7228 (株)デイトナ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 490 | 520 | 490 | 520 | 3,200 | 520 |
| 2008-12-29 | 570 | 570 | 485 | 550 | 5,600 | 550 |
| 2008-12-26 | 541 | 541 | 510 | 510 | 1,300 | 510 |
| 2008-12-25 | 534 | 544 | 525 | 525 | 4,200 | 525 |
| 2008-12-24 | 638 | 638 | 630 | 638 | 2,200 | 638 |
| 2008-12-22 | 624 | 638 | 624 | 638 | 2,100 | 638 |
| 2008-12-19 | 620 | 624 | 610 | 623 | 800 | 623 |
| 2008-12-18 | 625 | 625 | 615 | 615 | 1,200 | 615 |
| 2008-12-17 | 629 | 629 | 625 | 627 | 600 | 627 |
| 2008-12-16 | 630 | 630 | 629 | 629 | 500 | 629 |
| 2008-12-15 | 635 | 635 | 628 | 630 | 1,000 | 630 |
| 2008-12-12 | 639 | 639 | 630 | 630 | 800 | 630 |
| 2008-12-11 | 610 | 619 | 610 | 615 | 500 | 615 |
| 2008-12-10 | 638 | 640 | 630 | 630 | 1,400 | 630 |
| 2008-12-09 | 625 | 639 | 625 | 639 | 1,000 | 639 |
| 2008-12-08 | 610 | 610 | 600 | 600 | 1,400 | 600 |
| 2008-12-05 | 565 | 570 | 565 | 570 | 400 | 570 |
| 2008-12-04 | 564 | 570 | 564 | 570 | 300 | 570 |
| 2008-12-03 | 559 | 561 | 556 | 561 | 800 | 561 |
| 2008-12-02 | 540 | 555 | 540 | 555 | 600 | 555 |
| 2008-12-01 | 535 | 550 | 535 | 550 | 2,000 | 550 |
| 2008-11-28 | 530 | 535 | 530 | 535 | 400 | 535 |
| 2008-11-27 | 534 | 535 | 529 | 529 | 700 | 529 |
| 2008-11-26 | 534 | 534 | 530 | 530 | 200 | 530 |
| 2008-11-25 | 535 | 535 | 530 | 530 | 900 | 530 |
| 2008-11-21 | 534 | 534 | 521 | 525 | 1,300 | 525 |
| 2008-11-20 | 525 | 525 | 515 | 515 | 300 | 515 |
| 2008-11-19 | 526 | 527 | 526 | 527 | 300 | 527 |
| 2008-11-18 | 525 | 525 | 525 | 525 | 200 | 525 |
| 2008-11-17 | 520 | 525 | 520 | 525 | 300 | 525 |
| 2008-11-14 | 521 | 521 | 515 | 515 | 400 | 515 |
| 2008-11-13 | 514 | 515 | 512 | 515 | 400 | 515 |
| 2008-11-12 | 520 | 520 | 514 | 514 | 800 | 514 |
| 2008-11-11 | 524 | 525 | 520 | 520 | 500 | 520 |
| 2008-11-10 | 515 | 515 | 470 | 512 | 4,100 | 512 |
| 2008-11-07 | 512 | 515 | 512 | 515 | 200 | 515 |
| 2008-11-06 | 539 | 539 | 535 | 535 | 300 | 535 |
| 2008-11-05 | 550 | 550 | 540 | 540 | 300 | 540 |
| 2008-11-04 | 520 | 540 | 520 | 540 | 300 | 540 |
| 2008-10-31 | 507 | 507 | 506 | 506 | 200 | 506 |
| 2008-10-30 | 503 | 503 | 500 | 500 | 400 | 500 |
| 2008-10-29 | 521 | 521 | 501 | 502 | 1,000 | 502 |
| 2008-10-28 | 501 | 519 | 500 | 519 | 900 | 519 |
| 2008-10-27 | 521 | 521 | 500 | 500 | 500 | 500 |
| 2008-10-24 | 526 | 526 | 524 | 524 | 600 | 524 |
| 2008-10-23 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2008-10-22 | 490 | 490 | 480 | 486 | 400 | 486 |
| 2008-10-21 | 530 | 530 | 525 | 525 | 200 | 525 |
| 2008-10-20 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2008-10-17 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2008-10-15 | 525 | 525 | 490 | 490 | 300 | 490 |
| 2008-10-14 | 440 | 460 | 440 | 460 | 500 | 460 |
| 2008-10-10 | 440 | 440 | 410 | 415 | 4,700 | 415 |
| 2008-10-09 | 447 | 447 | 430 | 435 | 500 | 435 |
