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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,200 | 3,265 | 3,180 | 3,230 | 165,300 |
| 2022/12/29 | 3,055 | 3,180 | 3,055 | 3,175 | 162,100 |
| 2022/12/28 | 3,150 | 3,165 | 3,065 | 3,115 | 139,500 |
| 2022/12/27 | 3,210 | 3,230 | 3,130 | 3,135 | 200,000 |
| 2022/12/26 | 3,135 | 3,195 | 3,125 | 3,195 | 110,900 |
| 2022/12/23 | 3,135 | 3,160 | 3,115 | 3,135 | 175,000 |
| 2022/12/22 | 3,045 | 3,140 | 3,010 | 3,130 | 195,200 |
| 2022/12/21 | 2,988 | 3,045 | 2,924 | 3,000 | 120,200 |
| 2022/12/20 | 3,110 | 3,115 | 2,965 | 2,986 | 182,800 |
| 2022/12/19 | 3,095 | 3,140 | 3,060 | 3,120 | 108,000 |
| 2022/12/16 | 3,150 | 3,160 | 3,120 | 3,130 | 155,500 |
| 2022/12/15 | 3,180 | 3,260 | 3,155 | 3,170 | 151,600 |
| 2022/12/14 | 3,175 | 3,185 | 3,150 | 3,175 | 148,500 |
| 2022/12/13 | 3,310 | 3,320 | 3,160 | 3,160 | 196,400 |
| 2022/12/12 | 3,315 | 3,315 | 3,255 | 3,255 | 125,900 |
| 2022/12/09 | 3,315 | 3,365 | 3,280 | 3,345 | 90,700 |
| 2022/12/08 | 3,400 | 3,415 | 3,300 | 3,315 | 143,000 |
| 2022/12/07 | 3,360 | 3,390 | 3,330 | 3,370 | 91,500 |
| 2022/12/06 | 3,345 | 3,390 | 3,325 | 3,375 | 142,100 |
| 2022/12/05 | 3,265 | 3,400 | 3,215 | 3,400 | 287,400 |
| 2022/12/02 | 3,290 | 3,290 | 3,230 | 3,265 | 179,400 |
| 2022/12/01 | 3,380 | 3,380 | 3,330 | 3,340 | 162,200 |
| 2022/11/30 | 3,315 | 3,360 | 3,290 | 3,350 | 222,400 |
| 2022/11/29 | 3,300 | 3,300 | 3,255 | 3,280 | 143,900 |
| 2022/11/28 | 3,380 | 3,425 | 3,320 | 3,335 | 223,000 |
| 2022/11/25 | 3,350 | 3,380 | 3,290 | 3,310 | 326,800 |
| 2022/11/24 | 3,410 | 3,410 | 3,280 | 3,280 | 231,900 |
| 2022/11/22 | 3,465 | 3,465 | 3,355 | 3,360 | 237,900 |
| 2022/11/21 | 3,485 | 3,495 | 3,430 | 3,430 | 188,100 |
| 2022/11/18 | 3,490 | 3,490 | 3,425 | 3,475 | 165,100 |
| 2022/11/17 | 3,435 | 3,480 | 3,410 | 3,460 | 143,000 |
| 2022/11/16 | 3,430 | 3,440 | 3,340 | 3,435 | 170,600 |
| 2022/11/15 | 3,410 | 3,415 | 3,360 | 3,395 | 167,300 |
| 2022/11/14 | 3,330 | 3,460 | 3,290 | 3,415 | 279,400 |
| 2022/11/11 | 3,500 | 3,500 | 3,340 | 3,360 | 263,800 |
| 2022/11/10 | 3,475 | 3,505 | 3,330 | 3,350 | 338,200 |
| 2022/11/09 | 3,655 | 3,695 | 3,445 | 3,465 | 440,200 |
| 2022/11/08 | 3,515 | 3,705 | 3,475 | 3,680 | 621,900 |
| 2022/11/07 | 3,770 | 3,790 | 3,505 | 3,515 | 1,066,000 |
