7228 (株)デイトナ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-123,1503,1753,1203,1757,5003,175
2022-08-103,1353,2403,1103,14017,2003,140
2022-08-093,0703,1453,0353,1355,3003,135
2022-08-083,0203,0753,0203,0703,4003,070
2022-08-053,0003,0202,9853,0201,5003,020
2022-08-042,9853,0002,9853,0006003,000
2022-08-032,9803,0152,9732,9792,2002,979
2022-08-022,9983,0202,9913,0001,3003,000
2022-08-013,0003,0152,9913,0101,2003,010
2022-07-292,9803,0002,9663,0001,7003,000
2022-07-282,9632,9742,9502,9502,2002,950
2022-07-272,9802,9802,9632,9638002,963
2022-07-262,9752,9852,9572,9571,6002,957
2022-07-253,0253,0252,9552,9741,5002,974
2022-07-223,0253,0252,9303,0253,3003,025
2022-07-212,9753,0252,9613,0252,8003,025
2022-07-202,9672,9732,9352,9732,0002,973
2022-07-192,9192,9662,9192,9662,1002,966
2022-07-152,9502,9622,9102,9374,0002,937
2022-07-142,9242,9322,9072,9221,0002,922
2022-07-132,9672,9672,9222,9241,1002,924
2022-07-122,9262,9852,9262,9279002,927
2022-07-112,9142,9822,9142,9571,1002,957
2022-07-082,9682,9882,9392,9392,3002,939
2022-07-072,9012,9642,9012,9382,9002,938
2022-07-062,9502,9612,9012,9481,1002,948
2022-07-052,9282,9502,9112,9501,4002,950
2022-07-042,9502,9692,8942,9371,5002,937
2022-07-012,9612,9612,8512,9571,3002,957
2022-06-302,9982,9982,9212,9253,2002,925
2022-06-292,9502,9992,9492,9981,5002,998
2022-06-282,9942,9962,9412,9411,7002,941
2022-06-272,9882,9882,9402,9768002,976
2022-06-242,9052,9782,9052,9781,6002,978
2022-06-232,8702,9372,8702,9052,0002,905
2022-06-222,8992,8992,8502,8501,9002,850
2022-06-212,8212,9022,8212,8962,1002,896
2022-06-202,8682,9222,8012,8135,2002,813
2022-06-172,8572,9072,8572,8942,3002,894
2022-06-162,9322,9702,8932,9502,3002,950
2022-06-152,9152,9822,9152,9826002,982
2022-06-142,9352,9352,8502,8924,5002,892
2022-06-132,9983,0002,9392,9408,1002,940
2022-06-103,0753,0753,0403,0601,9003,060
2022-06-093,0303,0553,0253,0402,7003,040
2022-06-083,0403,0503,0253,0259003,025
2022-06-073,0553,0603,0053,0201,4003,020
2022-06-063,0703,0803,0203,0602,6003,060
2022-06-033,0503,0503,0353,0451,3003,045
2022-06-023,0503,0503,0053,0408003,040
2022-06-012,9963,0652,9583,0502,7003,050
2022-05-312,9552,9712,9552,9718002,971
2022-05-302,9513,0302,9513,0053,1003,005
2022-05-273,0303,0302,9262,9484,1002,948
2022-05-262,9753,0052,9753,0001,7003,000
2022-05-252,9742,9742,9522,9521,0002,952
2022-05-242,9502,9722,9312,9311,6002,931
2022-05-232,9002,9752,8862,9695,5002,969
2022-05-202,9202,9202,8862,9003,0002,900
2022-05-192,9522,9522,9112,9122,8002,912
2022-05-182,9862,9972,9322,9672,3002,967
2022-05-172,9962,9962,9422,9433,5002,943
2022-05-163,0003,0402,9502,9704,2002,970
2022-05-132,9983,0552,9542,9752,1002,975
2022-05-123,0653,0702,9502,9512,0002,951
2022-05-113,0503,1402,9903,0804,4003,080
2022-05-103,0653,0852,9683,0205,8003,020
2022-05-093,0953,0952,9663,0156,4003,015
2022-05-063,0453,0953,0153,0952,8003,095
2022-05-023,0153,0803,0153,0501,8003,050
2022-04-283,0303,0853,0253,0853,1003,085
2022-04-273,0353,1203,0203,0652,5003,065
2022-04-263,1953,1953,1003,1304,3003,130
2022-04-253,1803,1803,1203,1702,8003,170