| 2008-10-08 | 440 | 449 | 433 | 449 | 700 | 449 |
| 2008-10-07 | 433 | 433 | 433 | 433 | 1,200 | 433 |
| 2008-10-06 | 500 | 510 | 488 | 488 | 1,200 | 488 |
| 2008-10-03 | 529 | 529 | 500 | 500 | 1,000 | 500 |
| 2008-10-01 | 569 | 569 | 529 | 529 | 800 | 529 |
| 2008-09-30 | 545 | 550 | 540 | 550 | 300 | 550 |
| 2008-09-29 | 540 | 565 | 540 | 565 | 300 | 565 |
| 2008-09-26 | 540 | 540 | 540 | 540 | 200 | 540 |
| 2008-09-25 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2008-09-24 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2008-09-22 | 540 | 540 | 523 | 533 | 700 | 533 |
| 2008-09-19 | 530 | 535 | 525 | 535 | 400 | 535 |
| 2008-09-18 | 540 | 540 | 516 | 516 | 800 | 516 |
| 2008-09-17 | 550 | 550 | 540 | 540 | 900 | 540 |
| 2008-09-16 | 518 | 518 | 505 | 510 | 400 | 510 |
| 2008-09-12 | 525 | 525 | 523 | 523 | 400 | 523 |
| 2008-09-11 | 530 | 550 | 526 | 526 | 900 | 526 |
| 2008-09-10 | 527 | 527 | 527 | 527 | 200 | 527 |
| 2008-09-08 | 549 | 549 | 549 | 549 | 300 | 549 |
| 2008-09-05 | 520 | 548 | 520 | 548 | 1,300 | 548 |
| 2008-09-04 | 501 | 530 | 501 | 518 | 1,200 | 518 |
| 2008-09-03 | 586 | 586 | 486 | 486 | 6,000 | 486 |
| 2008-09-02 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2008-08-29 | 615 | 615 | 590 | 590 | 400 | 590 |
| 2008-08-27 | 582 | 615 | 582 | 615 | 700 | 615 |
| 2008-08-26 | 614 | 614 | 614 | 614 | 400 | 614 |
| 2008-08-25 | 610 | 610 | 585 | 585 | 600 | 585 |
| 2008-08-21 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2008-08-20 | 567 | 567 | 555 | 555 | 900 | 555 |
| 2008-08-19 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2008-08-18 | 561 | 561 | 560 | 560 | 200 | 560 |
| 2008-08-15 | 555 | 558 | 555 | 558 | 700 | 558 |
| 2008-08-14 | 600 | 600 | 585 | 585 | 900 | 585 |
| 2008-08-11 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-08-08 | 610 | 610 | 605 | 605 | 400 | 605 |
| 2008-08-06 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-08-05 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2008-08-04 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2008-08-01 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-07-30 | 610 | 610 | 610 | 610 | 300 | 610 |
| 2008-07-29 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-07-25 | 624 | 625 | 611 | 611 | 500 | 611 |
| 2008-07-23 | 618 | 618 | 618 | 618 | 100 | 618 |
| 2008-07-22 | 610 | 610 | 610 | 610 | 400 | 610 |
| 2008-07-18 | 605 | 605 | 605 | 605 | 300 | 605 |
| 2008-07-14 | 597 | 597 | 597 | 597 | 200 | 597 |
| 2008-07-11 | 618 | 618 | 617 | 617 | 300 | 617 |
| 2008-07-10 | 616 | 616 | 616 | 616 | 100 | 616 |
| 2008-07-08 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2008-07-07 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2008-07-04 | 630 | 630 | 625 | 625 | 300 | 625 |
| 2008-07-03 | 629 | 629 | 629 | 629 | 100 | 629 |
| 2008-07-02 | 613 | 613 | 613 | 613 | 200 | 613 |
