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