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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 801 | 801 | 801 | 801 | 200 | 801 |
| 2007-12-27 | 801 | 802 | 785 | 802 | 900 | 802 |
| 2007-12-26 | 850 | 850 | 801 | 801 | 1,700 | 801 |
| 2007-12-25 | 926 | 926 | 860 | 864 | 4,200 | 864 |
| 2007-12-21 | 929 | 930 | 924 | 930 | 2,600 | 930 |
| 2007-12-20 | 925 | 930 | 924 | 924 | 2,100 | 924 |
| 2007-12-19 | 928 | 928 | 923 | 923 | 1,200 | 923 |
| 2007-12-18 | 927 | 927 | 922 | 926 | 300 | 926 |
| 2007-12-17 | 920 | 927 | 920 | 921 | 1,000 | 921 |
| 2007-12-14 | 918 | 930 | 916 | 930 | 1,200 | 930 |
| 2007-12-13 | 930 | 930 | 915 | 918 | 900 | 918 |
| 2007-12-12 | 930 | 930 | 920 | 925 | 2,300 | 925 |
| 2007-12-11 | 925 | 925 | 922 | 925 | 800 | 925 |
| 2007-12-10 | 920 | 925 | 920 | 925 | 1,100 | 925 |
| 2007-12-07 | 909 | 920 | 909 | 913 | 2,600 | 913 |
| 2007-12-06 | 910 | 910 | 900 | 909 | 1,300 | 909 |
| 2007-12-05 | 911 | 917 | 910 | 910 | 1,300 | 910 |
| 2007-12-04 | 908 | 910 | 900 | 910 | 1,100 | 910 |
| 2007-12-03 | 915 | 919 | 900 | 902 | 2,000 | 902 |
| 2007-11-30 | 892 | 905 | 892 | 905 | 200 | 905 |
| 2007-11-29 | 901 | 901 | 891 | 891 | 2,600 | 891 |
| 2007-11-28 | 906 | 906 | 898 | 898 | 1,000 | 898 |
| 2007-11-27 | 913 | 913 | 903 | 903 | 600 | 903 |
| 2007-11-26 | 928 | 928 | 927 | 927 | 300 | 927 |
| 2007-11-22 | 930 | 930 | 929 | 930 | 1,400 | 930 |
| 2007-11-21 | 898 | 900 | 860 | 860 | 1,600 | 860 |
| 2007-11-20 | 890 | 890 | 881 | 882 | 700 | 882 |
| 2007-11-19 | 910 | 910 | 895 | 895 | 500 | 895 |
| 2007-11-16 | 895 | 895 | 895 | 895 | 1,100 | 895 |
| 2007-11-15 | 910 | 910 | 910 | 910 | 300 | 910 |
| 2007-11-14 | 910 | 910 | 894 | 894 | 500 | 894 |
| 2007-11-13 | 900 | 900 | 893 | 898 | 500 | 898 |
| 2007-11-12 | 900 | 900 | 890 | 894 | 600 | 894 |
| 2007-11-09 | 894 | 894 | 894 | 894 | 100 | 894 |
| 2007-11-08 | 904 | 904 | 880 | 880 | 1,500 | 880 |
| 2007-11-07 | 895 | 895 | 894 | 894 | 700 | 894 |
| 2007-11-06 | 949 | 949 | 900 | 900 | 600 | 900 |
| 2007-11-05 | 925 | 925 | 910 | 910 | 500 | 910 |
| 2007-11-02 | 925 | 925 | 921 | 925 | 1,100 | 925 |
| 2007-11-01 | 905 | 920 | 905 | 911 | 300 | 911 |
| 2007-10-31 | 880 | 920 | 880 | 900 | 1,700 | 900 |
| 2007-10-30 | 900 | 900 | 895 | 895 | 700 | 895 |
| 2007-10-29 | 891 | 895 | 891 | 895 | 400 | 895 |
| 2007-10-26 | 886 | 886 | 885 | 885 | 700 | 885 |
| 2007-10-25 | 880 | 880 | 880 | 880 | 1,100 | 880 |
| 2007-10-24 | 896 | 896 | 879 | 879 | 700 | 879 |
| 2007-10-23 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2007-10-22 | 881 | 890 | 870 | 890 | 600 | 890 |
| 2007-10-19 | 931 | 931 | 881 | 881 | 1,200 | 881 |
| 2007-10-18 | 931 | 931 | 930 | 930 | 300 | 930 |
| 2007-10-17 | 949 | 950 | 940 | 940 | 500 | 940 |