2022-04-223,1453,1903,1353,1901,0003,190
2022-04-213,1953,2003,1553,1852,1003,185
2022-04-203,2003,2253,1553,2002,5003,200
2022-04-193,2253,2253,1453,1851,3003,185
2022-04-183,2753,2753,1103,1756,2003,175
2022-04-153,2753,3003,2153,2404,5003,240
2022-04-143,3453,3503,2803,2952,8003,295
2022-04-133,3403,3803,2303,2756,5003,275
2022-04-123,3603,4153,3153,3352,2003,335
2022-04-113,4153,4603,3003,4502,2003,450
2022-04-083,4653,4653,3803,3952,6003,395
2022-04-073,4203,4753,3353,4204,9003,420
2022-04-063,4653,4753,4253,4654,4003,465
2022-04-053,5203,5453,4653,4759,0003,475
2022-04-043,5153,5603,4253,5209,7003,520
2022-04-013,3953,5503,3853,51513,4003,515
2022-03-313,2503,4203,2503,3909,7003,390
2022-03-303,2503,2853,1853,2508,8003,250
2022-03-293,2203,3103,1753,1805,6003,180
2022-03-283,1953,3153,1953,2257,0003,225
2022-03-253,2453,3253,2203,26011,2003,260
2022-03-243,1803,2353,1603,2303,5003,230
2022-03-233,1753,2303,1603,1803,5003,180
2022-03-223,2903,2953,1253,1708,6003,170
2022-03-183,0853,1502,9513,1506,7003,150
2022-03-173,0953,0953,0303,0852,9003,085
2022-03-162,9763,0802,9493,0801,7003,080
2022-03-152,9702,9812,8702,9412,3002,941
2022-03-142,8852,9742,8852,9713,2002,971
2022-03-112,8502,8502,7642,8222,0002,822
2022-03-102,9392,9392,8652,8651,7002,865
2022-03-092,8102,8602,6532,7896,8002,789
2022-03-082,8432,9492,8322,8602,6002,860
2022-03-073,0603,0602,8792,8795,5002,879
2022-03-043,0453,0902,9953,0555,0003,055
2022-03-033,0953,1003,0503,0502,1003,050
2022-03-023,1003,1103,0403,0952,0003,095
2022-03-013,1253,1553,0753,1203,8003,120
2022-02-283,0803,1303,0153,0655,0003,065
2022-02-252,9602,9762,8602,9602,6002,960
2022-02-242,9502,9752,8212,8739,7002,873
2022-02-223,0853,0952,9223,0205,2003,020
2022-02-213,1353,1353,0503,1303,0003,130
2022-02-183,0453,1553,0453,1102,9003,110
2022-02-173,1003,1453,0353,1102,0003,110
2022-02-163,1553,1553,0853,1006,3003,100
2022-02-153,2203,2203,0303,0857,7003,085
2022-02-143,0003,1902,9893,15023,0003,150
2022-02-102,9872,9872,8752,9628,7002,962
2022-02-092,8483,0102,8102,9618,4002,961
2022-02-082,8462,8462,7602,7984,3002,798
2022-02-072,8802,8822,8062,8725,3002,872
2022-02-042,7232,8652,7072,8583,1002,858
2022-02-032,9642,9642,7582,7589,6002,758
2022-02-022,6872,8772,6872,8778,5002,877
2022-02-012,6502,7352,6502,6765,4002,676
2022-01-312,5442,6332,5122,56712,0002,567
2022-01-282,5452,5472,4902,5135,6002,513
2022-01-272,6002,6612,4802,54412,7002,544
2022-01-262,6262,6542,5742,5815,3002,581
2022-01-252,7322,7502,5352,59621,2002,596
2022-01-242,7732,7982,7202,7428,2002,742
2022-01-212,8322,8332,7612,8214,0002,821
2022-01-202,7602,8432,7532,8435,1002,843
2022-01-192,8262,9092,7612,77424,1002,774
2022-01-183,1403,1752,9722,97612,1002,976
2022-01-173,1153,2053,1153,1404,0003,140
2022-01-143,1853,2203,1703,1855,3003,185
2022-01-133,2553,2653,2203,2304,0003,230
2022-01-123,2203,2803,2203,2553,1003,255
2022-01-113,1903,2403,1703,2202,3003,220
2022-01-073,1853,2503,1503,1803,5003,180
2022-01-063,1303,2153,1103,1809,9003,180
2022-01-053,3003,3103,1503,2109,7003,210
2022-01-043,1353,3003,1353,2556,9003,255

分割・併合履歴 : なし