7228 (株)デイトナ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28801801801801200801
2007-12-27801802785802900802
2007-12-268508508018011,700801
2007-12-259269268608644,200864
2007-12-219299309249302,600930
2007-12-209259309249242,100924
2007-12-199289289239231,200923
2007-12-18927927922926300926
2007-12-179209279209211,000921
2007-12-149189309169301,200930
2007-12-13930930915918900918
2007-12-129309309209252,300925
2007-12-11925925922925800925
2007-12-109209259209251,100925
2007-12-079099209099132,600913
2007-12-069109109009091,300909
2007-12-059119179109101,300910
2007-12-049089109009101,100910
2007-12-039159199009022,000902
2007-11-30892905892905200905
2007-11-299019018918912,600891
2007-11-289069068988981,000898
2007-11-27913913903903600903
2007-11-26928928927927300927
2007-11-229309309299301,400930
2007-11-218989008608601,600860
2007-11-20890890881882700882
2007-11-19910910895895500895
2007-11-168958958958951,100895
2007-11-15910910910910300910
2007-11-14910910894894500894
2007-11-13900900893898500898
2007-11-12900900890894600894
2007-11-09894894894894100894
2007-11-089049048808801,500880
2007-11-07895895894894700894
2007-11-06949949900900600900
2007-11-05925925910910500910
2007-11-029259259219251,100925
2007-11-01905920905911300911
2007-10-318809208809001,700900
2007-10-30900900895895700895
2007-10-29891895891895400895
2007-10-26886886885885700885
2007-10-258808808808801,100880
2007-10-24896896879879700879
2007-10-23895895895895100895
2007-10-22881890870890600890
2007-10-199319318818811,200881
2007-10-18931931930930300930
2007-10-17949950940940500940
2007-10-16950950950950100950
2007-10-159409509359351,100935
2007-10-12940941940940600940
2007-10-10930930930930200930
2007-10-099109509109501,100950
2007-10-05908908908908200908
2007-10-03890915890915400915
2007-10-029509508818903,100890
2007-10-01950950950950400950
2007-09-28916916916916100916
2007-09-27920920915915500915
2007-09-26922922920920300920
2007-09-25945945915915500915
2007-09-219409509009501,100950
2007-09-209609609409501,200950
2007-09-18970970970970300970
2007-09-14970970970970300970
2007-09-13970970970970100970
2007-09-11960970950950500950
2007-09-10960960960960300960
2007-09-07980980970970600970
2007-09-06980980980980300980
2007-09-04970970970970100970
2007-09-03980996980996500996
2007-08-31983985983985200985
2007-08-29987987980980300980
2007-08-28960980960980400980
2007-08-27960960955955200955
2007-08-24960960960960700960
2007-08-239969969609601,100960
2007-08-22970970970970500970
2007-08-21998998998998100998
2007-08-20950980950980700980
2007-08-17950970950970200970
2007-08-16990990961961700961
2007-08-15976990970990700990
2007-08-14980980971980300980
2007-08-139909919809892,400989
2007-08-10990990990990200990
2007-08-091,0001,000996996600996
2007-08-089981,0009971,0005001,000
2007-08-07999999998998300998
2007-08-069951,000993998700998
2007-08-031,0001,0059899894,000989
2007-08-021,0001,0001,0001,0004001,000
2007-08-011,0001,0051,0001,0001,2001,000
2007-07-311,0021,0029991,0001,4001,000
2007-07-301,0201,0201,0101,0106001,010
2007-07-271,0551,0559909963,100996
2007-07-261,0421,0491,0421,0493001,049
2007-07-251,0421,0501,0421,0502001,050
2007-07-241,0451,0451,0401,0402001,040
2007-07-231,0551,0551,0471,0551,0001,055
2007-07-201,0541,0581,0541,0582001,058
2007-07-191,0801,1001,0801,1004001,100
2007-07-181,1001,1001,0801,0858001,085
2007-07-171,0951,0951,0951,0952001,095
2007-07-131,0801,0801,0801,0801,0001,080
2007-07-111,0521,0601,0501,0604001,060
2007-07-101,0521,0551,0521,0552001,055
2007-07-091,0601,0601,0561,0564001,056
2007-07-061,0781,0781,0581,0582001,058
2007-07-051,0801,0801,0601,0601,2001,060
2007-07-041,0661,0701,0661,0705001,070
2007-07-031,0701,0701,0601,0656001,065
2007-07-021,0701,0701,0681,0682001,068
2007-06-291,0501,0501,0501,0501,4001,050
2007-06-281,0701,0701,0601,0602001,060
2007-06-271,0601,0601,0601,0602001,060
2007-06-261,0571,0571,0571,0571001,057
2007-06-251,0591,0601,0571,0601,5001,060
2007-06-221,0501,0601,0501,0607001,060
2007-06-211,0701,0711,0601,0601,0001,060
2007-06-201,0701,0701,0601,0602001,060
2007-06-191,0741,0741,0701,0707001,070
