7228 (株)デイトナ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 613 | 613 | 610 | 610 | 600 | 610 |
| 2009-12-29 | 620 | 620 | 610 | 619 | 1,100 | 619 |
| 2009-12-28 | 626 | 636 | 613 | 625 | 4,700 | 625 |
| 2009-12-25 | 690 | 703 | 681 | 703 | 4,300 | 703 |
| 2009-12-24 | 692 | 694 | 688 | 689 | 2,700 | 689 |
| 2009-12-22 | 695 | 699 | 690 | 690 | 1,900 | 690 |
| 2009-12-21 | 698 | 699 | 697 | 699 | 1,900 | 699 |
| 2009-12-18 | 699 | 699 | 697 | 699 | 1,300 | 699 |
| 2009-12-17 | 700 | 700 | 696 | 699 | 1,000 | 699 |
| 2009-12-16 | 699 | 699 | 698 | 699 | 500 | 699 |
| 2009-12-15 | 699 | 700 | 699 | 700 | 300 | 700 |
| 2009-12-14 | 700 | 700 | 690 | 691 | 1,300 | 691 |
| 2009-12-11 | 700 | 700 | 690 | 690 | 1,500 | 690 |
| 2009-12-10 | 699 | 699 | 690 | 690 | 1,100 | 690 |
| 2009-12-09 | 698 | 698 | 697 | 698 | 500 | 698 |
| 2009-12-08 | 699 | 700 | 699 | 699 | 900 | 699 |
| 2009-12-07 | 698 | 699 | 695 | 699 | 1,000 | 699 |
| 2009-12-04 | 699 | 699 | 698 | 698 | 700 | 698 |
| 2009-12-03 | 698 | 698 | 690 | 690 | 600 | 690 |
| 2009-12-02 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2009-12-01 | 695 | 699 | 680 | 688 | 900 | 688 |
| 2009-11-30 | 690 | 698 | 690 | 695 | 800 | 695 |
| 2009-11-27 | 670 | 692 | 670 | 690 | 900 | 690 |
| 2009-11-26 | 670 | 685 | 670 | 685 | 700 | 685 |
| 2009-11-25 | 670 | 670 | 670 | 670 | 400 | 670 |
| 2009-11-24 | 661 | 666 | 661 | 666 | 400 | 666 |
| 2009-11-20 | 667 | 667 | 665 | 665 | 300 | 665 |
| 2009-11-19 | 662 | 662 | 662 | 662 | 100 | 662 |
| 2009-11-18 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2009-11-17 | 664 | 670 | 664 | 670 | 200 | 670 |
| 2009-11-16 | 668 | 668 | 664 | 664 | 500 | 664 |
| 2009-11-13 | 666 | 673 | 666 | 673 | 400 | 673 |
| 2009-11-12 | 670 | 670 | 667 | 667 | 300 | 667 |
| 2009-11-11 | 669 | 670 | 669 | 670 | 200 | 670 |
| 2009-11-10 | 670 | 671 | 666 | 670 | 500 | 670 |
| 2009-11-09 | 670 | 670 | 670 | 670 | 400 | 670 |
| 2009-11-06 | 688 | 688 | 670 | 670 | 500 | 670 |
| 2009-11-05 | 686 | 687 | 686 | 687 | 200 | 687 |
| 2009-11-04 | 687 | 687 | 687 | 687 | 200 | 687 |
| 2009-11-02 | 679 | 679 | 660 | 660 | 300 | 660 |
| 2009-10-30 | 667 | 672 | 661 | 661 | 400 | 661 |
| 2009-10-28 | 668 | 669 | 667 | 667 | 400 | 667 |
| 2009-10-27 | 667 | 667 | 667 | 667 | 100 | 667 |
| 2009-10-26 | 667 | 668 | 667 | 667 | 300 | 667 |
| 2009-10-23 | 668 | 668 | 665 | 667 | 300 | 667 |
| 2009-10-22 | 677 | 677 | 660 | 660 | 200 | 660 |
| 2009-10-21 | 640 | 660 | 640 | 660 | 500 | 660 |
| 2009-10-20 | 650 | 650 | 639 | 639 | 300 | 639 |
| 2009-10-19 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2009-10-16 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2009-10-15 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2009-10-14 | 616 | 620 | 616 | 620 | 200 | 620 |
| 2009-10-13 | 620 | 620 | 620 | 620 | 300 | 620 |
| 2009-10-08 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2009-10-07 | 620 | 620 | 614 | 615 | 800 | 615 |
| 2009-10-06 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2009-10-05 | 610 | 632 | 610 | 610 | 1,200 | 610 |
| 2009-10-02 | 670 | 670 | 640 | 640 | 400 | 640 |
| 2009-10-01 | 671 | 674 | 670 | 670 | 700 | 670 |
| 2009-09-30 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2009-09-29 | 671 | 671 | 670 | 670 | 300 | 670 |
| 2009-09-28 | 670 | 680 | 670 | 670 | 600 | 670 |
| 2009-09-25 | 670 | 670 | 670 | 670 | 600 | 670 |
| 2009-09-24 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2009-09-17 | 638 | 658 | 638 | 658 | 200 | 658 |
| 2009-09-16 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-09-15 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-09-11 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2009-09-10 | 650 | 650 | 630 | 630 | 700 | 630 |
