7228 (株)デイトナ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,069 | 1,079 | 1,069 | 1,072 | 2,500 | 1,072 |
| 2017-12-28 | 1,085 | 1,089 | 1,063 | 1,068 | 6,000 | 1,068 |
| 2017-12-27 | 1,075 | 1,094 | 1,074 | 1,078 | 20,300 | 1,078 |
| 2017-12-26 | 1,169 | 1,169 | 1,136 | 1,136 | 14,100 | 1,136 |
| 2017-12-25 | 1,175 | 1,178 | 1,171 | 1,173 | 7,400 | 1,173 |
| 2017-12-22 | 1,161 | 1,178 | 1,161 | 1,175 | 4,100 | 1,175 |
| 2017-12-21 | 1,172 | 1,180 | 1,172 | 1,177 | 3,600 | 1,177 |
| 2017-12-20 | 1,188 | 1,191 | 1,170 | 1,178 | 5,400 | 1,178 |
| 2017-12-19 | 1,180 | 1,195 | 1,178 | 1,188 | 2,000 | 1,188 |
| 2017-12-18 | 1,196 | 1,198 | 1,188 | 1,188 | 9,200 | 1,188 |
| 2017-12-15 | 1,200 | 1,204 | 1,196 | 1,196 | 2,000 | 1,196 |
| 2017-12-14 | 1,200 | 1,206 | 1,199 | 1,200 | 3,400 | 1,200 |
| 2017-12-13 | 1,200 | 1,203 | 1,194 | 1,203 | 2,700 | 1,203 |
| 2017-12-12 | 1,207 | 1,207 | 1,194 | 1,198 | 3,200 | 1,198 |
| 2017-12-11 | 1,195 | 1,208 | 1,192 | 1,208 | 3,000 | 1,208 |
| 2017-12-08 | 1,193 | 1,195 | 1,190 | 1,195 | 2,200 | 1,195 |
| 2017-12-07 | 1,171 | 1,196 | 1,171 | 1,193 | 3,900 | 1,193 |
| 2017-12-06 | 1,175 | 1,193 | 1,175 | 1,178 | 3,100 | 1,178 |
| 2017-12-05 | 1,179 | 1,182 | 1,165 | 1,175 | 4,500 | 1,175 |
| 2017-12-04 | 1,213 | 1,213 | 1,181 | 1,181 | 4,900 | 1,181 |
| 2017-12-01 | 1,213 | 1,217 | 1,189 | 1,189 | 4,500 | 1,189 |
| 2017-11-30 | 1,225 | 1,226 | 1,210 | 1,213 | 3,500 | 1,213 |
| 2017-11-29 | 1,172 | 1,215 | 1,172 | 1,215 | 7,000 | 1,215 |
| 2017-11-28 | 1,160 | 1,183 | 1,160 | 1,183 | 3,300 | 1,183 |
| 2017-11-27 | 1,159 | 1,160 | 1,156 | 1,160 | 1,500 | 1,160 |
| 2017-11-24 | 1,137 | 1,150 | 1,137 | 1,141 | 1,600 | 1,141 |
| 2017-11-22 | 1,139 | 1,150 | 1,139 | 1,150 | 3,400 | 1,150 |
| 2017-11-21 | 1,140 | 1,140 | 1,136 | 1,136 | 1,700 | 1,136 |
| 2017-11-20 | 1,134 | 1,140 | 1,134 | 1,140 | 800 | 1,140 |
| 2017-11-17 | 1,132 | 1,132 | 1,130 | 1,130 | 300 | 1,130 |
| 2017-11-16 | 1,129 | 1,137 | 1,127 | 1,135 | 1,300 | 1,135 |
| 2017-11-15 | 1,136 | 1,147 | 1,125 | 1,126 | 5,600 | 1,126 |
| 2017-11-13 | 1,123 | 1,137 | 1,123 | 1,137 | 1,800 | 1,137 |
| 2017-11-10 | 1,128 | 1,128 | 1,115 | 1,120 | 1,000 | 1,120 |
| 2017-11-09 | 1,145 | 1,145 | 1,132 | 1,132 | 700 | 1,132 |