| 2022/11/04 | 3,680 | 3,730 | 3,650 | 3,700 | 271,200 |
| 2022/11/02 | 3,625 | 3,755 | 3,615 | 3,750 | 275,300 |
| 2022/11/01 | 3,630 | 3,660 | 3,590 | 3,640 | 188,200 |
| 2022/10/31 | 3,635 | 3,635 | 3,560 | 3,580 | 194,200 |
| 2022/10/28 | 3,620 | 3,635 | 3,550 | 3,570 | 541,500 |
| 2022/10/27 | 3,730 | 3,760 | 3,630 | 3,630 | 220,400 |
| 2022/10/26 | 3,770 | 3,860 | 3,745 | 3,770 | 269,100 |
| 2022/10/25 | 3,780 | 3,795 | 3,610 | 3,675 | 220,200 |
| 2022/10/24 | 3,875 | 3,945 | 3,695 | 3,710 | 426,900 |
| 2022/10/21 | 3,730 | 3,770 | 3,665 | 3,685 | 155,800 |
| 2022/10/20 | 3,760 | 3,820 | 3,735 | 3,750 | 254,900 |
| 2022/10/19 | 3,840 | 3,915 | 3,805 | 3,805 | 282,800 |
| 2022/10/18 | 3,680 | 3,865 | 3,680 | 3,800 | 442,100 |
| 2022/10/17 | 3,640 | 3,670 | 3,565 | 3,565 | 256,200 |
| 2022/10/14 | 3,700 | 3,770 | 3,670 | 3,715 | 224,000 |
| 2022/10/13 | 3,630 | 3,695 | 3,600 | 3,620 | 242,700 |
| 2022/10/12 | 3,515 | 3,645 | 3,500 | 3,620 | 196,600 |
| 2022/10/11 | 3,565 | 3,590 | 3,460 | 3,515 | 198,200 |
| 2022/10/07 | 3,560 | 3,630 | 3,560 | 3,570 | 135,500 |
| 2022/10/06 | 3,605 | 3,685 | 3,605 | 3,615 | 216,600 |
| 2022/10/05 | 3,600 | 3,655 | 3,540 | 3,605 | 206,400 |
| 2022/10/04 | 3,480 | 3,610 | 3,470 | 3,530 | 215,000 |
| 2022/10/03 | 3,295 | 3,370 | 3,245 | 3,370 | 153,600 |
| 2022/09/30 | 3,390 | 3,420 | 3,260 | 3,325 | 140,700 |
| 2022/09/29 | 3,360 | 3,480 | 3,355 | 3,440 | 192,100 |
| 2022/09/28 | 3,305 | 3,330 | 3,225 | 3,290 | 127,500 |
| 2022/09/27 | 3,360 | 3,390 | 3,280 | 3,305 | 155,400 |
| 2022/09/26 | 3,435 | 3,435 | 3,305 | 3,345 | 221,800 |
| 2022/09/22 | 3,520 | 3,530 | 3,455 | 3,505 | 137,600 |
| 2022/09/21 | 3,580 | 3,645 | 3,550 | 3,585 | 217,700 |
| 2022/09/20 | 3,595 | 3,625 | 3,555 | 3,610 | 117,300 |
| 2022/09/16 | 3,570 | 3,615 | 3,500 | 3,530 | 135,100 |
| 2022/09/15 | 3,640 | 3,650 | 3,565 | 3,605 | 90,200 |
| 2022/09/14 | 3,480 | 3,605 | 3,470 | 3,575 | 138,300 |
| 2022/09/13 | 3,620 | 3,625 | 3,535 | 3,585 | 165,000 |
| 2022/09/12 | 3,640 | 3,680 | 3,590 | 3,600 | 120,800 |
| 2022/09/09 | 3,555 | 3,620 | 3,545 | 3,600 | 177,500 |
| 2022/09/08 | 3,505 | 3,610 | 3,505 | 3,610 | 259,700 |
| 2022/09/07 | 3,410 | 3,465 | 3,395 | 3,465 | 224,800 |
| 2022/09/06 | 3,275 | 3,445 | 3,260 | 3,430 | 309,500 |
| 2022/09/05 | 3,300 | 3,330 | 3,235 | 3,250 | 464,700 |
