7228 (株)デイトナ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 515 | 525 | 515 | 525 | 3,000 | 525 |
| 2000-12-27 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-12-26 | 525 | 525 | 520 | 520 | 4,000 | 520 |
| 2000-12-25 | 530 | 530 | 520 | 525 | 5,000 | 525 |
| 2000-12-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-12-21 | 500 | 515 | 500 | 515 | 7,000 | 515 |
| 2000-12-19 | 496 | 525 | 496 | 525 | 37,000 | 525 |
| 2000-12-12 | 510 | 525 | 500 | 525 | 10,000 | 525 |
| 2000-12-08 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-12-04 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 2000-12-01 | 515 | 525 | 510 | 510 | 3,000 | 510 |
| 2000-11-24 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2000-11-22 | 515 | 525 | 510 | 525 | 4,000 | 525 |
| 2000-11-21 | 515 | 525 | 515 | 520 | 5,000 | 520 |
| 2000-11-10 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2000-11-08 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 2000-11-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-11-06 | 510 | 520 | 510 | 510 | 9,000 | 510 |
| 2000-10-31 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2000-10-30 | 515 | 520 | 515 | 520 | 2,000 | 520 |
| 2000-10-27 | 520 | 520 | 510 | 520 | 11,000 | 520 |
| 2000-10-26 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2000-10-25 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2000-10-24 | 500 | 520 | 500 | 515 | 10,000 | 515 |
| 2000-10-19 | 500 | 505 | 490 | 500 | 8,000 | 500 |
| 2000-10-18 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-10-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-10-10 | 500 | 510 | 495 | 510 | 3,000 | 510 |
| 2000-10-05 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-10-03 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2000-09-26 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 2000-09-25 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-09-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-09-12 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2000-09-11 | 510 | 530 | 510 | 530 | 23,000 | 530 |
| 2000-09-08 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-09-07 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 2000-09-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-09-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-09-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-09-01 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-08-28 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-08-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-08-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-08-18 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 2000-08-17 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 2000-08-16 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2000-08-15 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-08-10 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 2000-08-08 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 2000-08-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-08-03 | 500 | 510 | 500 | 510 | 13,000 | 510 |
| 2000-08-02 | 499 | 510 | 499 | 510 | 18,000 | 510 |
| 2000-08-01 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-07-31 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-07-28 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-07-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-07-25 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-07-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-07-18 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2000-07-14 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-07-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-07-10 | 520 | 520 | 512 | 512 | 3,000 | 512 |
| 2000-07-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-07-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-07-03 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2000-06-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-06-23 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-06-21 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2000-06-20 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2000-06-16 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2000-06-15 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2000-06-14 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2000-06-13 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2000-06-12 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 2000-06-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-06-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-06-05 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-05-26 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2000-05-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-05-23 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 2000-05-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-05-19 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 2000-05-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-05-12 | 440 | 450 | 440 | 450 | 7,000 | 450 |
| 2000-05-02 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2000-05-01 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-04-28 | 410 | 449 | 410 | 449 | 6,000 | 449 |
| 2000-04-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-04-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-04-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-04-19 | 408 | 408 | 400 | 400 | 21,000 | 400 |
| 2000-04-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-04-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-04-11 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-03-31 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-03-28 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2000-03-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-03-15 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-03-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-03-03 | 420 | 470 | 420 | 450 | 10,000 | 450 |
| 2000-03-02 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-02-28 | 375 | 400 | 375 | 400 | 4,000 | 400 |
| 2000-02-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-02-23 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2000-02-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-02-21 | 464 | 464 | 450 | 460 | 4,000 | 460 |
| 2000-02-18 | 465 | 465 | 400 | 400 | 6,000 | 400 |
| 2000-02-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-01-27 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2000-01-26 | 500 | 500 | 480 | 500 | 9,000 | 500 |
| 2000-01-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-01-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-01-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-01-11 | 393 | 393 | 392 | 392 | 3,000 | 392 |
| 2000-01-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-01-05 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2000-01-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
分割・併合履歴 ： なし