| 2017-11-08 | 1,116 | 1,145 | 1,114 | 1,145 | 1,900 | 1,145 |
| 2017-11-07 | 1,110 | 1,179 | 1,103 | 1,112 | 6,300 | 1,112 |
| 2017-11-06 | 1,105 | 1,113 | 1,104 | 1,110 | 2,700 | 1,110 |
| 2017-11-02 | 1,100 | 1,105 | 1,081 | 1,100 | 1,300 | 1,100 |
| 2017-11-01 | 1,095 | 1,100 | 1,092 | 1,100 | 3,300 | 1,100 |
| 2017-10-31 | 1,088 | 1,095 | 1,088 | 1,092 | 1,500 | 1,092 |
| 2017-10-30 | 1,068 | 1,080 | 1,068 | 1,080 | 2,200 | 1,080 |
| 2017-10-27 | 1,056 | 1,074 | 1,055 | 1,059 | 2,000 | 1,059 |
| 2017-10-26 | 1,069 | 1,077 | 1,056 | 1,056 | 1,900 | 1,056 |
| 2017-10-25 | 1,055 | 1,068 | 1,055 | 1,056 | 1,200 | 1,056 |
| 2017-10-24 | 1,036 | 1,076 | 1,035 | 1,052 | 2,700 | 1,052 |
| 2017-10-23 | 1,032 | 1,093 | 1,032 | 1,047 | 3,200 | 1,047 |
| 2017-10-20 | 1,042 | 1,047 | 1,035 | 1,040 | 5,000 | 1,040 |
| 2017-10-19 | 1,065 | 1,068 | 1,050 | 1,056 | 6,100 | 1,056 |
| 2017-10-18 | 1,101 | 1,101 | 1,067 | 1,072 | 1,600 | 1,072 |
| 2017-10-17 | 1,074 | 1,101 | 1,063 | 1,101 | 3,000 | 1,101 |
| 2017-10-16 | 1,073 | 1,112 | 1,073 | 1,074 | 1,800 | 1,074 |
| 2017-10-13 | 1,095 | 1,095 | 1,073 | 1,073 | 2,000 | 1,073 |
| 2017-10-12 | 1,104 | 1,104 | 1,092 | 1,092 | 1,100 | 1,092 |
| 2017-10-11 | 1,088 | 1,104 | 1,088 | 1,104 | 700 | 1,104 |
| 2017-10-10 | 1,090 | 1,090 | 1,074 | 1,088 | 1,800 | 1,088 |
| 2017-10-06 | 1,093 | 1,107 | 1,090 | 1,090 | 800 | 1,090 |
| 2017-10-05 | 1,093 | 1,093 | 1,093 | 1,093 | 300 | 1,093 |
| 2017-10-04 | 1,093 | 1,109 | 1,091 | 1,093 | 1,700 | 1,093 |
| 2017-10-03 | 1,092 | 1,100 | 1,092 | 1,099 | 1,400 | 1,099 |
| 2017-10-02 | 1,100 | 1,100 | 1,091 | 1,091 | 1,900 | 1,091 |
| 2017-09-29 | 1,095 | 1,107 | 1,081 | 1,107 | 2,100 | 1,107 |
| 2017-09-28 | 1,062 | 1,113 | 1,062 | 1,096 | 8,600 | 1,096 |
| 2017-09-27 | 1,034 | 1,050 | 1,030 | 1,050 | 5,000 | 1,050 |
| 2017-09-26 | 1,040 | 1,040 | 1,018 | 1,032 | 3,800 | 1,032 |
| 2017-09-25 | 1,010 | 1,011 | 1,010 | 1,011 | 2,400 | 1,011 |
| 2017-09-22 | 1,013 | 1,013 | 1,010 | 1,010 | 900 | 1,010 |
| 2017-09-21 | 1,012 | 1,020 | 1,012 | 1,016 | 4,800 | 1,016 |
| 2017-09-20 | 1,014 | 1,014 | 1,013 | 1,014 | 2,000 | 1,014 |
| 2017-09-19 | 1,017 | 1,022 | 1,013 | 1,013 | 2,700 | 1,013 |