| 2022/09/02 | 3,420 | 3,440 | 3,305 | 3,315 | 421,300 |
| 2022/09/01 | 3,380 | 3,480 | 3,360 | 3,415 | 196,400 |
| 2022/08/31 | 3,435 | 3,475 | 3,400 | 3,430 | 153,800 |
| 2022/08/30 | 3,440 | 3,515 | 3,425 | 3,500 | 174,300 |
| 2022/08/29 | 3,455 | 3,480 | 3,430 | 3,435 | 115,500 |
| 2022/08/26 | 3,590 | 3,615 | 3,515 | 3,525 | 68,400 |
| 2022/08/25 | 3,515 | 3,580 | 3,500 | 3,545 | 76,000 |
| 2022/08/24 | 3,525 | 3,545 | 3,485 | 3,525 | 101,500 |
| 2022/08/23 | 3,580 | 3,580 | 3,490 | 3,505 | 123,900 |
| 2022/08/22 | 3,615 | 3,640 | 3,540 | 3,595 | 222,600 |
| 2022/08/19 | 3,700 | 3,765 | 3,685 | 3,735 | 311,700 |
| 2022/08/18 | 3,530 | 3,650 | 3,520 | 3,630 | 257,900 |
| 2022/08/17 | 3,470 | 3,555 | 3,425 | 3,535 | 261,700 |
| 2022/08/16 | 3,380 | 3,430 | 3,345 | 3,430 | 194,200 |
| 2022/08/15 | 3,400 | 3,410 | 3,260 | 3,390 | 429,400 |
| 2022/08/12 | 3,350 | 3,485 | 3,350 | 3,415 | 562,200 |
| 2022/08/10 | 3,525 | 3,590 | 3,305 | 3,330 | 673,300 |
| 2022/08/09 | 3,310 | 3,455 | 3,215 | 3,455 | 1,077,300 |
| 2022/08/08 | 2,910 | 2,965 | 2,866 | 2,951 | 217,700 |
| 2022/08/05 | 2,934 | 3,015 | 2,934 | 2,981 | 139,500 |
| 2022/08/04 | 2,911 | 2,975 | 2,870 | 2,959 | 157,100 |
| 2022/08/03 | 2,914 | 2,924 | 2,865 | 2,883 | 146,600 |
| 2022/08/02 | 2,953 | 2,975 | 2,887 | 2,917 | 137,600 |
| 2022/08/01 | 2,840 | 2,970 | 2,840 | 2,970 | 206,300 |
| 2022/07/29 | 2,911 | 2,914 | 2,815 | 2,819 | 148,600 |
| 2022/07/28 | 2,929 | 2,940 | 2,828 | 2,881 | 122,900 |
| 2022/07/27 | 2,921 | 2,940 | 2,876 | 2,879 | 262,200 |
| 2022/07/26 | 2,946 | 2,973 | 2,911 | 2,951 | 111,800 |
| 2022/07/25 | 3,020 | 3,025 | 2,943 | 2,945 | 192,500 |
| 2022/07/22 | 3,085 | 3,100 | 3,050 | 3,065 | 95,300 |
| 2022/07/21 | 3,135 | 3,165 | 3,075 | 3,105 | 286,000 |
| 2022/07/20 | 3,065 | 3,160 | 3,045 | 3,145 | 359,700 |
| 2022/07/19 | 2,937 | 3,005 | 2,907 | 2,987 | 216,700 |
| 2022/07/15 | 2,939 | 2,947 | 2,789 | 2,891 | 286,500 |
| 2022/07/14 | 2,950 | 2,977 | 2,892 | 2,934 | 311,900 |
| 2022/07/13 | 3,060 | 3,090 | 2,972 | 3,020 | 93,300 |
| 2022/07/12 | 3,140 | 3,140 | 3,035 | 3,060 | 112,300 |
| 2022/07/11 | 3,235 | 3,270 | 3,175 | 3,180 | 145,600 |
| 2022/07/08 | 3,280 | 3,300 | 3,215 | 3,225 | 188,900 |
| 2022/07/07 | 3,235 | 3,330 | 3,200 | 3,260 | 222,100 |
| 2022/07/06 | 3,110 | 3,185 | 3,100 | 3,165 | 182,800 |
