7228 (株)デイトナの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,115	2,115	2,090	2,090	1,000	2,090
2005-12-29	2,115	2,120	2,100	2,115	3,800	2,115
2005-12-28	2,145	2,160	2,080	2,115	8,500	2,115
2005-12-27	2,095	2,220	2,085	2,185	13,100	2,185
2005-12-26	2,350	2,390	2,350	2,390	5,400	2,390
2005-12-22	2,345	2,370	2,330	2,350	4,200	2,350
2005-12-21	2,330	2,350	2,330	2,350	2,000	2,350
2005-12-20	2,330	2,350	2,325	2,325	4,100	2,325
2005-12-19	2,325	2,360	2,325	2,325	2,900	2,325
2005-12-16	2,350	2,350	2,310	2,320	2,800	2,320
2005-12-15	2,300	2,360	2,295	2,360	6,500	2,360
2005-12-14	2,320	2,320	2,280	2,295	2,900	2,295
2005-12-13	2,320	2,320	2,275	2,275	1,700	2,275
2005-12-12	2,260	2,320	2,240	2,310	5,400	2,310
2005-12-09	2,300	2,310	2,230	2,260	1,800	2,260
2005-12-08	2,285	2,285	2,210	2,220	3,600	2,220
2005-12-07	2,340	2,340	2,200	2,240	5,000	2,240
2005-12-06	2,350	2,350	2,210	2,320	8,000	2,320
2005-12-05	2,490	2,490	2,300	2,350	10,100	2,350
2005-12-02	2,310	2,520	2,190	2,270	13,600	2,270
2005-12-01	2,600	2,780	2,220	2,310	64,600	2,310
2005-11-30	2,200	2,400	2,030	2,400	32,900	2,400
2005-11-29	1,965	2,000	1,964	2,000	5,400	2,000
2005-11-28	1,960	1,960	1,950	1,960	4,500	1,960
2005-11-25	2,020	2,020	1,959	1,960	4,100	1,960
2005-11-24	2,000	2,000	1,940	1,995	7,900	1,995
2005-11-22	2,045	2,045	2,015	2,015	4,600	2,015
2005-11-21	2,050	2,090	2,030	2,055	5,500	2,055
2005-11-18	2,100	2,140	2,080	2,090	7,700	2,090
2005-11-17	2,160	2,170	2,040	2,095	10,200	2,095
2005-11-16	2,100	2,100	2,000	2,000	9,700	2,000
2005-11-15	2,210	2,210	2,110	2,130	13,500	2,130
2005-11-14	2,470	2,470	2,190	2,295	21,900	2,295
2005-11-11	2,170	2,170	2,070	2,150	20,200	2,150
2005-11-10	2,440	2,570	2,330	2,330	18,200	2,330
2005-11-09	2,335	2,470	2,215	2,400	39,600	2,400
2005-11-08	2,800	2,800	2,535	2,535	22,000	2,535
2005-11-07	3,310	3,320	2,860	2,935	67,600	2,935
2005-11-04	2,500	2,810	2,430	2,810	39,600	2,810
2005-11-02	2,305	2,410	2,200	2,410	59,900	2,410
2005-11-01	1,736	2,010	1,720	2,010	22,700	2,010
2005-10-31	1,960	1,960	1,698	1,706	30,300	1,706
2005-10-28	2,080	2,150	1,930	2,000	44,500	2,000
2005-10-27	1,790	1,850	1,631	1,850	10,500	1,850
2005-10-26	1,405	1,605	1,405	1,550	13,300	1,550
2005-10-25	1,390	1,405	1,350	1,405	2,600	1,405
2005-10-24	1,251	1,430	1,251	1,405	5,600	1,405
2005-10-21	1,205	1,250	1,205	1,250	2,600	1,250
2005-10-20	1,196	1,205	1,196	1,205	1,000	1,205
2005-10-19	1,194	1,200	1,190	1,191	2,200	1,191
2005-10-18	1,189	1,190	1,175	1,190	2,800	1,190
2005-10-17	1,188	1,188	1,110	1,170	3,400	1,170
2005-10-14	1,150	1,166	1,099	1,166	6,900	1,166
2005-10-13	1,150	1,165	1,150	1,160	1,000	1,160
2005-10-12	1,140	1,154	1,140	1,153	3,100	1,153
2005-10-11	1,100	1,154	1,100	1,154	2,000	1,154
2005-10-07	1,100	1,116	1,100	1,110	9,300	1,110
2005-10-06	1,154	1,155	1,116	1,116	700	1,116
2005-10-05	1,140	1,140	1,102	1,119	3,700	1,119
2005-10-04	1,078	1,100	1,078	1,100	2,700	1,100
2005-10-03	1,080	1,080	1,070	1,070	300	1,070
2005-09-30	1,053	1,070	1,053	1,070	1,600	1,070
2005-09-29	1,069	1,069	1,047	1,050	1,400	1,050
2005-09-28	1,035	1,070	1,035	1,070	2,300	1,070
2005-09-27	1,033	1,033	1,030	1,033	1,500	1,033
2005-09-26	1,050	1,050	1,033	1,033	900	1,033
2005-09-22	1,071	1,071	1,050	1,050	1,600	1,050