| 2017-09-15 | 1,004 | 1,017 | 1,004 | 1,010 | 700 | 1,010 |
| 2017-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2017-09-12 | 996 | 1,005 | 996 | 996 | 1,100 | 996 |
| 2017-09-11 | 1,001 | 1,005 | 995 | 995 | 1,700 | 995 |
| 2017-09-08 | 990 | 1,006 | 990 | 991 | 1,300 | 991 |
| 2017-09-07 | 980 | 1,013 | 980 | 1,013 | 2,200 | 1,013 |
| 2017-09-06 | 1,000 | 1,000 | 980 | 980 | 4,000 | 980 |
| 2017-09-05 | 1,028 | 1,028 | 1,019 | 1,019 | 2,400 | 1,019 |
| 2017-09-04 | 1,017 | 1,040 | 1,002 | 1,039 | 2,700 | 1,039 |
| 2017-09-01 | 1,010 | 1,013 | 1,001 | 1,013 | 1,200 | 1,013 |
| 2017-08-31 | 1,001 | 1,010 | 999 | 1,010 | 1,000 | 1,010 |
| 2017-08-30 | 1,014 | 1,015 | 987 | 1,010 | 800 | 1,010 |
| 2017-08-29 | 997 | 997 | 984 | 984 | 2,600 | 984 |
| 2017-08-28 | 1,000 | 1,000 | 983 | 997 | 2,100 | 997 |
| 2017-08-25 | 983 | 994 | 983 | 993 | 1,300 | 993 |
| 2017-08-24 | 990 | 990 | 989 | 990 | 300 | 990 |
| 2017-08-23 | 1,019 | 1,019 | 989 | 989 | 1,400 | 989 |
| 2017-08-22 | 1,017 | 1,017 | 990 | 990 | 1,600 | 990 |
| 2017-08-21 | 998 | 1,000 | 998 | 1,000 | 900 | 1,000 |
| 2017-08-18 | 1,000 | 1,000 | 999 | 999 | 1,600 | 999 |
| 2017-08-17 | 968 | 1,019 | 968 | 1,019 | 7,400 | 1,019 |
| 2017-08-16 | 956 | 970 | 956 | 968 | 1,300 | 968 |
| 2017-08-15 | 951 | 970 | 947 | 970 | 2,900 | 970 |
| 2017-08-14 | 977 | 977 | 967 | 970 | 1,000 | 970 |
| 2017-08-10 | 978 | 980 | 974 | 977 | 3,300 | 977 |
| 2017-08-09 | 971 | 978 | 940 | 977 | 5,800 | 977 |
| 2017-08-08 | 963 | 977 | 963 | 977 | 3,300 | 977 |
| 2017-08-07 | 967 | 967 | 960 | 966 | 1,700 | 966 |
| 2017-08-04 | 962 | 970 | 955 | 967 | 4,700 | 967 |
| 2017-08-03 | 945 | 950 | 945 | 948 | 5,300 | 948 |
| 2017-08-02 | 940 | 940 | 934 | 936 | 900 | 936 |
| 2017-08-01 | 942 | 942 | 936 | 940 | 2,000 | 940 |
| 2017-07-31 | 933 | 935 | 933 | 935 | 600 | 935 |
| 2017-07-28 | 933 | 935 | 931 | 932 | 1,100 | 932 |
| 2017-07-27 | 939 | 939 | 935 | 938 | 1,000 | 938 |
| 2017-07-26 | 938 | 938 | 929 | 938 | 1,700 | 938 |
| 2017-07-25 | 932 | 940 | 932 | 940 | 1,200 | 940 |
| 2017-07-24 | 931 | 932 | 931 | 932 | 800 | 932 |
| 2017-07-21 | 926 | 926 | 926 | 926 | 500 | 926 |
| 2017-07-20 | 929 | 930 | 926 | 926 | 1,100 | 926 |
| 2017-07-19 | 930 | 930 | 923 | 929 | 800 | 929 |