| 2008-07-01 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2008-06-30 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2008-06-27 | 605 | 625 | 605 | 625 | 400 | 625 |
| 2008-06-26 | 641 | 641 | 610 | 615 | 600 | 615 |
| 2008-06-25 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2008-06-23 | 649 | 649 | 648 | 648 | 200 | 648 |
| 2008-06-20 | 635 | 650 | 635 | 650 | 200 | 650 |
| 2008-06-19 | 630 | 650 | 630 | 650 | 500 | 650 |
| 2008-06-18 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2008-06-16 | 620 | 710 | 620 | 705 | 3,100 | 705 |
| 2008-06-13 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2008-06-12 | 620 | 620 | 620 | 620 | 600 | 620 |
| 2008-06-11 | 600 | 600 | 600 | 600 | 800 | 600 |
| 2008-06-10 | 606 | 606 | 601 | 602 | 700 | 602 |
| 2008-06-09 | 605 | 605 | 605 | 605 | 300 | 605 |
| 2008-06-06 | 617 | 617 | 605 | 605 | 200 | 605 |
| 2008-06-04 | 620 | 620 | 603 | 603 | 400 | 603 |
| 2008-06-03 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2008-06-02 | 602 | 610 | 602 | 610 | 500 | 610 |
| 2008-05-30 | 600 | 602 | 600 | 602 | 200 | 602 |
| 2008-05-29 | 600 | 601 | 597 | 601 | 500 | 601 |
| 2008-05-28 | 605 | 605 | 600 | 600 | 200 | 600 |
| 2008-05-27 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2008-05-26 | 620 | 620 | 595 | 595 | 1,300 | 595 |
| 2008-05-23 | 635 | 635 | 600 | 600 | 1,200 | 600 |
| 2008-05-22 | 600 | 605 | 600 | 600 | 400 | 600 |
| 2008-05-21 | 622 | 622 | 600 | 600 | 800 | 600 |
| 2008-05-20 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2008-05-19 | 611 | 620 | 611 | 620 | 300 | 620 |
| 2008-05-15 | 600 | 620 | 600 | 620 | 900 | 620 |
| 2008-05-14 | 591 | 591 | 591 | 591 | 100 | 591 |
| 2008-05-13 | 600 | 600 | 591 | 591 | 300 | 591 |
| 2008-05-12 | 620 | 620 | 590 | 590 | 700 | 590 |
| 2008-05-09 | 596 | 600 | 596 | 600 | 300 | 600 |
| 2008-05-08 | 610 | 610 | 595 | 595 | 400 | 595 |
| 2008-05-07 | 595 | 610 | 595 | 610 | 200 | 610 |
| 2008-05-02 | 585 | 600 | 585 | 600 | 400 | 600 |
| 2008-04-30 | 565 | 585 | 565 | 585 | 1,100 | 585 |
| 2008-04-28 | 605 | 605 | 573 | 573 | 1,000 | 573 |
| 2008-04-25 | 645 | 645 | 610 | 610 | 900 | 610 |
| 2008-04-24 | 645 | 645 | 615 | 615 | 500 | 615 |
| 2008-04-23 | 615 | 615 | 615 | 615 | 200 | 615 |
| 2008-04-21 | 610 | 617 | 610 | 617 | 500 | 617 |
| 2008-04-18 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-04-17 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2008-04-16 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2008-04-14 | 601 | 601 | 590 | 590 | 300 | 590 |
| 2008-04-11 | 559 | 579 | 559 | 579 | 1,100 | 579 |
| 2008-04-10 | 558 | 558 | 557 | 557 | 200 | 557 |
| 2008-04-09 | 565 | 565 | 560 | 560 | 800 | 560 |
| 2008-04-08 | 608 | 608 | 565 | 565 | 600 | 565 |
| 2008-04-07 | 597 | 608 | 597 | 608 | 300 | 608 |
| 2008-04-04 | 609 | 609 | 600 | 600 | 200 | 600 |
| 2008-04-03 | 569 | 620 | 569 | 610 | 1,700 | 610 |
| 2008-04-02 | 545 | 545 | 538 | 539 | 500 | 539 |
