 | 235,500 |
| 2021/09/06 | 3,500 | 3,605 | 3,480 | 3,605 | 161,100 |
| 2021/09/03 | 3,485 | 3,505 | 3,450 | 3,480 | 256,700 |
| 2021/09/02 | 3,290 | 3,515 | 3,280 | 3,485 | 465,400 |
| 2021/09/01 | 3,215 | 3,290 | 3,215 | 3,270 | 122,100 |
| 2021/08/31 | 3,190 | 3,275 | 3,185 | 3,225 | 126,000 |
| 2021/08/30 | 3,170 | 3,220 | 3,150 | 3,215 | 172,600 |
| 2021/08/27 | 3,225 | 3,265 | 3,205 | 3,220 | 93,000 |
| 2021/08/26 | 3,250 | 3,270 | 3,160 | 3,235 | 158,700 |
| 2021/08/25 | 3,310 | 3,360 | 3,220 | 3,240 | 166,900 |
| 2021/08/24 | 3,340 | 3,350 | 3,260 | 3,310 | 162,600 |
| 2021/08/23 | 3,195 | 3,305 | 3,155 | 3,295 | 236,200 |
| 2021/08/20 | 3,250 | 3,265 | 3,120 | 3,125 | 198,100 |
| 2021/08/19 | 3,230 | 3,290 | 3,200 | 3,225 | 198,000 |
| 2021/08/18 | 3,290 | 3,335 | 3,185 | 3,230 | 162,200 |
| 2021/08/17 | 3,435 | 3,485 | 3,260 | 3,260 | 342,800 |
| 2021/08/16 | 3,390 | 3,455 | 3,345 | 3,435 | 244,900 |
| 2021/08/13 | 3,415 | 3,435 | 3,360 | 3,380 | 156,600 |
| 2021/08/12 | 3,455 | 3,520 | 3,430 | 3,430 | 251,400 |
| 2021/08/11 | 3,470 | 3,550 | 3,445 | 3,455 | 303,400 |
| 2021/08/10 | 3,330 | 3,520 | 3,285 | 3,495 | 823,200 |
| 2021/08/06 | 3,190 | 3,200 | 3,120 | 3,170 | 320,000 |
| 2021/08/05 | 3,315 | 3,345 | 3,165 | 3,235 | 543,700 |
| 2021/08/04 | 3,115 | 3,320 | 3,110 | 3,315 | 522,400 |
| 2021/08/03 | 3,100 | 3,145 | 3,080 | 3,120 | 193,400 |
| 2021/08/02 | 3,000 | 3,115 | 2,978 | 3,095 | 211,300 |
| 2021/07/30 | 2,998 | 3,000 | 2,950 | 2,970 | 182,600 |
| 2021/07/29 | 2,998 | 3,005 | 2,915 | 2,974 | 189,800 |
| 2021/07/28 | 2,985 | 3,005 | 2,946 | 2,988 | 226,300 |
| 2021/07/27 | 3,150 | 3,165 | 3,000 | 3,015 | 307,500 |
| 2021/07/26 | 3,060 | 3,140 | 3,040 | 3,135 | 392,900 |
| 2021/07/21 | 2,990 | 3,020 | 2,972 | 2,990 | 341,100 |
| 2021/07/20 | 2,850 | 2,960 | 2,829 | 2,950 | 344,500 |
| 2021/07/19 | 2,851 | 2,889 | 2,850 | 2,861 | 174,100 |
| 2021/07/16 | 2,850 | 2,907 | 2,847 | 2,890 | 211,300 |
| 2021/07/15 | 2,852 | 2,875 | 2,843 | 2,851 | 295,400 |
| 2021/07/14 | 2,917 | 2,963 | 2,872 | 2,875 | 401,900 |
| 2021/07/13 | 2,976 | 3,000 | 2,919 | 2,927 | 401,100 |
| 2021/07/12 | 3,000 | 3,040 | 2,971 | 2,982 | 183,500 |
| 2021/07/09 | 2,935 | 3,010 | 2,903 | 2,998 | 478,600 |
| 2021/07/08 | 2,966 | 3,020 | 2,932 | 2,977 | 360,000 |
| 2021/07/07 | 2,921 | 2,975 | 2,903 | 2,972 | 355,500 |