| 2017-07-18 | 924 | 924 | 923 | 923 | 600 | 923 |
| 2017-07-14 | 931 | 931 | 925 | 931 | 800 | 931 |
| 2017-07-13 | 930 | 931 | 923 | 923 | 2,000 | 923 |
| 2017-07-12 | 920 | 930 | 920 | 930 | 5,000 | 930 |
| 2017-07-11 | 913 | 917 | 913 | 917 | 400 | 917 |
| 2017-07-10 | 910 | 911 | 910 | 910 | 400 | 910 |
| 2017-07-07 | 910 | 910 | 910 | 910 | 700 | 910 |
| 2017-07-06 | 910 | 910 | 910 | 910 | 1,300 | 910 |
| 2017-07-04 | 915 | 918 | 905 | 905 | 700 | 905 |
| 2017-07-03 | 918 | 918 | 914 | 914 | 1,000 | 914 |
| 2017-06-30 | 912 | 913 | 910 | 913 | 1,700 | 913 |
| 2017-06-29 | 910 | 913 | 904 | 904 | 1,400 | 904 |
| 2017-06-28 | 907 | 909 | 899 | 899 | 900 | 899 |
| 2017-06-27 | 900 | 900 | 897 | 897 | 900 | 897 |
| 2017-06-26 | 895 | 896 | 894 | 896 | 2,100 | 896 |
| 2017-06-23 | 903 | 905 | 895 | 895 | 2,100 | 895 |
| 2017-06-22 | 900 | 905 | 900 | 901 | 1,000 | 901 |
| 2017-06-21 | 900 | 901 | 900 | 900 | 1,400 | 900 |
| 2017-06-20 | 900 | 910 | 899 | 899 | 2,100 | 899 |
| 2017-06-19 | 901 | 901 | 898 | 900 | 800 | 900 |
| 2017-06-16 | 898 | 902 | 898 | 900 | 3,300 | 900 |
| 2017-06-15 | 892 | 897 | 892 | 897 | 400 | 897 |
| 2017-06-14 | 893 | 896 | 892 | 892 | 900 | 892 |
| 2017-06-13 | 895 | 895 | 891 | 892 | 1,100 | 892 |
| 2017-06-12 | 887 | 890 | 887 | 890 | 1,500 | 890 |
| 2017-06-09 | 887 | 887 | 886 | 887 | 400 | 887 |
| 2017-06-08 | 888 | 888 | 885 | 888 | 1,900 | 888 |
| 2017-06-07 | 889 | 889 | 889 | 889 | 200 | 889 |
| 2017-06-06 | 881 | 882 | 881 | 882 | 400 | 882 |
| 2017-06-05 | 888 | 888 | 885 | 885 | 1,100 | 885 |
| 2017-06-02 | 882 | 882 | 881 | 881 | 800 | 881 |
| 2017-06-01 | 888 | 888 | 880 | 880 | 1,900 | 880 |
| 2017-05-31 | 873 | 882 | 873 | 881 | 1,600 | 881 |
| 2017-05-30 | 872 | 880 | 872 | 872 | 800 | 872 |
| 2017-05-26 | 880 | 880 | 872 | 872 | 1,100 | 872 |
| 2017-05-25 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2017-05-24 | 879 | 879 | 872 | 875 | 700 | 875 |
| 2017-05-23 | 872 | 872 | 872 | 872 | 600 | 872 |
| 2017-05-22 | 878 | 878 | 870 | 874 | 500 | 874 |
| 2017-05-19 | 869 | 878 | 868 | 878 | 2,200 | 878 |
| 2017-05-18 | 869 | 870 | 869 | 869 | 600 | 869 |
| 2017-05-17 | 878 | 878 | 878 | 878 | 200 | 878 |
| 2017-05-16 | 869 | 869 | 869 | 869 | 100 | 869 |