| 2007-10-16 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2007-10-15 | 940 | 950 | 935 | 935 | 1,100 | 935 |
| 2007-10-12 | 940 | 941 | 940 | 940 | 600 | 940 |
| 2007-10-10 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2007-10-09 | 910 | 950 | 910 | 950 | 1,100 | 950 |
| 2007-10-05 | 908 | 908 | 908 | 908 | 200 | 908 |
| 2007-10-03 | 890 | 915 | 890 | 915 | 400 | 915 |
| 2007-10-02 | 950 | 950 | 881 | 890 | 3,100 | 890 |
| 2007-10-01 | 950 | 950 | 950 | 950 | 400 | 950 |
| 2007-09-28 | 916 | 916 | 916 | 916 | 100 | 916 |
| 2007-09-27 | 920 | 920 | 915 | 915 | 500 | 915 |
| 2007-09-26 | 922 | 922 | 920 | 920 | 300 | 920 |
| 2007-09-25 | 945 | 945 | 915 | 915 | 500 | 915 |
| 2007-09-21 | 940 | 950 | 900 | 950 | 1,100 | 950 |
| 2007-09-20 | 960 | 960 | 940 | 950 | 1,200 | 950 |
| 2007-09-18 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2007-09-14 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2007-09-13 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2007-09-11 | 960 | 970 | 950 | 950 | 500 | 950 |
| 2007-09-10 | 960 | 960 | 960 | 960 | 300 | 960 |
| 2007-09-07 | 980 | 980 | 970 | 970 | 600 | 970 |
| 2007-09-06 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2007-09-04 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2007-09-03 | 980 | 996 | 980 | 996 | 500 | 996 |
| 2007-08-31 | 983 | 985 | 983 | 985 | 200 | 985 |
| 2007-08-29 | 987 | 987 | 980 | 980 | 300 | 980 |
| 2007-08-28 | 960 | 980 | 960 | 980 | 400 | 980 |
| 2007-08-27 | 960 | 960 | 955 | 955 | 200 | 955 |
| 2007-08-24 | 960 | 960 | 960 | 960 | 700 | 960 |
| 2007-08-23 | 996 | 996 | 960 | 960 | 1,100 | 960 |
| 2007-08-22 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2007-08-21 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2007-08-20 | 950 | 980 | 950 | 980 | 700 | 980 |
| 2007-08-17 | 950 | 970 | 950 | 970 | 200 | 970 |
| 2007-08-16 | 990 | 990 | 961 | 961 | 700 | 961 |
| 2007-08-15 | 976 | 990 | 970 | 990 | 700 | 990 |
| 2007-08-14 | 980 | 980 | 971 | 980 | 300 | 980 |
| 2007-08-13 | 990 | 991 | 980 | 989 | 2,400 | 989 |
| 2007-08-10 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2007-08-09 | 1,000 | 1,000 | 996 | 996 | 600 | 996 |
| 2007-08-08 | 998 | 1,000 | 997 | 1,000 | 500 | 1,000 |
| 2007-08-07 | 999 | 999 | 998 | 998 | 300 | 998 |
| 2007-08-06 | 995 | 1,000 | 993 | 998 | 700 | 998 |
| 2007-08-03 | 1,000 | 1,005 | 989 | 989 | 4,000 | 989 |
| 2007-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2007-08-01 | 1,000 | 1,005 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2007-07-31 | 1,002 | 1,002 | 999 | 1,000 | 1,400 | 1,000 |
| 2007-07-30 | 1,020 | 1,020 | 1,010 | 1,010 | 600 | 1,010 |
| 2007-07-27 | 1,055 | 1,055 | 990 | 996 | 3,100 | 996 |