| 2022/07/05 | 3,150 | 3,170 | 3,080 | 3,110 | 119,500 |
| 2022/07/04 | 3,090 | 3,115 | 3,075 | 3,105 | 97,100 |
| 2022/07/01 | 3,140 | 3,160 | 3,000 | 3,025 | 163,500 |
| 2022/06/30 | 3,120 | 3,180 | 3,100 | 3,140 | 199,800 |
| 2022/06/29 | 3,090 | 3,090 | 3,005 | 3,080 | 213,100 |
| 2022/06/28 | 3,110 | 3,110 | 3,055 | 3,090 | 148,400 |
| 2022/06/27 | 3,115 | 3,150 | 3,035 | 3,110 | 169,600 |
| 2022/06/24 | 3,020 | 3,085 | 2,979 | 3,045 | 211,600 |
| 2022/06/23 | 2,934 | 3,015 | 2,875 | 2,923 | 235,400 |
| 2022/06/22 | 2,963 | 2,995 | 2,929 | 2,950 | 209,900 |
| 2022/06/21 | 2,901 | 2,940 | 2,891 | 2,913 | 145,300 |
| 2022/06/20 | 2,902 | 2,961 | 2,780 | 2,839 | 188,000 |
| 2022/06/17 | 2,799 | 2,943 | 2,798 | 2,872 | 578,500 |
| 2022/06/16 | 2,850 | 2,889 | 2,786 | 2,790 | 201,900 |
| 2022/06/15 | 2,948 | 2,979 | 2,760 | 2,770 | 339,700 |
| 2022/06/14 | 2,940 | 2,992 | 2,904 | 2,974 | 221,400 |
| 2022/06/13 | 3,015 | 3,075 | 3,000 | 3,040 | 216,700 |
| 2022/06/10 | 3,255 | 3,255 | 3,080 | 3,100 | 354,900 |
| 2022/06/09 | 3,200 | 3,310 | 3,180 | 3,285 | 507,100 |
| 2022/06/08 | 3,090 | 3,180 | 3,065 | 3,180 | 329,600 |
| 2022/06/07 | 2,934 | 3,105 | 2,902 | 3,065 | 519,800 |
| 2022/06/06 | 2,915 | 2,956 | 2,878 | 2,950 | 194,800 |
| 2022/06/03 | 2,875 | 2,941 | 2,848 | 2,915 | 390,600 |
| 2022/06/02 | 2,771 | 2,868 | 2,737 | 2,847 | 429,400 |
| 2022/06/01 | 2,570 | 2,782 | 2,565 | 2,774 | 482,900 |
| 2022/05/31 | 2,485 | 2,586 | 2,442 | 2,553 | 625,000 |
| 2022/05/30 | 2,346 | 2,467 | 2,339 | 2,446 | 501,100 |
| 2022/05/27 | 2,396 | 2,408 | 2,269 | 2,285 | 339,400 |
| 2022/05/26 | 2,368 | 2,412 | 2,351 | 2,358 | 241,200 |
| 2022/05/25 | 2,430 | 2,464 | 2,348 | 2,350 | 177,100 |
| 2022/05/24 | 2,554 | 2,563 | 2,433 | 2,437 | 194,600 |
| 2022/05/23 | 2,601 | 2,630 | 2,571 | 2,590 | 114,000 |
| 2022/05/20 | 2,594 | 2,599 | 2,488 | 2,560 | 292,300 |
| 2022/05/19 | 2,567 | 2,624 | 2,530 | 2,601 | 151,500 |
| 2022/05/18 | 2,634 | 2,703 | 2,597 | 2,646 | 235,400 |
| 2022/05/17 | 2,526 | 2,640 | 2,502 | 2,615 | 221,000 |
| 2022/05/16 | 2,623 | 2,644 | 2,523 | 2,526 | 272,100 |
| 2022/05/13 | 2,425 | 2,632 | 2,398 | 2,587 | 508,100 |
| 2022/05/12 | 2,182 | 2,438 | 2,046 | 2,403 | 1,109,000 |
| 2022/05/11 | 2,266 | 2,301 | 2,232 | 2,250 | 255,200 |
| 2022/05/10 | 2,270 | 2,275 | 2,206 | 2,235 | 189,100 |
