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