| 2007-07-26 | 1,042 | 1,049 | 1,042 | 1,049 | 300 | 1,049 |
| 2007-07-25 | 1,042 | 1,050 | 1,042 | 1,050 | 200 | 1,050 |
| 2007-07-24 | 1,045 | 1,045 | 1,040 | 1,040 | 200 | 1,040 |
| 2007-07-23 | 1,055 | 1,055 | 1,047 | 1,055 | 1,000 | 1,055 |
| 2007-07-20 | 1,054 | 1,058 | 1,054 | 1,058 | 200 | 1,058 |
| 2007-07-19 | 1,080 | 1,100 | 1,080 | 1,100 | 400 | 1,100 |
| 2007-07-18 | 1,100 | 1,100 | 1,080 | 1,085 | 800 | 1,085 |
| 2007-07-17 | 1,095 | 1,095 | 1,095 | 1,095 | 200 | 1,095 |
| 2007-07-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2007-07-11 | 1,052 | 1,060 | 1,050 | 1,060 | 400 | 1,060 |
| 2007-07-10 | 1,052 | 1,055 | 1,052 | 1,055 | 200 | 1,055 |
| 2007-07-09 | 1,060 | 1,060 | 1,056 | 1,056 | 400 | 1,056 |
| 2007-07-06 | 1,078 | 1,078 | 1,058 | 1,058 | 200 | 1,058 |
| 2007-07-05 | 1,080 | 1,080 | 1,060 | 1,060 | 1,200 | 1,060 |
| 2007-07-04 | 1,066 | 1,070 | 1,066 | 1,070 | 500 | 1,070 |
| 2007-07-03 | 1,070 | 1,070 | 1,060 | 1,065 | 600 | 1,065 |
| 2007-07-02 | 1,070 | 1,070 | 1,068 | 1,068 | 200 | 1,068 |
| 2007-06-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,400 | 1,050 |
| 2007-06-28 | 1,070 | 1,070 | 1,060 | 1,060 | 200 | 1,060 |
| 2007-06-27 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 2007-06-26 | 1,057 | 1,057 | 1,057 | 1,057 | 100 | 1,057 |
| 2007-06-25 | 1,059 | 1,060 | 1,057 | 1,060 | 1,500 | 1,060 |
| 2007-06-22 | 1,050 | 1,060 | 1,050 | 1,060 | 700 | 1,060 |
| 2007-06-21 | 1,070 | 1,071 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2007-06-20 | 1,070 | 1,070 | 1,060 | 1,060 | 200 | 1,060 |
| 2007-06-19 | 1,074 | 1,074 | 1,070 | 1,070 | 700 | 1,070 |
| 2007-06-18 | 1,051 | 1,075 | 1,030 | 1,075 | 1,400 | 1,075 |
| 2007-06-15 | 1,051 | 1,051 | 1,040 | 1,040 | 400 | 1,040 |
| 2007-06-14 | 1,020 | 1,073 | 1,020 | 1,039 | 2,100 | 1,039 |
| 2007-06-13 | 1,020 | 1,020 | 1,007 | 1,007 | 700 | 1,007 |
| 2007-06-12 | 1,020 | 1,026 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2007-06-11 | 1,000 | 1,010 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2007-06-08 | 1,000 | 1,002 | 1,000 | 1,002 | 200 | 1,002 |
| 2007-06-07 | 1,001 | 1,010 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2007-06-06 | 1,002 | 1,002 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2007-06-05 | 1,011 | 1,011 | 1,002 | 1,002 | 600 | 1,002 |
| 2007-06-04 | 1,022 | 1,022 | 1,010 | 1,010 | 200 | 1,010 |
| 2007-06-01 | 1,010 | 1,010 | 1,005 | 1,005 | 200 | 1,005 |
| 2007-05-31 | 1,010 | 1,010 | 998 | 998 | 1,600 | 998 |
| 2007-05-30 | 1,000 | 1,010 | 1,000 | 1,008 | 800 | 1,008 |
| 2007-05-29 | 997 | 998 | 997 | 998 | 1,100 | 998 |
| 2007-05-28 | 1,000 | 1,000 | 998 | 1,000 | 500 | 1,000 |
| 2007-05-25 | 995 | 1,000 | 990 | 1,000 | 1,900 | 1,000 |
