7228 (株)デイトナの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,031	1,031	1,004	1,013	5,300	1,013
2018-12-27	1,017	1,024	1,000	1,005	5,400	1,005
2018-12-26	1,020	1,030	990	992	15,200	992
2018-12-25	1,091	1,092	1,061	1,076	16,600	1,076
2018-12-21	1,134	1,137	1,093	1,134	11,200	1,134
2018-12-20	1,162	1,175	1,145	1,160	9,900	1,160
2018-12-19	1,166	1,185	1,166	1,180	21,700	1,180
2018-12-18	1,202	1,247	1,192	1,228	2,500	1,228
2018-12-17	1,221	1,279	1,220	1,227	5,000	1,227
2018-12-14	1,236	1,239	1,213	1,233	2,800	1,233
2018-12-13	1,216	1,250	1,216	1,247	6,400	1,247
2018-12-12	1,208	1,214	1,176	1,200	5,300	1,200
2018-12-11	1,260	1,260	1,223	1,223	2,900	1,223
2018-12-10	1,260	1,262	1,240	1,240	1,300	1,240
2018-12-07	1,258	1,275	1,251	1,251	3,300	1,251
2018-12-06	1,293	1,293	1,259	1,262	5,800	1,262
2018-12-05	1,277	1,300	1,276	1,297	4,000	1,297
2018-12-04	1,303	1,317	1,290	1,300	5,500	1,300
2018-12-03	1,299	1,308	1,298	1,298	5,400	1,298
2018-11-30	1,336	1,336	1,280	1,291	20,400	1,291
2018-11-29	1,291	1,300	1,276	1,276	3,100	1,276
2018-11-28	1,285	1,298	1,275	1,286	4,400	1,286
2018-11-27	1,279	1,280	1,269	1,279	2,100	1,279
2018-11-26	1,261	1,280	1,261	1,268	2,500	1,268
2018-11-22	1,280	1,280	1,261	1,262	1,600	1,262
2018-11-21	1,274	1,274	1,265	1,274	900	1,274
2018-11-20	1,290	1,290	1,275	1,288	1,300	1,288
2018-11-19	1,300	1,300	1,271	1,293	1,300	1,293
2018-11-16	1,286	1,290	1,280	1,280	700	1,280
2018-11-15	1,286	1,300	1,276	1,276	4,800	1,276
2018-11-14	1,297	1,297	1,262	1,293	1,900	1,293
2018-11-13	1,298	1,298	1,276	1,276	5,700	1,276
2018-11-12	1,300	1,310	1,300	1,310	900	1,310
2018-11-09	1,330	1,340	1,290	1,300	6,200	1,300
2018-11-08	1,243	1,257	1,237	1,256	2,400	1,256
2018-11-07	1,240	1,270	1,240	1,243	1,800	1,243
2018-11-06	1,256	1,256	1,239	1,241	1,700	1,241
2018-11-05	1,280	1,290	1,256	1,256	2,800	1,256
2018-11-02	1,286	1,290	1,280	1,280	700	1,280
2018-11-01	1,253	1,260	1,253	1,256	900	1,256
2018-10-31	1,232	1,288	1,232	1,283	1,600	1,283
2018-10-30	1,250	1,257	1,220	1,230	8,000	1,230
2018-10-29	1,270	1,301	1,251	1,256	2,100	1,256
2018-10-26	1,292	1,292	1,262	1,271	900	1,271
2018-10-25	1,301	1,307	1,260	1,262	3,500	1,262
2018-10-24	1,333	1,334	1,304	1,304	1,400	1,304
2018-10-23	1,335	1,335	1,316	1,318	1,600	1,318
2018-10-22	1,302	1,348	1,302	1,311	1,700	1,311
2018-10-19	1,311	1,324	1,294	1,297	600	1,297
2018-10-18	1,320	1,341	1,300	1,311	1,000	1,311
2018-10-17	1,300	1,330	1,300	1,320	1,200	1,320
2018-10-16	1,280	1,324	1,280	1,293	900	1,293
2018-10-15	1,272	1,332	1,272	1,280	2,600	1,280
2018-10-12	1,249	1,297	1,249	1,297	1,300	1,297
2018-10-11	1,240	1,299	1,240	1,260	6,100	1,260
2018-10-10	1,349	1,349	1,318	1,318	1,100	1,318
2018-10-09	1,297	1,297	1,297	1,297	1,600	1,297
