7228 (株)デイトナ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285185205125172,300517
2012-12-275285305125213,300521
2012-12-265365405285288,500528
2012-12-255815885815866,800586
2012-12-215755855755803,300580
2012-12-205855855755751,700575
2012-12-195875875665863,600586
2012-12-185735765665672,400567
2012-12-175655735615733,000573
2012-12-145605645605602,200560
2012-12-135595605595601,000560
2012-12-125585595575591,500559
2012-12-115565575565561,100556
2012-12-105565575545541,700554
2012-12-07550555545555800555
2012-12-065475505445441,200544
2012-12-05548549541549800549
2012-12-04540545540545300545
2012-12-03548549548548700548
2012-11-305475485415481,300548
2012-11-29545545540540800540
2012-11-285335455335451,300545
2012-11-27532533528533500533
2012-11-265285335275271,400527
2012-11-22520525520525400525
2012-11-215205205205201,700520
2012-11-205205205195191,400519
2012-11-195245315105314,200531
2012-11-16522522514514600514
2012-11-155255255145141,600514
2012-11-14524526524526500526
2012-11-135285285245241,200524
2012-11-12530530528530700530
2012-11-09529530529530300530
2012-11-08529530526529800529
2012-11-065275295275291,600529
2012-11-05529529528529400529
2012-11-02528528528528200528
2012-11-01529529529529400529
2012-10-31529529529529200529
2012-10-30519529519529500529
2012-10-29518518515517800517
2012-10-255305305115111,600511
2012-10-24513513512512300512
2012-10-235085295085291,100529
2012-10-22522522522522100522
2012-10-17527535527535500535
2012-10-16516534516531400531
2012-10-15516516516516200516
2012-10-12520533520533400533
2012-10-10525530520520400520
2012-10-09520529520529700529
2012-10-04526528526527500527
2012-10-03522522522522100522
2012-10-01529529517522800522
2012-09-28510527510527500527
2012-09-27520520520520200520
2012-09-26515518510510400510
2012-09-255185185155151,400515
2012-09-24514514514514500514
2012-09-21513513512512200512
2012-09-20512512511511400511
2012-09-195145195125191,300519
2012-09-18510514510514500514
2012-09-14502502502502200502
2012-09-13510510505505300505
2012-09-12505505505505100505
2012-09-11503503503503400503
2012-09-105105135105131,300513
2012-09-07501510501510400510
2012-09-065095105095101,000510
2012-09-03514514514514400514
2012-08-31500500500500100500
2012-08-30510510500500500500
2012-08-29507507507507200507
2012-08-28500500498498600498
2012-08-27509510500510300510
2012-08-24510510510510100510
2012-08-22500500500500200500
2012-08-215145145145141,000514
2012-08-20509509509509200509
2012-08-17509509509509300509
2012-08-16492510492510400510
2012-08-15495495495495100495
2012-08-14507510499499400499
2012-08-135005105005001,000500
2012-08-10499499499499300499
2012-08-07499499499499200499
2012-08-06500500498498600498
2012-08-03491491491491200491
2012-08-02491497491497300497
2012-08-01494497491491400491
2012-07-31486486485485400485
2012-07-304914914804801,100480
2012-07-27491500490500300500
2012-07-26491491491491200491
2012-07-25498498491491400491
2012-07-24498498498498300498
2012-07-20491491491491100491
2012-07-19501501501501200501
2012-07-17500500495495200495
2012-07-13495495495495200495
2012-07-11490490490490100490
2012-07-10501501495495400495
2012-07-09499501493493500493
2012-07-06499499499499100499
2012-07-05491498491498200498
2012-07-04495495495495100495
2012-07-03491491490490500490
2012-07-02499499491491400491
2012-06-29483499483499600499
2012-06-285275274955001,500500
2012-06-27491491491491100491
2012-06-26484490484490300490
2012-06-25489489481482700482
2012-06-22485485480485800485
2012-06-20491491491491200491
2012-06-19491491490490300490
2012-06-18478478478478200478
2012-06-14491491491491200491
2012-06-12485485485485100485
2012-06-11478479476477600477
2012-06-08486486486486200486
2012-06-07468469468469300469
2012-06-06477477461464500464
2012-06-05480480480480300480
2012-05-31485485483483400483
2012-05-30486486486486200486
2012-05-29485492485492300492
2012-05-28495495495495100495
2012-05-25498498487487400487
2012-05-24487487487487400487
2012-05-23485485485485100485
2012-05-22490493490493200493
2012-05-21482482482482100482
2012-05-18485485483483300483
2012-05-174924994874901,400490
2012-05-15492492492492600492
2012-05-14492492492492400492
2012-05-11494495494494300494
2012-05-10491495491495400495
2012-05-08491491491491100491
2012-05-07492492491491700491
2012-05-024984984924931,000493
2012-05-01495500495500900500
2012-04-27500500500500200500
2012-04-25501501500500600500
2012-04-24502502502502200502
2012-04-23496496490496800496
2012-04-19498500492492500492
2012-04-184974984884983,600498
2012-04-17499499499499100499
2012-04-16500500491491600491
2012-04-13500500500500200500
2012-04-12500500500500500500
2012-04-11494494494494700494
2012-04-10498500497500500500
2012-04-095005004984982,500498
2012-04-065055085055081,000508
2012-04-05501510501510600510
2012-04-04502502501501400501
2012-04-035015055015051,100505
2012-04-025055055015011,300501
2012-03-30505505504504200504
2012-03-29502505502505600505
2012-03-28495501495501300501
2012-03-27500500495495900495
2012-03-26499499497498900498
2012-03-23504504498500600500
2012-03-22500503499503600503
2012-03-21496496496496100496
2012-03-19504504504504600504
2012-03-16497497495495400495
2012-03-15498500498500800500
2012-03-14496496496496700496
2012-03-13500500499500700500
2012-03-12498498498498600498
2012-03-08499500499500700500
2012-03-07497497497497200497
2012-03-06500500497497500497
2012-03-05497500497497500497
2012-03-02496496495495200495
2012-03-01500500496496200496
2012-02-29495495495495100495
2012-02-28500500495495700495
2012-02-27496496496496300496
2012-02-24500500495496900496
2012-02-23500500500500200500
2012-02-21500500494500400500
2012-02-20496496493493800493
2012-02-17500500500500300500
2012-02-165015054905022,700502
2012-02-155005215005215,200521
2012-02-144935004865001,700500
2012-02-13490490483483200483
2012-02-104924924804801,900480
2012-02-084915004854853,500485
2012-02-064924924864861,000486
2012-02-03487487487487300487
2012-02-02487487487487100487
2012-01-31487494485494700494
2012-01-30492493486486500486
2012-01-27486487486487300487
2012-01-26487487487487300487
2012-01-25491494486486400486
2012-01-24491491490490400490
2012-01-23482483482483800483
2012-01-20489490488488300488
2012-01-18490491490491300491
2012-01-17494494493494700494
2012-01-16480491480491400491
2012-01-12485486480480500480
2012-01-11480485480485900485
2012-01-104854854804801,400480
2012-01-06486486485485400485
2012-01-054925024844853,500485
2012-01-044954954914931,400493

分割・併合履歴 : なし