| 2017-05-12 | 871 | 871 | 871 | 871 | 100 | 871 |
| 2017-05-11 | 866 | 879 | 866 | 879 | 1,800 | 879 |
| 2017-05-10 | 869 | 870 | 866 | 866 | 700 | 866 |
| 2017-05-09 | 880 | 880 | 866 | 866 | 1,200 | 866 |
| 2017-05-08 | 877 | 880 | 861 | 880 | 2,900 | 880 |
| 2017-05-02 | 859 | 875 | 859 | 860 | 3,800 | 860 |
| 2017-05-01 | 858 | 858 | 849 | 857 | 1,100 | 857 |
| 2017-04-28 | 852 | 852 | 851 | 851 | 1,000 | 851 |
| 2017-04-27 | 852 | 852 | 852 | 852 | 800 | 852 |
| 2017-04-26 | 852 | 852 | 852 | 852 | 200 | 852 |
| 2017-04-25 | 860 | 860 | 850 | 850 | 1,400 | 850 |
| 2017-04-24 | 848 | 853 | 848 | 853 | 500 | 853 |
| 2017-04-21 | 848 | 848 | 848 | 848 | 300 | 848 |
| 2017-04-20 | 841 | 850 | 841 | 850 | 500 | 850 |
| 2017-04-19 | 849 | 849 | 846 | 846 | 1,800 | 846 |
| 2017-04-18 | 850 | 850 | 849 | 850 | 2,100 | 850 |
| 2017-04-17 | 851 | 851 | 851 | 851 | 200 | 851 |
| 2017-04-14 | 865 | 865 | 849 | 860 | 3,400 | 860 |
| 2017-04-13 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2017-04-12 | 862 | 862 | 861 | 861 | 300 | 861 |
| 2017-04-11 | 860 | 861 | 860 | 861 | 600 | 861 |
| 2017-04-10 | 860 | 869 | 860 | 869 | 600 | 869 |
| 2017-04-07 | 866 | 866 | 859 | 860 | 3,300 | 860 |
| 2017-04-06 | 876 | 876 | 866 | 866 | 600 | 866 |
| 2017-04-05 | 877 | 877 | 866 | 866 | 1,100 | 866 |
| 2017-04-04 | 865 | 872 | 865 | 872 | 1,000 | 872 |
| 2017-04-03 | 871 | 871 | 865 | 865 | 200 | 865 |
| 2017-03-30 | 862 | 862 | 862 | 862 | 200 | 862 |
| 2017-03-29 | 873 | 873 | 861 | 861 | 1,100 | 861 |
| 2017-03-28 | 867 | 873 | 867 | 873 | 700 | 873 |
| 2017-03-27 | 867 | 868 | 867 | 868 | 3,000 | 868 |
| 2017-03-24 | 871 | 871 | 864 | 867 | 1,700 | 867 |
| 2017-03-22 | 865 | 865 | 864 | 864 | 900 | 864 |
| 2017-03-21 | 863 | 878 | 863 | 866 | 600 | 866 |
| 2017-03-17 | 880 | 880 | 865 | 865 | 1,300 | 865 |
| 2017-03-16 | 861 | 862 | 861 | 862 | 600 | 862 |
| 2017-03-15 | 873 | 873 | 864 | 864 | 500 | 864 |
| 2017-03-14 | 865 | 865 | 864 | 864 | 500 | 864 |
| 2017-03-13 | 864 | 865 | 860 | 863 | 2,100 | 863 |
| 2017-03-10 | 861 | 870 | 861 | 870 | 600 | 870 |
| 2017-03-09 | 866 | 867 | 866 | 867 | 500 | 867 |
| 2017-03-08 | 865 | 872 | 863 | 872 | 1,900 | 872 |