| 2007-05-24 | 996 | 997 | 980 | 980 | 2,400 | 980 |
| 2007-05-23 | 976 | 996 | 976 | 996 | 2,300 | 996 |
| 2007-05-22 | 1,020 | 1,020 | 961 | 970 | 3,600 | 970 |
| 2007-05-21 | 1,030 | 1,030 | 1,000 | 1,029 | 2,900 | 1,029 |
| 2007-05-18 | 1,055 | 1,055 | 1,030 | 1,030 | 1,300 | 1,030 |
| 2007-05-17 | 1,100 | 1,100 | 1,052 | 1,055 | 1,200 | 1,055 |
| 2007-05-16 | 1,110 | 1,110 | 1,100 | 1,110 | 900 | 1,110 |
| 2007-05-15 | 1,154 | 1,154 | 1,120 | 1,120 | 500 | 1,120 |
| 2007-05-14 | 1,158 | 1,158 | 1,156 | 1,156 | 500 | 1,156 |
| 2007-05-11 | 1,109 | 1,155 | 1,100 | 1,155 | 1,800 | 1,155 |
| 2007-05-10 | 1,154 | 1,154 | 1,109 | 1,109 | 2,000 | 1,109 |
| 2007-05-09 | 1,120 | 1,120 | 1,090 | 1,094 | 3,200 | 1,094 |
| 2007-05-08 | 1,122 | 1,130 | 1,122 | 1,123 | 900 | 1,123 |
| 2007-05-07 | 1,156 | 1,156 | 1,140 | 1,140 | 2,500 | 1,140 |
| 2007-05-02 | 1,160 | 1,170 | 1,156 | 1,156 | 1,400 | 1,156 |
| 2007-05-01 | 1,170 | 1,170 | 1,155 | 1,160 | 1,500 | 1,160 |
| 2007-04-27 | 1,155 | 1,192 | 1,155 | 1,170 | 2,200 | 1,170 |
| 2007-04-26 | 1,161 | 1,161 | 1,155 | 1,156 | 2,500 | 1,156 |
| 2007-04-25 | 1,220 | 1,222 | 1,160 | 1,165 | 4,300 | 1,165 |
| 2007-04-24 | 1,225 | 1,235 | 1,213 | 1,232 | 5,800 | 1,232 |
| 2007-04-23 | 1,276 | 1,281 | 1,276 | 1,281 | 200 | 1,281 |
| 2007-04-19 | 1,275 | 1,275 | 1,270 | 1,270 | 200 | 1,270 |
| 2007-04-18 | 1,259 | 1,275 | 1,258 | 1,275 | 400 | 1,275 |
| 2007-04-17 | 1,255 | 1,258 | 1,255 | 1,258 | 300 | 1,258 |
| 2007-04-16 | 1,265 | 1,265 | 1,258 | 1,258 | 200 | 1,258 |
| 2007-04-13 | 1,260 | 1,260 | 1,258 | 1,258 | 300 | 1,258 |
| 2007-04-11 | 1,285 | 1,285 | 1,280 | 1,280 | 300 | 1,280 |
| 2007-04-10 | 1,285 | 1,285 | 1,285 | 1,285 | 300 | 1,285 |
| 2007-04-06 | 1,285 | 1,285 | 1,285 | 1,285 | 200 | 1,285 |
| 2007-04-04 | 1,290 | 1,290 | 1,285 | 1,285 | 300 | 1,285 |
| 2007-04-03 | 1,270 | 1,285 | 1,270 | 1,285 | 400 | 1,285 |
| 2007-03-30 | 1,265 | 1,290 | 1,260 | 1,260 | 500 | 1,260 |
| 2007-03-28 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2007-03-27 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 1,275 |
| 2007-03-26 | 1,270 | 1,280 | 1,270 | 1,280 | 400 | 1,280 |
| 2007-03-23 | 1,284 | 1,284 | 1,284 | 1,284 | 100 | 1,284 |
| 2007-03-22 | 1,270 | 1,271 | 1,270 | 1,270 | 300 | 1,270 |
| 2007-03-20 | 1,260 | 1,280 | 1,260 | 1,280 | 200 | 1,280 |
| 2007-03-19 | 1,267 | 1,268 | 1,255 | 1,255 | 300 | 1,255 |
| 2007-03-16 | 1,270 | 1,270 | 1,267 | 1,268 | 400 | 1,268 |
| 2007-03-14 | 1,271 | 1,278 | 1,253 | 1,278 | 600 | 1,278 |
| 2007-03-13 | 1,279 | 1,279 | 1,279 | 1,279 | 200 | 1,279 |
| 2007-03-12 | 1,252 | 1,279 | 1,252 | 1,279 | 800 | 1,279 |
| 2007-03-09 | 1,329 | 1,329 | 1,270 | 1,295 | 400 | 1,295 |