| 2022/05/09 | 2,398 | 2,398 | 2,302 | 2,302 | 171,000 |
| 2022/05/06 | 2,470 | 2,470 | 2,432 | 2,447 | 300,800 |
| 2022/05/02 | 2,517 | 2,537 | 2,463 | 2,492 | 153,800 |
| 2022/04/28 | 2,488 | 2,541 | 2,482 | 2,526 | 176,500 |
| 2022/04/27 | 2,501 | 2,508 | 2,454 | 2,500 | 341,000 |
| 2022/04/26 | 2,551 | 2,586 | 2,507 | 2,573 | 224,100 |
| 2022/04/25 | 2,520 | 2,542 | 2,489 | 2,504 | 209,000 |
| 2022/04/22 | 2,599 | 2,634 | 2,582 | 2,605 | 127,000 |
| 2022/04/21 | 2,635 | 2,713 | 2,635 | 2,680 | 227,900 |
| 2022/04/20 | 2,562 | 2,658 | 2,562 | 2,630 | 377,100 |
| 2022/04/19 | 2,590 | 2,621 | 2,534 | 2,543 | 153,300 |
| 2022/04/18 | 2,568 | 2,572 | 2,474 | 2,542 | 145,200 |
| 2022/04/15 | 2,600 | 2,610 | 2,552 | 2,600 | 187,900 |
| 2022/04/14 | 2,709 | 2,731 | 2,611 | 2,622 | 191,900 |
| 2022/04/13 | 2,630 | 2,719 | 2,630 | 2,666 | 317,000 |
| 2022/04/12 | 2,685 | 2,701 | 2,608 | 2,624 | 169,500 |
| 2022/04/11 | 2,767 | 2,838 | 2,674 | 2,692 | 221,800 |
| 2022/04/08 | 2,960 | 2,963 | 2,761 | 2,771 | 412,600 |
| 2022/04/07 | 2,950 | 3,020 | 2,920 | 3,005 | 171,700 |
| 2022/04/06 | 3,090 | 3,090 | 3,000 | 3,015 | 108,400 |
| 2022/04/05 | 3,135 | 3,190 | 3,100 | 3,110 | 116,700 |
| 2022/04/04 | 3,060 | 3,085 | 3,015 | 3,065 | 84,300 |
| 2022/04/01 | 3,050 | 3,075 | 3,005 | 3,060 | 157,200 |
| 2022/03/31 | 3,140 | 3,165 | 3,050 | 3,095 | 196,000 |
| 2022/03/30 | 3,200 | 3,270 | 3,115 | 3,200 | 230,600 |
| 2022/03/29 | 3,085 | 3,235 | 3,075 | 3,220 | 347,000 |
| 2022/03/28 | 3,050 | 3,090 | 2,986 | 3,030 | 159,300 |
| 2022/03/25 | 3,100 | 3,135 | 3,055 | 3,060 | 167,700 |
| 2022/03/24 | 2,903 | 3,100 | 2,903 | 3,095 | 352,500 |
| 2022/03/23 | 2,879 | 3,045 | 2,875 | 2,981 | 284,700 |
| 2022/03/22 | 2,852 | 2,914 | 2,800 | 2,851 | 292,900 |
| 2022/03/18 | 2,766 | 2,817 | 2,722 | 2,752 | 805,900 |
| 2022/03/17 | 2,691 | 2,760 | 2,658 | 2,741 | 447,000 |
| 2022/03/16 | 2,645 | 2,666 | 2,574 | 2,591 | 341,600 |
| 2022/03/15 | 2,641 | 2,648 | 2,531 | 2,595 | 436,200 |
| 2022/03/14 | 2,798 | 2,835 | 2,664 | 2,691 | 199,300 |
| 2022/03/11 | 2,821 | 2,833 | 2,749 | 2,797 | 139,800 |
| 2022/03/10 | 2,868 | 2,904 | 2,833 | 2,871 | 169,600 |
| 2022/03/09 | 2,763 | 2,815 | 2,711 | 2,743 | 265,100 |
| 2022/03/08 | 2,766 | 2,801 | 2,707 | 2,720 | 265,100 |
| 2022/03/07 | 2,834 | 2,889 | 2,748 | 2,852 | 277,800 |