| 2021/07/06 | 2,956 | 2,998 | 2,933 | 2,946 | 282,500 |
| 2021/07/05 | 2,998 | 3,055 | 2,957 | 2,970 | 283,900 |
| 2021/07/02 | 2,970 | 3,060 | 2,920 | 3,025 | 487,800 |
| 2021/07/01 | 3,045 | 3,090 | 2,984 | 3,000 | 513,800 |
| 2021/06/30 | 2,965 | 3,125 | 2,945 | 3,095 | 909,100 |
| 2021/06/29 | 2,911 | 3,020 | 2,884 | 2,995 | 1,328,600 |
| 2021/06/28 | 2,737 | 2,882 | 2,730 | 2,867 | 463,900 |
| 2021/06/25 | 2,707 | 2,770 | 2,703 | 2,750 | 302,300 |
| 2021/06/24 | 2,663 | 2,713 | 2,628 | 2,705 | 410,600 |
| 2021/06/23 | 2,760 | 2,765 | 2,667 | 2,680 | 845,400 |
| 2021/06/22 | 2,680 | 2,789 | 2,665 | 2,787 | 454,900 |
| 2021/06/21 | 2,566 | 2,647 | 2,526 | 2,646 | 446,000 |
| 2021/06/18 | 2,673 | 2,711 | 2,632 | 2,650 | 554,100 |
| 2021/06/17 | 2,604 | 2,743 | 2,604 | 2,699 | 929,200 |
| 2021/06/16 | 2,507 | 2,580 | 2,507 | 2,574 | 180,200 |
| 2021/06/15 | 2,462 | 2,514 | 2,444 | 2,500 | 187,600 |
| 2021/06/14 | 2,478 | 2,557 | 2,462 | 2,487 | 475,100 |
| 2021/06/11 | 2,362 | 2,486 | 2,342 | 2,478 | 294,700 |
| 2021/06/10 | 2,326 | 2,415 | 2,318 | 2,412 | 249,300 |
| 2021/06/09 | 2,287 | 2,357 | 2,275 | 2,341 | 163,600 |
| 2021/06/08 | 2,263 | 2,328 | 2,261 | 2,311 | 154,100 |
| 2021/06/07 | 2,188 | 2,268 | 2,188 | 2,251 | 141,200 |
| 2021/06/04 | 2,130 | 2,179 | 2,114 | 2,168 | 124,400 |
| 2021/06/03 | 2,071 | 2,150 | 2,069 | 2,149 | 126,700 |
| 2021/06/02 | 1,990 | 2,063 | 1,978 | 2,031 | 135,700 |
| 2021/06/01 | 1,931 | 1,993 | 1,931 | 1,993 | 166,900 |
| 2021/05/31 | 1,906 | 1,930 | 1,877 | 1,903 | 70,500 |
| 2021/05/28 | 1,887 | 1,932 | 1,875 | 1,907 | 174,100 |
| 2021/05/27 | 1,900 | 1,903 | 1,852 | 1,852 | 120,800 |
| 2021/05/26 | 1,885 | 1,905 | 1,885 | 1,895 | 32,100 |
| 2021/05/25 | 1,862 | 1,901 | 1,860 | 1,900 | 49,200 |
| 2021/05/24 | 1,894 | 1,911 | 1,892 | 1,900 | 69,500 |
| 2021/05/21 | 1,885 | 1,905 | 1,879 | 1,892 | 53,400 |
| 2021/05/20 | 1,878 | 1,910 | 1,878 | 1,897 | 61,800 |
| 2021/05/19 | 1,878 | 1,901 | 1,850 | 1,878 | 55,300 |
| 2021/05/18 | 1,869 | 1,906 | 1,869 | 1,900 | 59,900 |
| 2021/05/17 | 1,900 | 1,906 | 1,834 | 1,875 | 57,900 |
| 2021/05/14 | 1,877 | 1,916 | 1,853 | 1,900 | 147,200 |
| 2021/05/13 | 1,883 | 1,883 | 1,830 | 1,837 | 57,900 |
| 2021/05/12 | 1,883 | 1,898 | 1,862 | 1,883 | 65,500 |
| 2021/05/11 | 1,898 | 1,912 | 1,881 | 1,891 | 83,300 |
| 2021/05/10 | 1,907 | 1,955 | 1,902 | 1,942 | 67,900 |