2007-06-181,0511,0751,0301,0751,4001,075
2007-06-151,0511,0511,0401,0404001,040
2007-06-141,0201,0731,0201,0392,1001,039
2007-06-131,0201,0201,0071,0077001,007
2007-06-121,0201,0261,0051,0051,0001,005
2007-06-111,0001,0101,0001,0001,5001,000
2007-06-081,0001,0021,0001,0022001,002
2007-06-071,0011,0101,0001,0001,7001,000
2007-06-061,0021,0021,0001,0001,1001,000
2007-06-051,0111,0111,0021,0026001,002
2007-06-041,0221,0221,0101,0102001,010
2007-06-011,0101,0101,0051,0052001,005
2007-05-311,0101,0109989981,600998
2007-05-301,0001,0101,0001,0088001,008
2007-05-299979989979981,100998
2007-05-281,0001,0009981,0005001,000
2007-05-259951,0009901,0001,9001,000
2007-05-249969979809802,400980
2007-05-239769969769962,300996
2007-05-221,0201,0209619703,600970
2007-05-211,0301,0301,0001,0292,9001,029
2007-05-181,0551,0551,0301,0301,3001,030
2007-05-171,1001,1001,0521,0551,2001,055
2007-05-161,1101,1101,1001,1109001,110
2007-05-151,1541,1541,1201,1205001,120
2007-05-141,1581,1581,1561,1565001,156
2007-05-111,1091,1551,1001,1551,8001,155
2007-05-101,1541,1541,1091,1092,0001,109
2007-05-091,1201,1201,0901,0943,2001,094
2007-05-081,1221,1301,1221,1239001,123
2007-05-071,1561,1561,1401,1402,5001,140
2007-05-021,1601,1701,1561,1561,4001,156
2007-05-011,1701,1701,1551,1601,5001,160
2007-04-271,1551,1921,1551,1702,2001,170
2007-04-261,1611,1611,1551,1562,5001,156
2007-04-251,2201,2221,1601,1654,3001,165
2007-04-241,2251,2351,2131,2325,8001,232
2007-04-231,2761,2811,2761,2812001,281
2007-04-191,2751,2751,2701,2702001,270
2007-04-181,2591,2751,2581,2754001,275
2007-04-171,2551,2581,2551,2583001,258
2007-04-161,2651,2651,2581,2582001,258
2007-04-131,2601,2601,2581,2583001,258
2007-04-111,2851,2851,2801,2803001,280
2007-04-101,2851,2851,2851,2853001,285
2007-04-061,2851,2851,2851,2852001,285
2007-04-041,2901,2901,2851,2853001,285
2007-04-031,2701,2851,2701,2854001,285
2007-03-301,2651,2901,2601,2605001,260
2007-03-281,2601,2601,2601,2601001,260
2007-03-271,2751,2751,2751,2751001,275
2007-03-261,2701,2801,2701,2804001,280
2007-03-231,2841,2841,2841,2841001,284
2007-03-221,2701,2711,2701,2703001,270
2007-03-201,2601,2801,2601,2802001,280
2007-03-191,2671,2681,2551,2553001,255
2007-03-161,2701,2701,2671,2684001,268
2007-03-141,2711,2781,2531,2786001,278
2007-03-131,2791,2791,2791,2792001,279
2007-03-121,2521,2791,2521,2798001,279
2007-03-091,3291,3291,2701,2954001,295
2007-03-081,3241,3281,3061,3281,2001,328
2007-03-071,2501,2501,2501,2502001,250
2007-03-061,2151,2401,2151,2401,0001,240
2007-03-051,2801,2801,2301,2405001,240
2007-03-021,3001,3001,2801,2806001,280
2007-03-011,3101,3291,3101,3106001,310
2007-02-281,2991,2991,2301,2884,8001,288
2007-02-271,3101,3101,3051,3051,0001,305
2007-02-261,3101,3101,3101,3101,7001,310
2007-02-231,3091,3091,2981,2981,3001,298
2007-02-221,3001,3041,2921,3045001,304
2007-02-211,3011,3011,3001,3001,5001,300
2007-02-201,3091,3091,3001,3035001,303
2007-02-191,3001,3011,3001,3011,5001,301
2007-02-161,3301,3301,3101,3103001,310
2007-02-151,3201,3201,3201,3202001,320
2007-02-141,3031,3031,3021,3024001,302
2007-02-131,3031,3041,3031,3045001,304
2007-02-091,3021,3301,3011,3101,1001,310
2007-02-081,3061,3301,3001,3001,7001,300
2007-02-071,3061,3061,3061,3062001,306
2007-02-061,3011,3411,3011,3416001,341
2007-02-051,3121,3121,3051,3052001,305
2007-02-021,3121,3121,3111,3113001,311
2007-02-011,3161,3161,3151,3153001,315
2007-01-311,3301,3501,3161,3166001,316
2007-01-301,3581,3591,3331,3435001,343
2007-01-291,3321,3471,3321,3473001,347
2007-01-261,3311,3481,3301,3306001,330
2007-01-251,3591,3591,3401,3501,2001,350
2007-01-241,3251,3601,3251,3568001,356
2007-01-231,3261,3261,3241,3243001,324
2007-01-221,3321,3901,3251,3251,6001,325
2007-01-191,3051,3101,3031,3055001,305
2007-01-181,3041,3051,3031,3049001,304
2007-01-171,3061,3101,3031,3031,2001,303
2007-01-161,3151,3151,3011,3053001,305
2007-01-151,3001,3301,3001,3301,2001,330
2007-01-121,3201,3201,3151,3152001,315
2007-01-111,3141,3151,3121,3155001,315
2007-01-101,3151,3371,3101,3151,6001,315
2007-01-091,3301,3301,3151,3155001,315
2007-01-051,3651,3651,3061,3152,5001,315
2007-01-041,3401,3401,3311,3318001,331

分割・併合履歴 : なし