2018-10-05	1,301	1,314	1,296	1,297	2,300	1,297
2018-10-04	1,303	1,320	1,303	1,315	2,000	1,315
2018-10-03	1,309	1,314	1,309	1,310	1,300	1,310
2018-10-02	1,335	1,340	1,305	1,305	1,900	1,305
2018-10-01	1,331	1,331	1,303	1,321	3,000	1,321
2018-09-28	1,307	1,307	1,300	1,302	900	1,302
2018-09-27	1,310	1,313	1,298	1,307	3,100	1,307
2018-09-26	1,349	1,350	1,312	1,320	3,500	1,320
2018-09-25	1,300	1,320	1,278	1,298	7,300	1,298
2018-09-21	1,298	1,370	1,270	1,298	15,700	1,298
2018-09-20	1,200	1,208	1,193	1,208	3,000	1,208
2018-09-19	1,195	1,195	1,180	1,180	1,800	1,180
2018-09-18	1,180	1,201	1,180	1,200	2,000	1,200
2018-09-14	1,168	1,185	1,168	1,182	2,500	1,182
2018-09-13	1,167	1,167	1,162	1,162	300	1,162
2018-09-12	1,155	1,155	1,155	1,155	900	1,155
2018-09-11	1,153	1,153	1,153	1,153	200	1,153
2018-09-10	1,153	1,179	1,153	1,179	500	1,179
2018-09-07	1,141	1,153	1,139	1,153	800	1,153
2018-09-06	1,146	1,146	1,141	1,142	900	1,142
2018-09-05	1,185	1,185	1,182	1,182	600	1,182
2018-09-04	1,135	1,193	1,135	1,185	800	1,185
2018-09-03	1,138	1,138	1,135	1,135	700	1,135
2018-08-31	1,123	1,151	1,121	1,151	500	1,151
2018-08-30	1,115	1,121	1,115	1,121	400	1,121
2018-08-29	1,118	1,120	1,118	1,120	500	1,120
2018-08-28	1,141	1,141	1,112	1,112	2,100	1,112
2018-08-27	1,140	1,140	1,125	1,125	900	1,125
2018-08-24	1,134	1,145	1,128	1,131	1,400	1,131
2018-08-23	1,144	1,144	1,130	1,130	2,800	1,130
2018-08-22	1,159	1,175	1,159	1,174	2,100	1,174
2018-08-21	1,126	1,156	1,125	1,150	1,100	1,150
2018-08-20	-	-	-	1,136	-	1,136
2018-08-17	-	-	-	1,136	-	1,136
2018-08-16	1,158	1,158	1,136	1,136	800	1,136
2018-08-15	1,134	1,158	1,126	1,126	1,500	1,126
2018-08-14	1,160	1,160	1,131	1,159	600	1,159
2018-08-13	1,163	1,163	1,160	1,160	400	1,160
2018-08-10	1,147	1,170	1,110	1,170	3,600	1,170
2018-08-09	1,135	1,164	1,134	1,145	1,400	1,145
2018-08-08	1,140	1,180	1,135	1,135	1,200	1,135
2018-08-07	1,141	1,141	1,140	1,140	500	1,140
2018-08-06	1,190	1,190	1,159	1,159	1,500	1,159
2018-08-03	1,162	1,165	1,160	1,161	1,500	1,161
2018-08-02	1,209	1,209	1,183	1,183	3,100	1,183
2018-08-01	1,170	1,220	1,154	1,210	4,400	1,210
2018-07-31	1,146	1,175	1,145	1,175	3,800	1,175
2018-07-30	1,139	1,139	1,139	1,139	100	1,139
2018-07-27	1,133	1,161	1,133	1,136	800	1,136
2018-07-26	-	-	-	1,127	-	1,127
2018-07-25	1,178	1,178	1,127	1,127	500	1,127
2018-07-24	1,194	1,194	1,122	1,122	5,600	1,122
2018-07-23	1,122	1,122	1,122	1,122	100	1,122
2018-07-20	-	-	-	1,113	-	1,113
2018-07-19	-	-	-	1,113	-	1,113
2018-07-18	1,112	1,113	1,112	1,113	300	1,113
2018-07-17	1,100	1,130	1,100	1,130	2,000	1,130
2018-07-13	1,100	1,100	1,100	1,100	200	1,100
2018-07-12	1,078	1,097	1,078	1,097	600	1,097
2018-07-11	1,097	1,097	1,074	1,074	400	1,074
