7228 (株)デイトナ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2003-12-25 | 669 | 669 | 641 | 650 | 1,300 | 650 |
| 2003-12-24 | 715 | 750 | 710 | 750 | 3,500 | 750 |
| 2003-12-22 | 735 | 735 | 725 | 725 | 500 | 725 |
| 2003-12-19 | 720 | 720 | 715 | 715 | 1,100 | 715 |
| 2003-12-18 | 720 | 720 | 717 | 717 | 400 | 717 |
| 2003-12-17 | 722 | 722 | 720 | 720 | 500 | 720 |
| 2003-12-16 | 725 | 725 | 710 | 720 | 1,500 | 720 |
| 2003-12-15 | 716 | 720 | 716 | 720 | 200 | 720 |
| 2003-12-12 | 718 | 718 | 710 | 710 | 1,400 | 710 |
| 2003-12-11 | 718 | 718 | 718 | 718 | 400 | 718 |
| 2003-12-10 | 720 | 720 | 718 | 718 | 300 | 718 |
| 2003-12-09 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2003-12-08 | 720 | 720 | 715 | 720 | 400 | 720 |
| 2003-12-05 | 720 | 720 | 710 | 710 | 1,600 | 710 |
| 2003-12-04 | 720 | 720 | 720 | 720 | 400 | 720 |
| 2003-12-03 | 740 | 740 | 720 | 720 | 900 | 720 |
| 2003-11-28 | 740 | 740 | 720 | 720 | 400 | 720 |
| 2003-11-27 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2003-11-26 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2003-11-25 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2003-11-21 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2003-11-20 | 748 | 750 | 748 | 750 | 200 | 750 |
| 2003-11-19 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2003-11-18 | 749 | 749 | 749 | 749 | 200 | 749 |
| 2003-11-14 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2003-11-12 | 735 | 739 | 735 | 739 | 200 | 739 |
| 2003-11-11 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2003-11-10 | 702 | 740 | 702 | 740 | 200 | 740 |
| 2003-11-04 | 750 | 750 | 740 | 740 | 500 | 740 |
| 2003-10-31 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2003-10-30 | 750 | 750 | 741 | 741 | 200 | 741 |
| 2003-10-29 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2003-10-28 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2003-10-27 | 750 | 750 | 750 | 750 | 1,400 | 750 |
| 2003-10-22 | 737 | 737 | 737 | 737 | 900 | 737 |
| 2003-10-21 | 770 | 770 | 765 | 765 | 400 | 765 |
| 2003-10-20 | 750 | 770 | 750 | 770 | 300 | 770 |
| 2003-10-17 | 750 | 750 | 750 | 750 | 400 | 750 |
| 2003-10-16 | 750 | 750 | 750 | 750 | 400 | 750 |
| 2003-10-15 | 750 | 750 | 750 | 750 | 900 | 750 |
| 2003-10-14 | 749 | 749 | 749 | 749 | 500 | 749 |
| 2003-10-10 | 748 | 749 | 748 | 749 | 200 | 749 |
| 2003-10-09 | 720 | 749 | 720 | 748 | 300 | 748 |
| 2003-10-06 | 710 | 710 | 690 | 690 | 1,000 | 690 |
| 2003-10-03 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2003-10-01 | 690 | 690 | 685 | 685 | 1,000 | 685 |
| 2003-09-26 | 750 | 770 | 700 | 700 | 300 | 700 |
| 2003-09-25 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2003-09-24 | 700 | 700 | 685 | 685 | 500 | 685 |
| 2003-09-19 | 682 | 682 | 682 | 682 | 700 | 682 |
| 2003-09-18 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2003-09-10 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2003-09-09 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2003-09-01 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2003-08-29 | 695 | 695 | 695 | 695 | 200 | 695 |
| 2003-08-22 | 662 | 662 | 650 | 650 | 300 | 650 |
| 2003-08-21 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2003-08-18 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2003-08-13 | 700 | 700 | 621 | 621 | 1,100 | 621 |
| 2003-08-11 | 710 | 710 | 700 | 700 | 200 | 700 |
| 2003-08-06 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2003-08-05 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2003-07-31 | 645 | 665 | 645 | 665 | 300 | 665 |
| 2003-07-30 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2003-07-29 | 646 | 646 | 630 | 630 | 500 | 630 |
| 2003-07-28 | 645 | 645 | 645 | 645 | 800 | 645 |
| 2003-07-25 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2003-07-22 | 645 | 645 | 610 | 620 | 800 | 620 |
| 2003-07-17 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2003-07-14 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2003-07-10 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2003-07-07 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2003-07-04 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2003-07-03 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2003-07-01 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2003-06-30 | 602 | 602 | 602 | 602 | 200 | 602 |
| 2003-06-27 | 602 | 602 | 602 | 602 | 800 | 602 |
| 2003-06-26 | 606 | 606 | 606 | 606 | 200 | 606 |
| 2003-06-25 | 606 | 606 | 606 | 606 | 300 | 606 |
| 2003-06-23 | 606 | 606 | 606 | 606 | 3,000 | 606 |
| 2003-06-20 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2003-06-12 | 645 | 645 | 645 | 645 | 1,300 | 645 |
| 2003-06-11 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2003-06-10 | 645 | 645 | 645 | 645 | 2,700 | 645 |
| 2003-06-09 | 645 | 645 | 645 | 645 | 1,400 | 645 |
| 2003-05-20 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-04-30 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-01-24 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-01-09 | 469 | 469 | 469 | 469 | 1,000 | 469 |
分割・併合履歴 ： なし