| 2021/05/07 | 1,913 | 1,914 | 1,883 | 1,899 | 89,300 |
| 2021/05/06 | 1,892 | 1,939 | 1,890 | 1,914 | 185,300 |
| 2021/04/30 | 1,865 | 1,909 | 1,865 | 1,892 | 92,400 |
| 2021/04/28 | 1,829 | 1,874 | 1,829 | 1,866 | 76,000 |
| 2021/04/27 | 1,834 | 1,856 | 1,816 | 1,831 | 51,100 |
| 2021/04/26 | 1,825 | 1,843 | 1,816 | 1,838 | 54,900 |
| 2021/04/23 | 1,803 | 1,859 | 1,803 | 1,831 | 73,700 |
| 2021/04/22 | 1,795 | 1,837 | 1,792 | 1,822 | 77,700 |
| 2021/04/21 | 1,823 | 1,840 | 1,778 | 1,783 | 121,800 |
| 2021/04/20 | 1,899 | 1,906 | 1,875 | 1,876 | 72,900 |
| 2021/04/19 | 1,950 | 1,956 | 1,937 | 1,939 | 76,700 |
| 2021/04/16 | 1,941 | 1,997 | 1,936 | 1,973 | 81,600 |
| 2021/04/15 | 2,000 | 2,000 | 1,957 | 1,965 | 93,100 |
| 2021/04/14 | 1,970 | 2,009 | 1,949 | 2,003 | 100,500 |
| 2021/04/13 | 2,004 | 2,031 | 1,970 | 1,993 | 110,700 |
| 2021/04/12 | 2,070 | 2,099 | 2,030 | 2,045 | 113,800 |
| 2021/04/09 | 2,012 | 2,025 | 1,983 | 1,997 | 63,600 |
| 2021/04/08 | 2,018 | 2,029 | 1,994 | 2,013 | 94,600 |
| 2021/04/07 | 2,038 | 2,054 | 2,011 | 2,030 | 70,400 |
| 2021/04/06 | 2,018 | 2,060 | 2,018 | 2,025 | 161,800 |
| 2021/04/05 | 1,973 | 2,039 | 1,959 | 2,039 | 123,900 |
| 2021/04/02 | 1,955 | 2,012 | 1,954 | 1,982 | 112,200 |
| 2021/04/01 | 1,897 | 2,012 | 1,896 | 1,989 | 277,100 |
| 2021/03/31 | 1,856 | 1,906 | 1,850 | 1,882 | 130,300 |
| 2021/03/30 | 1,912 | 1,919 | 1,876 | 1,884 | 158,300 |
| 2021/03/29 | 1,955 | 1,973 | 1,924 | 1,952 | 138,500 |
| 2021/03/26 | 1,936 | 1,976 | 1,918 | 1,951 | 114,800 |
| 2021/03/25 | 1,892 | 1,943 | 1,885 | 1,935 | 82,900 |
| 2021/03/24 | 1,918 | 1,918 | 1,839 | 1,877 | 124,300 |
| 2021/03/23 | 1,965 | 1,973 | 1,924 | 1,924 | 80,100 |
| 2021/03/22 | 1,960 | 1,979 | 1,947 | 1,965 | 94,000 |
| 2021/03/19 | 1,960 | 1,998 | 1,930 | 1,987 | 215,200 |
| 2021/03/18 | 1,928 | 1,951 | 1,900 | 1,945 | 139,500 |
| 2021/03/17 | 1,911 | 1,915 | 1,887 | 1,912 | 83,600 |
| 2021/03/16 | 1,905 | 1,942 | 1,897 | 1,926 | 96,400 |
| 2021/03/15 | 1,864 | 1,932 | 1,846 | 1,932 | 134,200 |
| 2021/03/12 | 1,814 | 1,847 | 1,782 | 1,846 | 136,800 |
| 2021/03/11 | 1,812 | 1,820 | 1,787 | 1,820 | 114,700 |
| 2021/03/10 | 1,835 | 1,835 | 1,800 | 1,818 | 95,000 |
| 2021/03/09 | 1,851 | 1,869 | 1,805 | 1,835 | 131,800 |
| 2021/03/08 | 1,866 | 1,866 | 1,803 | 1,811 | 106,700 |