2005-09-21	1,060	1,060	1,051	1,051	300	1,051
2005-09-20	1,050	1,065	1,050	1,051	1,200	1,051
2005-09-16	1,052	1,052	1,040	1,049	1,400	1,049
2005-09-15	1,061	1,061	1,050	1,050	1,100	1,050
2005-09-14	1,065	1,065	1,052	1,060	700	1,060
2005-09-13	1,060	1,070	1,060	1,060	2,400	1,060
2005-09-12	1,057	1,057	1,030	1,030	1,800	1,030
2005-09-09	1,001	1,010	1,001	1,010	1,100	1,010
2005-09-08	1,030	1,030	1,002	1,024	1,200	1,024
2005-09-07	1,050	1,050	1,030	1,033	1,300	1,033
2005-09-06	1,026	1,050	1,025	1,050	2,400	1,050
2005-09-05	1,026	1,027	1,025	1,027	1,100	1,027
2005-09-02	1,032	1,032	1,011	1,025	2,300	1,025
2005-09-01	1,070	1,075	1,050	1,050	3,600	1,050
2005-08-31	1,102	1,102	1,070	1,085	4,300	1,085
2005-08-30	1,155	1,155	1,070	1,096	5,400	1,096
2005-08-29	1,150	1,180	1,030	1,055	18,100	1,055
2005-08-26	1,099	1,144	973	1,010	42,500	1,010
2005-08-25	1,066	1,066	1,066	1,066	7,000	1,066
2005-08-24	966	966	966	966	5,500	966
2005-08-23	865	869	865	866	1,100	866
2005-08-22	863	863	863	863	900	863
2005-08-19	863	864	862	864	300	864
2005-08-18	862	865	860	861	1,900	861
2005-08-17	861	861	860	860	800	860
2005-08-16	855	864	855	864	1,100	864
2005-08-15	859	860	855	857	900	857
2005-08-12	855	855	852	852	300	852
2005-08-11	858	860	855	855	1,200	855
2005-08-10	858	860	858	858	1,000	858
2005-08-08	855	859	850	859	400	859
2005-08-05	851	855	850	855	500	855
2005-08-04	855	855	850	851	1,600	851
2005-08-03	865	865	865	865	200	865
2005-08-02	856	860	855	860	300	860
2005-08-01	875	875	853	855	2,200	855
2005-07-29	853	858	853	858	700	858
2005-07-28	850	852	850	852	600	852
2005-07-27	850	850	850	850	200	850
2005-07-26	859	859	850	850	200	850
2005-07-25	859	864	846	846	1,100	846
2005-07-22	851	851	847	847	400	847
2005-07-21	850	850	848	850	1,100	850
2005-07-20	850	855	848	855	1,600	855
2005-07-19	846	855	846	846	4,200	846
2005-07-15	849	849	845	845	400	845
2005-07-14	845	850	845	849	500	849
2005-07-13	850	850	845	845	1,700	845
2005-07-12	845	850	841	850	7,900	850
2005-07-11	848	848	845	848	600	848
2005-07-08	839	849	838	849	2,300	849
2005-07-07	835	840	834	839	3,700	839
2005-07-06	834	834	828	832	1,000	832
2005-07-05	826	832	826	832	5,800	832
2005-07-04	824	826	821	822	2,100	822
2005-07-01	825	825	820	820	800	820
2005-06-30	824	824	820	820	700	820
2005-06-29	820	824	820	824	1,300	824
2005-06-28	820	820	820	820	1,600	820
2005-06-27	805	825	805	816	2,000	816
2005-06-24	820	820	810	820	2,800	820
2005-06-23	818	820	815	819	1,300	819
2005-06-22	814	815	811	815	800	815
2005-06-21	813	814	813	814	300	814
2005-06-20	810	814	808	808	1,500	808
2005-06-17	810	815	810	815	800	815
2005-06-16	815	815	811	814	500	814
2005-06-15	813	813	813	813	200	813
2005-06-14	811	811	807	810	600	810
2005-06-13	813	813	812	812	800	812
2005-06-10	805	810	805	805	300	805
2005-06-09	809	809	801	807	1,100	807
2005-06-08	810	810	805	805	1,400	805
2005-06-07	810	810	805	805	1,000	805
2005-06-06	811	811	810	811	400	811
2005-06-03	814	814	812	812	200	812
2005-06-02	812	812	812	812	300	812
2005-06-01	813	814	813	814	300	814
2005-05-31	810	815	810	815	200	815
2005-05-30	801	806	801	806	600	806
2005-05-27	800	804	800	800	600	800
2005-05-26	803	805	798	798	1,700	798
2005-05-25	804	804	800	800	1,700	800
2005-05-24	801	803	800	803	300	803
2005-05-23	802	803	800	802	600	802