| 2007-03-08 | 1,324 | 1,328 | 1,306 | 1,328 | 1,200 | 1,328 |
| 2007-03-07 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2007-03-06 | 1,215 | 1,240 | 1,215 | 1,240 | 1,000 | 1,240 |
| 2007-03-05 | 1,280 | 1,280 | 1,230 | 1,240 | 500 | 1,240 |
| 2007-03-02 | 1,300 | 1,300 | 1,280 | 1,280 | 600 | 1,280 |
| 2007-03-01 | 1,310 | 1,329 | 1,310 | 1,310 | 600 | 1,310 |
| 2007-02-28 | 1,299 | 1,299 | 1,230 | 1,288 | 4,800 | 1,288 |
| 2007-02-27 | 1,310 | 1,310 | 1,305 | 1,305 | 1,000 | 1,305 |
| 2007-02-26 | 1,310 | 1,310 | 1,310 | 1,310 | 1,700 | 1,310 |
| 2007-02-23 | 1,309 | 1,309 | 1,298 | 1,298 | 1,300 | 1,298 |
| 2007-02-22 | 1,300 | 1,304 | 1,292 | 1,304 | 500 | 1,304 |
| 2007-02-21 | 1,301 | 1,301 | 1,300 | 1,300 | 1,500 | 1,300 |
| 2007-02-20 | 1,309 | 1,309 | 1,300 | 1,303 | 500 | 1,303 |
| 2007-02-19 | 1,300 | 1,301 | 1,300 | 1,301 | 1,500 | 1,301 |
| 2007-02-16 | 1,330 | 1,330 | 1,310 | 1,310 | 300 | 1,310 |
| 2007-02-15 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2007-02-14 | 1,303 | 1,303 | 1,302 | 1,302 | 400 | 1,302 |
| 2007-02-13 | 1,303 | 1,304 | 1,303 | 1,304 | 500 | 1,304 |
| 2007-02-09 | 1,302 | 1,330 | 1,301 | 1,310 | 1,100 | 1,310 |
| 2007-02-08 | 1,306 | 1,330 | 1,300 | 1,300 | 1,700 | 1,300 |
| 2007-02-07 | 1,306 | 1,306 | 1,306 | 1,306 | 200 | 1,306 |
| 2007-02-06 | 1,301 | 1,341 | 1,301 | 1,341 | 600 | 1,341 |
| 2007-02-05 | 1,312 | 1,312 | 1,305 | 1,305 | 200 | 1,305 |
| 2007-02-02 | 1,312 | 1,312 | 1,311 | 1,311 | 300 | 1,311 |
| 2007-02-01 | 1,316 | 1,316 | 1,315 | 1,315 | 300 | 1,315 |
| 2007-01-31 | 1,330 | 1,350 | 1,316 | 1,316 | 600 | 1,316 |
| 2007-01-30 | 1,358 | 1,359 | 1,333 | 1,343 | 500 | 1,343 |
| 2007-01-29 | 1,332 | 1,347 | 1,332 | 1,347 | 300 | 1,347 |
| 2007-01-26 | 1,331 | 1,348 | 1,330 | 1,330 | 600 | 1,330 |
| 2007-01-25 | 1,359 | 1,359 | 1,340 | 1,350 | 1,200 | 1,350 |
| 2007-01-24 | 1,325 | 1,360 | 1,325 | 1,356 | 800 | 1,356 |
| 2007-01-23 | 1,326 | 1,326 | 1,324 | 1,324 | 300 | 1,324 |
| 2007-01-22 | 1,332 | 1,390 | 1,325 | 1,325 | 1,600 | 1,325 |
| 2007-01-19 | 1,305 | 1,310 | 1,303 | 1,305 | 500 | 1,305 |
| 2007-01-18 | 1,304 | 1,305 | 1,303 | 1,304 | 900 | 1,304 |
| 2007-01-17 | 1,306 | 1,310 | 1,303 | 1,303 | 1,200 | 1,303 |
| 2007-01-16 | 1,315 | 1,315 | 1,301 | 1,305 | 300 | 1,305 |
| 2007-01-15 | 1,300 | 1,330 | 1,300 | 1,330 | 1,200 | 1,330 |
| 2007-01-12 | 1,320 | 1,320 | 1,315 | 1,315 | 200 | 1,315 |
| 2007-01-11 | 1,314 | 1,315 | 1,312 | 1,315 | 500 | 1,315 |
| 2007-01-10 | 1,315 | 1,337 | 1,310 | 1,315 | 1,600 | 1,315 |
| 2007-01-09 | 1,330 | 1,330 | 1,315 | 1,315 | 500 | 1,315 |
| 2007-01-05 | 1,365 | 1,365 | 1,306 | 1,315 | 2,500 | 1,315 |
| 2007-01-04 | 1,340 | 1,340 | 1,331 | 1,331 | 800 | 1,331 |
分割・併合履歴 ： なし