| 2009-09-09 | 680 | 687 | 655 | 655 | 700 | 655 |
| 2009-09-07 | 660 | 660 | 660 | 660 | 300 | 660 |
| 2009-09-04 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-09-03 | 680 | 680 | 660 | 660 | 700 | 660 |
| 2009-09-02 | 653 | 653 | 653 | 653 | 700 | 653 |
| 2009-09-01 | 643 | 647 | 643 | 647 | 800 | 647 |
| 2009-08-31 | 642 | 642 | 623 | 623 | 400 | 623 |
| 2009-08-28 | 632 | 632 | 632 | 632 | 100 | 632 |
| 2009-08-27 | 638 | 638 | 633 | 633 | 200 | 633 |
| 2009-08-26 | 639 | 639 | 638 | 638 | 500 | 638 |
| 2009-08-25 | 639 | 639 | 638 | 638 | 300 | 638 |
| 2009-08-24 | 629 | 629 | 628 | 628 | 300 | 628 |
| 2009-08-21 | 615 | 617 | 615 | 616 | 500 | 616 |
| 2009-08-20 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2009-08-19 | 615 | 618 | 611 | 618 | 300 | 618 |
| 2009-08-17 | 610 | 610 | 610 | 610 | 800 | 610 |
| 2009-08-14 | 610 | 619 | 610 | 619 | 200 | 619 |
| 2009-08-13 | 627 | 627 | 601 | 619 | 600 | 619 |
| 2009-08-12 | 601 | 627 | 600 | 627 | 1,100 | 627 |
| 2009-08-11 | 637 | 637 | 600 | 600 | 600 | 600 |
| 2009-08-10 | 629 | 639 | 629 | 638 | 1,000 | 638 |
| 2009-08-07 | 600 | 600 | 590 | 590 | 300 | 590 |
| 2009-08-06 | 585 | 585 | 571 | 571 | 1,500 | 571 |
| 2009-08-05 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2009-08-04 | 582 | 625 | 582 | 618 | 2,700 | 618 |
| 2009-08-03 | 568 | 568 | 565 | 565 | 800 | 565 |
| 2009-07-31 | 568 | 568 | 568 | 568 | 700 | 568 |
| 2009-07-30 | 567 | 569 | 567 | 569 | 400 | 569 |
| 2009-07-29 | 554 | 570 | 540 | 570 | 700 | 570 |
| 2009-07-27 | 535 | 535 | 528 | 530 | 400 | 530 |
| 2009-07-24 | 525 | 526 | 525 | 526 | 700 | 526 |
| 2009-07-23 | 518 | 521 | 518 | 521 | 1,300 | 521 |
| 2009-07-22 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-07-21 | 516 | 516 | 516 | 516 | 100 | 516 |
| 2009-07-17 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2009-07-16 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-07-14 | 500 | 506 | 500 | 506 | 200 | 506 |
| 2009-07-13 | 505 | 505 | 500 | 500 | 200 | 500 |
| 2009-07-10 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2009-07-08 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2009-07-07 | 510 | 520 | 510 | 520 | 400 | 520 |
| 2009-07-06 | 500 | 510 | 500 | 510 | 600 | 510 |
| 2009-07-03 | 490 | 500 | 490 | 500 | 400 | 500 |
| 2009-07-02 | 523 | 523 | 475 | 480 | 2,600 | 480 |
| 2009-06-26 | 525 | 525 | 525 | 525 | 300 | 525 |
| 2009-06-25 | 530 | 530 | 510 | 520 | 400 | 520 |
| 2009-06-23 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2009-06-18 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-06-17 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2009-06-16 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-06-15 | 500 | 500 | 485 | 485 | 200 | 485 |
| 2009-06-12 | 478 | 478 | 478 | 478 | 100 | 478 |
| 2009-06-11 | 491 | 491 | 491 | 491 | 100 | 491 |
| 2009-06-10 | 488 | 491 | 488 | 491 | 900 | 491 |
| 2009-06-09 | 480 | 480 | 479 | 479 | 200 | 479 |
| 2009-06-08 | 478 | 481 | 478 | 479 | 400 | 479 |
| 2009-06-04 | 479 | 480 | 479 | 480 | 300 | 480 |
| 2009-06-03 | 470 | 475 | 470 | 475 | 200 | 475 |
| 2009-06-02 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2009-06-01 | 470 | 470 | 465 | 465 | 200 | 465 |
| 2009-05-29 | 469 | 471 | 459 | 470 | 1,300 | 470 |
| 2009-05-28 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2009-05-27 | 466 | 466 | 466 | 466 | 100 | 466 |
| 2009-05-26 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2009-05-25 | 473 | 475 | 473 | 475 | 400 | 475 |
| 2009-05-22 | 466 | 466 | 451 | 451 | 500 | 451 |