| 2008-04-01 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2008-03-31 | 525 | 525 | 525 | 525 | 300 | 525 |
| 2008-03-28 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2008-03-27 | 512 | 515 | 512 | 515 | 500 | 515 |
| 2008-03-26 | 514 | 514 | 514 | 514 | 200 | 514 |
| 2008-03-25 | 535 | 535 | 511 | 511 | 600 | 511 |
| 2008-03-24 | 529 | 549 | 505 | 510 | 1,800 | 510 |
| 2008-03-21 | 530 | 530 | 500 | 500 | 1,100 | 500 |
| 2008-03-19 | 529 | 529 | 502 | 525 | 600 | 525 |
| 2008-03-18 | 516 | 516 | 500 | 500 | 300 | 500 |
| 2008-03-14 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2008-03-13 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2008-03-12 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2008-03-10 | 549 | 549 | 522 | 542 | 500 | 542 |
| 2008-03-07 | 550 | 550 | 550 | 550 | 1,600 | 550 |
| 2008-03-06 | 570 | 570 | 550 | 555 | 800 | 555 |
| 2008-03-05 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2008-03-04 | 551 | 551 | 550 | 550 | 400 | 550 |
| 2008-03-03 | 560 | 580 | 560 | 580 | 400 | 580 |
| 2008-02-29 | 570 | 570 | 560 | 560 | 200 | 560 |
| 2008-02-28 | 570 | 580 | 570 | 579 | 1,600 | 579 |
| 2008-02-27 | 598 | 600 | 510 | 510 | 2,400 | 510 |
| 2008-02-25 | 600 | 610 | 600 | 609 | 900 | 609 |
| 2008-02-21 | 605 | 610 | 605 | 610 | 200 | 610 |
| 2008-02-20 | 605 | 610 | 605 | 610 | 300 | 610 |
| 2008-02-18 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-02-15 | 580 | 580 | 580 | 580 | 900 | 580 |
| 2008-02-13 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2008-02-12 | 610 | 610 | 610 | 610 | 300 | 610 |
| 2008-02-08 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2008-02-07 | 610 | 620 | 610 | 620 | 200 | 620 |
| 2008-02-06 | 610 | 610 | 600 | 610 | 500 | 610 |
| 2008-02-05 | 641 | 641 | 640 | 640 | 900 | 640 |
| 2008-02-04 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2008-02-01 | 620 | 630 | 620 | 630 | 700 | 630 |
| 2008-01-30 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2008-01-29 | 594 | 600 | 594 | 600 | 200 | 600 |
| 2008-01-28 | 586 | 594 | 586 | 594 | 400 | 594 |
| 2008-01-25 | 588 | 595 | 588 | 595 | 600 | 595 |
| 2008-01-24 | 560 | 560 | 560 | 560 | 600 | 560 |
| 2008-01-23 | 560 | 560 | 553 | 553 | 900 | 553 |
| 2008-01-22 | 570 | 620 | 560 | 560 | 800 | 560 |
| 2008-01-21 | 640 | 640 | 570 | 570 | 1,400 | 570 |
| 2008-01-18 | 599 | 600 | 555 | 560 | 1,800 | 560 |
| 2008-01-17 | 550 | 600 | 550 | 600 | 1,800 | 600 |
| 2008-01-16 | 650 | 650 | 600 | 600 | 1,800 | 600 |
| 2008-01-15 | 710 | 718 | 700 | 700 | 400 | 700 |
| 2008-01-11 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2008-01-10 | 711 | 711 | 711 | 711 | 300 | 711 |
| 2008-01-09 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2008-01-08 | 711 | 721 | 711 | 721 | 600 | 721 |
| 2008-01-07 | 741 | 741 | 721 | 721 | 700 | 721 |
| 2008-01-04 | 780 | 780 | 761 | 761 | 700 | 761 |
分割・併合履歴 ： なし