2018-07-10	1,097	1,097	1,097	1,097	100	1,097
2018-07-09	-	-	-	1,067	-	1,067
2018-07-06	1,066	1,067	1,066	1,067	400	1,067
2018-07-05	1,051	1,053	1,036	1,053	1,000	1,053
2018-07-04	1,056	1,056	1,051	1,052	1,500	1,052
2018-07-03	1,083	1,100	1,056	1,056	5,900	1,056
2018-07-02	1,143	1,143	1,100	1,100	2,600	1,100
2018-06-29	1,134	1,142	1,134	1,142	400	1,142
2018-06-28	1,140	1,144	1,134	1,134	600	1,134
2018-06-27	1,174	1,174	1,138	1,147	1,000	1,147
2018-06-26	1,151	1,151	1,132	1,132	900	1,132
2018-06-25	1,136	1,151	1,131	1,151	700	1,151
2018-06-22	-	-	-	1,136	-	-
2018-06-21	-	-	-	1,136	-	-
2018-06-20	1,141	1,142	1,136	1,136	2,200	1,136
2018-06-19	1,155	1,155	1,142	1,142	3,200	1,142
2018-06-18	1,163	1,164	1,155	1,155	3,800	1,155
2018-06-15	1,163	1,164	1,154	1,164	1,700	1,164
2018-06-14	1,164	1,164	1,155	1,155	1,200	1,155
2018-06-13	1,167	1,167	1,165	1,165	800	1,165
2018-06-12	1,169	1,171	1,168	1,168	1,300	1,168
2018-06-11	1,170	1,170	1,162	1,170	1,000	1,170
2018-06-08	1,165	1,195	1,164	1,179	1,300	1,179
2018-06-07	1,159	1,165	1,158	1,165	1,900	1,165
2018-06-06	1,137	1,142	1,137	1,141	500	1,141
2018-06-05	1,170	1,170	1,130	1,130	2,500	1,130
2018-06-04	1,151	1,182	1,151	1,182	3,800	1,182
2018-06-01	1,149	1,149	1,140	1,148	3,700	1,148
2018-05-31	1,147	1,147	1,140	1,147	1,200	1,147
2018-05-30	1,153	1,153	1,125	1,131	1,800	1,131
2018-05-29	1,125	1,125	1,108	1,108	1,000	1,108
2018-05-28	1,127	1,156	1,127	1,141	10,500	1,141
2018-05-25	1,160	1,166	1,122	1,130	4,500	1,130
2018-05-24	1,165	1,166	1,159	1,160	4,700	1,160
2018-05-23	1,202	1,202	1,160	1,165	6,500	1,165
2018-05-22	1,209	1,210	1,201	1,201	900	1,201
2018-05-21	1,200	1,218	1,200	1,209	6,800	1,209
2018-05-18	1,190	1,201	1,183	1,190	10,600	1,190
2018-05-17	1,181	1,188	1,175	1,175	1,900	1,175
2018-05-16	1,173	1,182	1,164	1,181	3,900	1,181
2018-05-15	1,199	1,199	1,169	1,172	3,000	1,172
2018-05-14	1,116	1,200	1,116	1,187	12,500	1,187
2018-05-11	1,105	1,127	1,105	1,127	1,700	1,127
2018-05-10	1,145	1,145	1,108	1,109	5,900	1,109
2018-05-09	1,098	1,098	1,092	1,094	2,200	1,094
2018-05-08	1,097	1,097	1,097	1,097	200	1,097
2018-05-07	1,090	1,100	1,088	1,100	2,000	1,100
2018-05-02	1,090	1,090	1,090	1,090	200	1,090
2018-05-01	1,078	1,085	1,078	1,085	500	1,085
2018-04-27	1,060	1,077	1,060	1,077	300	1,077
2018-04-26	1,058	1,058	1,058	1,058	100	1,058
2018-04-25	1,052	1,053	1,052	1,052	700	1,052
2018-04-24	-	-	-	1,032	-	-
2018-04-23	1,030	1,032	1,030	1,032	500	1,032
2018-04-20	1,045	1,045	1,023	1,030	1,800	1,030
2018-04-19	1,040	1,040	1,040	1,040	100	1,040
2018-04-18	1,011	1,030	1,011	1,030	3,200	1,030
2018-04-17	1,011	1,011	1,011	1,011	100	1,011
2018-04-13	1,005	1,006	1,005	1,006	1,100	1,006
2018-04-10	1,055	1,055	1,025	1,025	400	1,025