| 2009-05-15 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-05-12 | 476 | 476 | 456 | 456 | 300 | 456 |
| 2009-05-11 | 461 | 472 | 461 | 472 | 1,300 | 472 |
| 2009-05-08 | 422 | 422 | 421 | 421 | 200 | 421 |
| 2009-05-07 | 437 | 439 | 420 | 424 | 400 | 424 |
| 2009-05-01 | 429 | 430 | 429 | 430 | 300 | 430 |
| 2009-04-30 | 411 | 425 | 411 | 425 | 1,800 | 425 |
| 2009-04-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-04-27 | 425 | 430 | 425 | 430 | 200 | 430 |
| 2009-04-24 | 425 | 425 | 425 | 425 | 1,100 | 425 |
| 2009-04-22 | 413 | 413 | 413 | 413 | 100 | 413 |
| 2009-04-21 | 413 | 413 | 412 | 412 | 200 | 412 |
| 2009-04-20 | 419 | 420 | 419 | 420 | 200 | 420 |
| 2009-04-17 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2009-04-16 | 423 | 423 | 422 | 422 | 200 | 422 |
| 2009-04-15 | 421 | 424 | 421 | 424 | 200 | 424 |
| 2009-04-13 | 420 | 430 | 420 | 425 | 500 | 425 |
| 2009-04-10 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-04-06 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2009-04-03 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2009-04-02 | 410 | 420 | 410 | 420 | 400 | 420 |
| 2009-03-31 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2009-03-30 | 407 | 407 | 407 | 407 | 100 | 407 |
| 2009-03-27 | 405 | 407 | 405 | 407 | 200 | 407 |
| 2009-03-26 | 405 | 405 | 405 | 405 | 300 | 405 |
| 2009-03-25 | 401 | 401 | 401 | 401 | 300 | 401 |
| 2009-03-23 | 383 | 383 | 382 | 382 | 200 | 382 |
| 2009-03-19 | 384 | 385 | 384 | 385 | 200 | 385 |
| 2009-03-18 | 400 | 404 | 400 | 404 | 600 | 404 |
| 2009-03-17 | 385 | 388 | 380 | 388 | 500 | 388 |
| 2009-03-16 | 376 | 380 | 376 | 380 | 1,000 | 380 |
| 2009-03-13 | 389 | 392 | 389 | 392 | 200 | 392 |
| 2009-03-10 | 390 | 390 | 387 | 387 | 400 | 387 |
| 2009-03-09 | 390 | 390 | 390 | 390 | 700 | 390 |
| 2009-03-06 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2009-03-05 | 385 | 386 | 385 | 386 | 200 | 386 |
| 2009-03-03 | 385 | 385 | 385 | 385 | 200 | 385 |
| 2009-03-02 | 390 | 390 | 390 | 390 | 2,300 | 390 |
| 2009-02-26 | 390 | 390 | 390 | 390 | 300 | 390 |
| 2009-02-25 | 409 | 409 | 409 | 409 | 300 | 409 |
| 2009-02-24 | 391 | 399 | 390 | 390 | 1,000 | 390 |
| 2009-02-23 | 390 | 390 | 390 | 390 | 700 | 390 |
| 2009-02-20 | 390 | 390 | 385 | 385 | 300 | 385 |
| 2009-02-18 | 401 | 401 | 390 | 390 | 300 | 390 |
| 2009-02-17 | 405 | 405 | 400 | 400 | 300 | 400 |
| 2009-02-16 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2009-02-12 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2009-02-10 | 410 | 410 | 400 | 400 | 500 | 400 |
| 2009-02-09 | 425 | 425 | 410 | 410 | 800 | 410 |
| 2009-02-06 | 420 | 425 | 420 | 420 | 500 | 420 |
| 2009-02-05 | 423 | 423 | 420 | 420 | 600 | 420 |
| 2009-02-04 | 421 | 421 | 421 | 421 | 100 | 421 |
| 2009-02-03 | 424 | 424 | 424 | 424 | 100 | 424 |
| 2009-02-02 | 465 | 465 | 424 | 424 | 700 | 424 |
| 2009-01-30 | 435 | 435 | 420 | 420 | 700 | 420 |
| 2009-01-28 | 475 | 475 | 465 | 465 | 200 | 465 |
| 2009-01-27 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-01-26 | 460 | 460 | 455 | 455 | 400 | 455 |
| 2009-01-23 | 471 | 471 | 471 | 471 | 300 | 471 |
| 2009-01-16 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2009-01-15 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2009-01-14 | 480 | 490 | 471 | 472 | 600 | 472 |
| 2009-01-13 | 493 | 493 | 480 | 480 | 200 | 480 |
| 2009-01-09 | 480 | 495 | 480 | 495 | 400 | 495 |
| 2009-01-08 | 499 | 500 | 480 | 480 | 1,700 | 480 |
| 2009-01-07 | 490 | 490 | 480 | 480 | 500 | 480 |
| 2009-01-06 | 493 | 499 | 490 | 499 | 1,500 | 499 |
| 2009-01-05 | 500 | 500 | 491 | 496 | 700 | 496 |
分割・併合履歴 ： なし