| 2022/03/04 | 2,938 | 2,938 | 2,784 | 2,872 | 355,800 |
| 2022/03/03 | 3,090 | 3,090 | 2,975 | 2,985 | 174,900 |
| 2022/03/02 | 3,045 | 3,065 | 3,000 | 3,010 | 244,700 |
| 2022/03/01 | 3,040 | 3,140 | 3,025 | 3,050 | 427,400 |
| 2022/02/28 | 2,933 | 3,020 | 2,883 | 3,015 | 444,100 |
| 2022/02/25 | 2,913 | 2,945 | 2,804 | 2,883 | 341,800 |
| 2022/02/24 | 2,880 | 2,925 | 2,819 | 2,869 | 405,600 |
| 2022/02/22 | 2,843 | 2,910 | 2,808 | 2,870 | 950,100 |
| 2022/02/21 | 2,850 | 2,958 | 2,839 | 2,880 | 1,226,600 |
| 2022/02/18 | 3,070 | 3,115 | 3,010 | 3,020 | 431,900 |
| 2022/02/17 | 3,185 | 3,210 | 3,070 | 3,140 | 357,700 |
| 2022/02/16 | 3,335 | 3,355 | 3,165 | 3,200 | 230,300 |
| 2022/02/15 | 3,345 | 3,415 | 3,245 | 3,295 | 219,900 |
| 2022/02/14 | 3,345 | 3,355 | 3,260 | 3,305 | 253,000 |
| 2022/02/10 | 3,440 | 3,505 | 3,375 | 3,470 | 244,500 |
| 2022/02/09 | 3,150 | 3,415 | 3,140 | 3,415 | 410,200 |
| 2022/02/08 | 3,115 | 3,205 | 3,065 | 3,130 | 437,400 |
| 2022/02/07 | 3,445 | 3,505 | 3,405 | 3,455 | 289,300 |
| 2022/02/04 | 3,455 | 3,555 | 3,400 | 3,515 | 253,600 |
| 2022/02/03 | 3,630 | 3,665 | 3,500 | 3,520 | 265,100 |
| 2022/02/02 | 3,580 | 3,785 | 3,555 | 3,765 | 232,700 |
| 2022/02/01 | 3,650 | 3,650 | 3,515 | 3,540 | 198,300 |
| 2022/01/31 | 3,385 | 3,605 | 3,370 | 3,555 | 237,300 |
| 2022/01/28 | 3,505 | 3,535 | 3,405 | 3,410 | 210,700 |
| 2022/01/27 | 3,685 | 3,710 | 3,360 | 3,420 | 352,400 |
| 2022/01/26 | 3,755 | 3,815 | 3,710 | 3,720 | 92,200 |
| 2022/01/25 | 3,895 | 3,895 | 3,705 | 3,775 | 122,300 |
| 2022/01/24 | 3,740 | 3,890 | 3,685 | 3,885 | 122,400 |
| 2022/01/21 | 3,680 | 3,750 | 3,600 | 3,750 | 191,300 |
| 2022/01/20 | 3,780 | 3,845 | 3,670 | 3,740 | 282,100 |
| 2022/01/19 | 3,815 | 3,895 | 3,785 | 3,800 | 236,000 |
| 2022/01/18 | 3,820 | 4,025 | 3,810 | 3,940 | 159,800 |
| 2022/01/17 | 4,000 | 4,020 | 3,805 | 3,840 | 196,300 |
| 2022/01/14 | 4,040 | 4,055 | 3,940 | 4,045 | 140,700 |
| 2022/01/13 | 4,140 | 4,160 | 4,060 | 4,110 | 123,000 |
| 2022/01/12 | 4,070 | 4,180 | 4,040 | 4,145 | 150,600 |
| 2022/01/11 | 3,965 | 4,065 | 3,915 | 4,015 | 221,200 |
| 2022/01/07 | 4,065 | 4,150 | 4,000 | 4,105 | 200,300 |
| 2022/01/06 | 4,300 | 4,370 | 3,980 | 3,995 | 304,200 |
| 2022/01/05 | 4,485 | 4,515 | 4,370 | 4,385 | 235,300 |
| 2022/01/04 | 4,305 | 4,465 | 4,210 | 4,450 | 180,900 |