2018-04-09	1,055	1,055	1,055	1,055	1,000	1,055
2018-04-05	1,058	1,058	1,051	1,055	1,100	1,055
2018-04-04	1,058	1,058	1,058	1,058	800	1,058
2018-04-03	1,059	1,059	1,059	1,059	200	1,059
2018-03-30	1,036	1,036	1,010	1,010	5,600	1,010
2018-03-28	1,009	1,009	1,008	1,008	500	1,008
2018-03-27	1,025	1,025	1,009	1,009	500	1,009
2018-03-26	1,000	1,029	1,000	1,029	1,200	1,029
2018-03-23	1,037	1,037	1,001	1,001	2,100	1,001
2018-03-22	1,030	1,037	1,030	1,037	500	1,037
2018-03-20	1,036	1,036	1,030	1,030	1,200	1,030
2018-03-19	1,036	1,058	1,036	1,036	500	1,036
2018-03-16	1,020	1,036	1,020	1,036	600	1,036
2018-03-15	1,030	1,030	1,016	1,030	700	1,030
2018-03-14	1,010	1,030	1,010	1,030	1,900	1,030
2018-03-13	1,006	1,006	1,005	1,005	400	1,005
2018-03-12	1,036	1,036	1,001	1,008	6,300	1,008
2018-03-09	1,049	1,049	1,035	1,039	500	1,039
2018-03-02	1,070	1,076	1,057	1,061	1,700	1,061
2018-03-01	1,102	1,102	1,078	1,086	500	1,086
2018-02-28	1,064	1,119	1,040	1,117	3,100	1,117
2018-02-27	1,060	1,077	1,060	1,077	400	1,077
2018-02-26	1,043	1,043	1,030	1,030	1,300	1,030
2018-02-23	1,061	1,063	1,042	1,042	1,800	1,042
2018-02-22	1,067	1,067	1,061	1,061	1,300	1,061
2018-02-21	1,081	1,091	1,072	1,088	2,500	1,088
2018-02-19	1,057	1,112	1,030	1,111	4,400	1,111
2018-02-16	1,053	1,060	1,053	1,060	700	1,060
2018-02-15	1,138	1,138	1,042	1,050	5,100	1,050
2018-02-14	1,077	1,077	1,063	1,063	1,000	1,063
2018-02-13	1,061	1,100	1,061	1,077	1,100	1,077
2018-02-09	1,040	1,060	1,010	1,060	3,800	1,060
2018-02-08	1,060	1,071	1,060	1,062	400	1,062
2018-02-07	1,010	1,070	1,010	1,041	1,700	1,041
2018-02-06	996	1,021	996	1,002	7,700	1,002
2018-02-05	1,140	1,140	1,135	1,135	2,600	1,135
2018-02-02	1,140	1,140	1,137	1,137	600	1,137
2018-02-01	1,140	1,141	1,140	1,141	900	1,141
2018-01-31	1,135	1,137	1,135	1,137	1,800	1,137
2018-01-30	1,140	1,140	1,137	1,137	1,100	1,137
2018-01-29	1,136	1,138	1,136	1,138	600	1,138
2018-01-26	1,147	1,147	1,140	1,140	1,200	1,140
2018-01-25	1,140	1,140	1,134	1,134	300	1,134
2018-01-24	1,131	1,138	1,131	1,138	2,300	1,138
2018-01-23	1,140	1,140	1,131	1,131	900	1,131
2018-01-22	1,133	1,139	1,126	1,139	2,000	1,139
2018-01-19	1,134	1,134	1,133	1,134	400	1,134
2018-01-18	1,129	1,134	1,129	1,134	900	1,134
2018-01-17	1,124	1,137	1,124	1,134	2,500	1,134
2018-01-16	1,128	1,138	1,128	1,136	1,800	1,136
2018-01-15	1,138	1,138	1,126	1,128	3,700	1,128
2018-01-12	1,134	1,136	1,119	1,123	2,600	1,123
2018-01-11	1,111	1,126	1,111	1,126	4,000	1,126
2018-01-10	1,115	1,119	1,110	1,110	2,500	1,110
2018-01-09	1,100	1,106	1,094	1,106	3,700	1,106
2018-01-05	1,079	1,091	1,072	1,091	2,900	1,091
2018-01-04	1,079	1,094	1,073	1,075	4,800	1,075

分割・併合履歴：なし

7228 (株)デイトナ の時系列データ [2018年度]

7228 (株)デイトナの時系列データ [2018年度]