2005-05-20	796	800	796	800	700	800
2005-05-19	796	800	796	796	400	796
2005-05-18	797	800	796	796	1,400	796
2005-05-17	795	797	795	797	1,000	797
2005-05-16	795	799	795	797	500	797
2005-05-13	800	800	795	795	300	795
2005-05-12	799	799	795	798	2,300	798
2005-05-11	799	799	799	799	1,700	799
2005-05-10	799	799	795	795	1,500	795
2005-05-09	798	799	798	799	6,400	799
2005-05-06	795	799	795	799	9,200	799
2005-05-02	790	795	790	791	1,000	791
2005-04-28	796	798	788	788	9,600	788
2005-04-27	795	797	791	797	3,300	797
2005-04-26	797	797	794	794	1,900	794
2005-04-25	800	800	791	795	900	795
2005-04-22	796	796	795	795	600	795
2005-04-21	796	797	796	797	700	797
2005-04-20	794	800	794	800	1,100	800
2005-04-19	790	793	785	793	700	793
2005-04-18	794	794	780	792	3,500	792
2005-04-15	796	796	795	795	1,200	795
2005-04-14	805	805	796	796	2,100	796
2005-04-13	803	803	800	803	1,600	803
2005-04-12	804	810	801	801	2,200	801
2005-04-11	809	810	801	801	3,700	801
2005-04-08	820	820	795	813	24,500	813
2005-04-07	822	822	822	822	100	822
2005-04-06	825	825	825	825	400	825
2005-04-05	829	830	826	826	500	826
2005-04-04	820	829	820	829	600	829
2005-04-01	820	820	820	820	100	820
2005-03-31	801	801	801	801	100	801
2005-03-30	801	810	801	810	200	810
2005-03-29	820	820	800	800	200	800
2005-03-28	820	820	800	800	1,100	800
2005-03-25	829	829	805	809	1,600	809
2005-03-24	820	830	811	830	400	830
2005-03-23	822	822	822	822	100	822
2005-03-22	821	830	820	830	1,400	830
2005-03-18	825	825	816	816	200	816
2005-03-17	820	830	815	829	500	829
2005-03-16	829	830	811	811	500	811
2005-03-15	829	829	828	829	400	829
2005-03-14	812	830	812	830	300	830
2005-03-11	820	820	810	810	300	810
2005-03-10	820	820	811	820	500	820
2005-03-08	820	820	811	811	300	811
2005-03-07	820	820	820	820	300	820
2005-03-04	810	820	810	820	700	820
2005-03-02	829	829	801	801	500	801
2005-03-01	820	830	820	830	1,400	830
2005-02-28	830	830	810	817	1,000	817
2005-02-25	830	830	800	800	300	800
2005-02-24	830	830	800	800	700	800
2005-02-23	820	820	820	820	100	820
2005-02-22	810	830	810	830	800	830
2005-02-18	855	855	800	800	2,900	800
2005-02-17	780	780	771	771	900	771
2005-02-15	783	785	780	780	400	780
2005-02-10	805	805	782	782	300	782
2005-02-09	800	800	800	800	100	800
2005-02-08	780	795	776	795	500	795
2005-02-07	780	780	780	780	400	780
2005-02-04	780	780	780	780	100	780
2005-02-03	780	780	780	780	200	780
2005-02-02	800	800	800	800	100	800
2005-02-01	797	797	792	792	200	792
2005-01-31	800	800	799	799	200	799
2005-01-28	773	792	773	792	200	792
2005-01-27	795	805	795	805	200	805
2005-01-26	795	795	775	795	500	795
2005-01-25	797	797	796	796	300	796
2005-01-24	794	797	794	797	500	797
2005-01-21	800	800	795	795	800	795
2005-01-20	802	802	802	802	200	802
2005-01-19	799	802	799	802	600	802
2005-01-18	800	800	800	800	100	800
2005-01-17	800	800	800	800	200	800
2005-01-14	795	795	795	795	100	795
2005-01-13	800	805	790	790	300	790
2005-01-12	800	805	800	805	500	805
2005-01-11	835	835	786	786	2,900	786
2005-01-07	777	790	777	785	500	785
2005-01-06	775	800	770	777	2,200	777
2005-01-05	771	771	766	770	1,000	770
2005-01-04	755	765	755	765	600	765

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7228 (株)デイトナ の時系列データ [2005年度]

7228 (株)デイトナの時系列データ [2005年度]