| 2017-03-07 | 870 | 870 | 870 | 870 | 300 | 870 |
| 2017-03-03 | 869 | 869 | 869 | 869 | 600 | 869 |
| 2017-03-02 | 870 | 871 | 868 | 868 | 2,000 | 868 |
| 2017-03-01 | 870 | 870 | 865 | 866 | 1,900 | 866 |
| 2017-02-28 | 862 | 863 | 862 | 863 | 800 | 863 |
| 2017-02-27 | 858 | 861 | 858 | 861 | 500 | 861 |
| 2017-02-24 | 869 | 869 | 860 | 860 | 300 | 860 |
| 2017-02-23 | 855 | 855 | 854 | 854 | 200 | 854 |
| 2017-02-22 | 854 | 854 | 852 | 852 | 700 | 852 |
| 2017-02-21 | 853 | 854 | 853 | 854 | 300 | 854 |
| 2017-02-20 | 856 | 856 | 852 | 854 | 1,800 | 854 |
| 2017-02-17 | 856 | 856 | 856 | 856 | 300 | 856 |
| 2017-02-16 | 856 | 856 | 855 | 855 | 700 | 855 |
| 2017-02-15 | 870 | 875 | 854 | 855 | 3,900 | 855 |
| 2017-02-14 | 880 | 886 | 871 | 871 | 6,800 | 871 |
| 2017-02-13 | 868 | 876 | 853 | 876 | 4,900 | 876 |
| 2017-02-10 | 875 | 875 | 856 | 869 | 1,000 | 869 |
| 2017-02-09 | 874 | 874 | 870 | 870 | 1,600 | 870 |
| 2017-02-08 | 858 | 870 | 858 | 870 | 2,100 | 870 |
| 2017-02-07 | 861 | 868 | 854 | 868 | 2,500 | 868 |
| 2017-02-06 | 859 | 859 | 859 | 859 | 500 | 859 |
| 2017-02-03 | 851 | 851 | 851 | 851 | 700 | 851 |
| 2017-02-02 | 850 | 856 | 850 | 852 | 1,100 | 852 |
| 2017-02-01 | 859 | 859 | 850 | 855 | 1,700 | 855 |
| 2017-01-31 | 852 | 852 | 852 | 852 | 1,200 | 852 |
| 2017-01-30 | 860 | 860 | 851 | 852 | 1,900 | 852 |
| 2017-01-27 | 853 | 859 | 852 | 852 | 1,200 | 852 |
| 2017-01-26 | 864 | 864 | 852 | 853 | 1,000 | 853 |
| 2017-01-25 | 862 | 862 | 860 | 861 | 1,500 | 861 |
| 2017-01-24 | 858 | 862 | 858 | 862 | 200 | 862 |
| 2017-01-23 | 850 | 851 | 850 | 851 | 800 | 851 |
| 2017-01-20 | 850 | 852 | 850 | 852 | 700 | 852 |
| 2017-01-19 | 853 | 858 | 850 | 850 | 1,600 | 850 |
| 2017-01-18 | 853 | 853 | 850 | 850 | 800 | 850 |
| 2017-01-17 | 851 | 858 | 850 | 853 | 800 | 853 |
| 2017-01-16 | 851 | 860 | 850 | 851 | 2,800 | 851 |
| 2017-01-13 | 856 | 856 | 852 | 853 | 1,600 | 853 |
| 2017-01-12 | 861 | 861 | 856 | 856 | 2,200 | 856 |
| 2017-01-11 | 862 | 862 | 857 | 859 | 1,700 | 859 |
| 2017-01-10 | 855 | 863 | 855 | 863 | 3,200 | 863 |
| 2017-01-06 | 861 | 861 | 855 | 855 | 2,600 | 855 |
| 2017-01-05 | 876 | 877 | 862 | 864 | 4,800 | 864 |
| 2017-01-04 | 889 | 889 | 876 | 877 | 4,400 | 877 |
分割・併合履歴 ： なし
