7228 (株)デイトナ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-12-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-12-27 | 346 | 346 | 345 | 345 | 2,000 | 345 |
| 1999-12-24 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-12-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-12-17 | 342 | 342 | 341 | 341 | 2,000 | 341 |
| 1999-12-15 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1999-12-10 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 1999-12-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-12-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-12-01 | 377 | 377 | 330 | 330 | 2,000 | 330 |
| 1999-11-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-11-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-11-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-11-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-11-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-11-04 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-11-01 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1999-10-28 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-10-25 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-10-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-10-12 | 470 | 496 | 470 | 496 | 2,000 | 496 |
| 1999-10-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-10-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-09-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-09-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-09-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-09-21 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 1999-09-20 | 540 | 540 | 530 | 530 | 3,000 | 530 |
| 1999-09-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-09-13 | 552 | 552 | 550 | 550 | 4,000 | 550 |
| 1999-09-10 | 582 | 582 | 550 | 551 | 9,000 | 551 |
| 1999-09-09 | 540 | 550 | 540 | 550 | 8,000 | 550 |
| 1999-09-08 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1999-09-07 | 540 | 540 | 533 | 533 | 5,000 | 533 |
| 1999-09-06 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 1999-09-03 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1999-09-02 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1999-09-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-08-31 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-08-27 | 534 | 534 | 532 | 532 | 4,000 | 532 |
| 1999-08-25 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1999-08-24 | 532 | 532 | 532 | 532 | 3,000 | 532 |
| 1999-08-23 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 1999-08-20 | 590 | 599 | 590 | 599 | 2,000 | 599 |
| 1999-08-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-08-18 | 600 | 600 | 580 | 599 | 11,000 | 599 |
| 1999-08-17 | 530 | 530 | 520 | 520 | 5,000 | 520 |
| 1999-08-16 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-08-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-08-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-07-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-07-27 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1999-07-26 | 570 | 580 | 570 | 580 | 57,000 | 580 |
| 1999-07-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-07-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-07-15 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1999-07-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-07-09 | 670 | 670 | 665 | 665 | 2,000 | 665 |
| 1999-07-08 | 704 | 710 | 685 | 690 | 19,000 | 690 |
| 1999-07-07 | 620 | 654 | 620 | 654 | 15,000 | 654 |
| 1999-07-06 | 585 | 620 | 585 | 610 | 14,000 | 610 |
| 1999-07-05 | 550 | 561 | 540 | 560 | 8,000 | 560 |
| 1999-07-02 | 509 | 520 | 507 | 520 | 9,000 | 520 |
| 1999-07-01 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1999-06-29 | 510 | 515 | 510 | 515 | 2,000 | 515 |
| 1999-06-25 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 1999-06-24 | 520 | 520 | 519 | 519 | 3,000 | 519 |
| 1999-06-23 | 517 | 520 | 517 | 520 | 3,000 | 520 |
| 1999-06-22 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1999-06-21 | 518 | 520 | 518 | 520 | 9,000 | 520 |
| 1999-06-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-06-17 | 520 | 520 | 518 | 520 | 6,000 | 520 |
| 1999-06-11 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1999-06-10 | 530 | 530 | 519 | 519 | 6,000 | 519 |
| 1999-06-09 | 549 | 549 | 530 | 530 | 8,000 | 530 |
| 1999-06-08 | 499 | 550 | 498 | 550 | 23,000 | 550 |
| 1999-06-07 | 479 | 489 | 479 | 489 | 5,000 | 489 |
| 1999-06-04 | 472 | 479 | 472 | 479 | 3,000 | 479 |
| 1999-06-03 | 472 | 472 | 472 | 472 | 4,000 | 472 |
| 1999-06-01 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 1999-05-27 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1999-05-26 | 450 | 450 | 445 | 446 | 3,000 | 446 |
| 1999-05-25 | 445 | 450 | 445 | 447 | 10,000 | 447 |
| 1999-05-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-05-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-05-19 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1999-05-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-05-13 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1999-05-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-05-11 | 450 | 455 | 440 | 455 | 4,000 | 455 |
| 1999-05-10 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1999-05-07 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1999-05-06 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1999-04-30 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1999-04-28 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1999-04-26 | 450 | 450 | 444 | 450 | 4,000 | 450 |
| 1999-04-23 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-04-19 | 450 | 455 | 450 | 450 | 4,000 | 450 |
| 1999-04-16 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1999-04-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-04-12 | 504 | 504 | 500 | 500 | 2,000 | 500 |
| 1999-04-09 | 520 | 520 | 504 | 504 | 10,000 | 504 |
| 1999-04-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-04-07 | 509 | 520 | 509 | 520 | 3,000 | 520 |
| 1999-04-06 | 479 | 500 | 479 | 500 | 5,000 | 500 |
| 1999-04-05 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 1999-04-02 | 400 | 415 | 400 | 415 | 2,000 | 415 |
| 1999-03-30 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-03-29 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-03-26 | 415 | 415 | 414 | 414 | 5,000 | 414 |
| 1999-03-25 | 415 | 415 | 410 | 415 | 9,000 | 415 |
| 1999-03-24 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1999-03-23 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 1999-03-19 | 410 | 414 | 400 | 400 | 4,000 | 400 |
| 1999-03-18 | 415 | 415 | 400 | 400 | 6,000 | 400 |
| 1999-03-17 | 400 | 415 | 399 | 401 | 15,000 | 401 |
| 1999-03-16 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-03-15 | 361 | 370 | 361 | 361 | 3,000 | 361 |
| 1999-03-11 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-03-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-03-04 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-03-03 | 332 | 332 | 330 | 330 | 2,000 | 330 |
| 1999-03-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-02-25 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1999-02-24 | 335 | 360 | 335 | 360 | 6,000 | 360 |
| 1999-02-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-02-10 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-02-08 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1999-02-05 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 1999-02-04 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 1999-02-03 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 1999-02-02 | 310 | 315 | 310 | 315 | 4,000 | 315 |
分割・併合履歴 ： なし