| 2021/03/05 | 1,825 | 1,836 | 1,802 | 1,827 | 137,500 |
| 2021/03/04 | 1,813 | 1,827 | 1,797 | 1,817 | 154,000 |
| 2021/03/03 | 1,845 | 1,867 | 1,799 | 1,851 | 141,800 |
| 2021/03/02 | 1,900 | 1,930 | 1,831 | 1,844 | 171,600 |
| 2021/03/01 | 1,810 | 1,896 | 1,804 | 1,892 | 221,500 |
| 2021/02/26 | 1,741 | 1,807 | 1,731 | 1,792 | 235,200 |
| 2021/02/25 | 1,810 | 1,810 | 1,727 | 1,758 | 266,100 |
| 2021/02/24 | 1,768 | 1,821 | 1,761 | 1,797 | 247,900 |
| 2021/02/22 | 1,745 | 1,786 | 1,725 | 1,771 | 173,200 |
| 2021/02/19 | 1,726 | 1,744 | 1,696 | 1,742 | 173,900 |
| 2021/02/18 | 1,773 | 1,798 | 1,711 | 1,712 | 177,600 |
| 2021/02/17 | 1,796 | 1,802 | 1,765 | 1,781 | 157,100 |
| 2021/02/16 | 1,737 | 1,804 | 1,731 | 1,796 | 181,100 |
| 2021/02/15 | 1,818 | 1,818 | 1,720 | 1,720 | 301,400 |
| 2021/02/12 | 1,801 | 1,814 | 1,784 | 1,800 | 251,800 |
| 2021/02/10 | 1,793 | 1,803 | 1,756 | 1,784 | 213,400 |
| 2021/02/09 | 1,783 | 1,803 | 1,755 | 1,789 | 263,500 |
| 2021/02/08 | 1,747 | 1,802 | 1,731 | 1,779 | 386,200 |
| 2021/02/05 | 1,734 | 1,818 | 1,714 | 1,812 | 261,100 |
| 2021/02/04 | 1,725 | 1,732 | 1,706 | 1,706 | 85,300 |
| 2021/02/03 | 1,715 | 1,742 | 1,715 | 1,726 | 86,900 |
| 2021/02/02 | 1,690 | 1,714 | 1,683 | 1,704 | 79,400 |
| 2021/02/01 | 1,683 | 1,716 | 1,683 | 1,697 | 63,300 |
| 2021/01/29 | 1,710 | 1,743 | 1,686 | 1,692 | 136,600 |
| 2021/01/28 | 1,720 | 1,750 | 1,695 | 1,725 | 475,200 |
| 2021/01/27 | 1,750 | 1,773 | 1,704 | 1,746 | 129,900 |
| 2021/01/26 | 1,804 | 1,804 | 1,725 | 1,748 | 183,300 |
| 2021/01/25 | 1,793 | 1,850 | 1,793 | 1,817 | 129,900 |
| 2021/01/22 | 1,780 | 1,786 | 1,762 | 1,771 | 101,000 |
| 2021/01/21 | 1,822 | 1,832 | 1,788 | 1,791 | 94,100 |
| 2021/01/20 | 1,831 | 1,841 | 1,786 | 1,804 | 137,900 |
| 2021/01/19 | 1,781 | 1,844 | 1,765 | 1,843 | 180,200 |
| 2021/01/18 | 1,793 | 1,811 | 1,768 | 1,781 | 64,200 |
| 2021/01/15 | 1,846 | 1,855 | 1,796 | 1,798 | 104,200 |
| 2021/01/14 | 1,867 | 1,903 | 1,838 | 1,846 | 104,100 |
| 2021/01/13 | 1,905 | 1,905 | 1,857 | 1,868 | 69,900 |
| 2021/01/12 | 1,915 | 1,934 | 1,863 | 1,874 | 160,500 |
| 2021/01/08 | 1,863 | 1,968 | 1,861 | 1,935 | 216,400 |
| 2021/01/07 | 1,834 | 1,900 | 1,825 | 1,881 | 131,900 |
| 2021/01/06 | 1,732 | 1,805 | 1,730 | 1,804 | 63,200 |
| 2021/01/05 | 1,733 | 1,760 | 1,720 | 1,744 | 52,700 |
| 2021/01/04 | 1,798 | 1,798 | 1,713 | 1,728 | 92,600 |