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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,069 | 1,079 | 1,069 | 1,072 | 2,500 |
| 2017/12/28 | 1,085 | 1,089 | 1,063 | 1,068 | 6,000 |
| 2017/12/27 | 1,075 | 1,094 | 1,074 | 1,078 | 20,300 |
| 2017/12/26 | 1,169 | 1,169 | 1,136 | 1,136 | 14,100 |
| 2017/12/25 | 1,175 | 1,178 | 1,171 | 1,173 | 7,400 |
| 2017/12/22 | 1,161 | 1,178 | 1,161 | 1,175 | 4,100 |
| 2017/12/21 | 1,172 | 1,180 | 1,172 | 1,177 | 3,600 |
| 2017/12/20 | 1,188 | 1,191 | 1,170 | 1,178 | 5,400 |
| 2017/12/19 | 1,180 | 1,195 | 1,178 | 1,188 | 2,000 |
| 2017/12/18 | 1,196 | 1,198 | 1,188 | 1,188 | 9,200 |
| 2017/12/15 | 1,200 | 1,204 | 1,196 | 1,196 | 2,000 |
| 2017/12/14 | 1,200 | 1,206 | 1,199 | 1,200 | 3,400 |
| 2017/12/13 | 1,200 | 1,203 | 1,194 | 1,203 | 2,700 |
| 2017/12/12 | 1,207 | 1,207 | 1,194 | 1,198 | 3,200 |
| 2017/12/11 | 1,195 | 1,208 | 1,192 | 1,208 | 3,000 |
| 2017/12/08 | 1,193 | 1,195 | 1,190 | 1,195 | 2,200 |
| 2017/12/07 | 1,171 | 1,196 | 1,171 | 1,193 | 3,900 |
| 2017/12/06 | 1,175 | 1,193 | 1,175 | 1,178 | 3,100 |
| 2017/12/05 | 1,179 | 1,182 | 1,165 | 1,175 | 4,500 |
| 2017/12/04 | 1,213 | 1,213 | 1,181 | 1,181 | 4,900 |
| 2017/12/01 | 1,213 | 1,217 | 1,189 | 1,189 | 4,500 |
| 2017/11/30 | 1,225 | 1,226 | 1,210 | 1,213 | 3,500 |
| 2017/11/29 | 1,172 | 1,215 | 1,172 | 1,215 | 7,000 |
| 2017/11/28 | 1,160 | 1,183 | 1,160 | 1,183 | 3,300 |
| 2017/11/27 | 1,159 | 1,160 | 1,156 | 1,160 | 1,500 |
| 2017/11/24 | 1,137 | 1,150 | 1,137 | 1,141 | 1,600 |
| 2017/11/22 | 1,139 | 1,150 | 1,139 | 1,150 | 3,400 |
| 2017/11/21 | 1,140 | 1,140 | 1,136 | 1,136 | 1,700 |
| 2017/11/20 | 1,134 | 1,140 | 1,134 | 1,140 | 800 |
| 2017/11/17 | 1,132 | 1,132 | 1,130 | 1,130 | 300 |
| 2017/11/16 | 1,129 | 1,137 | 1,127 | 1,135 | 1,300 |
| 2017/11/15 | 1,136 | 1,147 | 1,125 | 1,126 | 5,600 |
| 2017/11/14 | 1,143 | 1,149 | 1,131 | 1,149 | 2,000 |
| 2017/11/13 | 1,123 | 1,137 | 1,123 | 1,137 | 1,800 |
| 2017/11/10 | 1,128 | 1,128 | 1,115 | 1,120 | 1,000 |
| 2017/11/09 | 1,145 | 1,145 | 1,132 | 1,132 | 700 |
| 2017/11/08 | 1,116 | 1,145 | 1,114 | 1,145 | 1,900 |
| 2017/11/07 | 1,110 | 1,179 | 1,103 | 1,112 | 6,300 |
| 2017/11/06 | 1,105 | 1,113 | 1,104 | 1,110 | 2,700 |
| 2017/11/02 | 1,100 | 1,105 | 1,081 | 1,100 | 1,300 |
| 2017/11/01 | 1,095 | 1,100 | 1,092 | 1,100 | 3,300 |
| 2017/10/31 | 1,088 | 1,095 | 1,088 | 1,092 | 1,500 |
| 2017/10/30 | 1,068 | 1,080 | 1,068 | 1,080 | 2,200 |
| 2017/10/27 | 1,056 | 1,074 | 1,055 | 1,059 | 2,000 |
| 2017/10/26 | 1,069 | 1,077 | 1,056 | 1,056 | 1,900 |
| 2017/10/25 | 1,055 | 1,068 | 1,055 | 1,056 | 1,200 |
| 2017/10/24 | 1,036 | 1,076 | 1,035 | 1,052 | 2,700 |
| 2017/10/23 | 1,032 | 1,093 | 1,032 | 1,047 | 3,200 |
| 2017/10/20 | 1,042 | 1,047 | 1,035 | 1,040 | 5,000 |
| 2017/10/19 | 1,065 | 1,068 | 1,050 | 1,056 | 6,100 |
| 2017/10/18 | 1,101 | 1,101 | 1,067 | 1,072 | 1,600 |
| 2017/10/17 | 1,074 | 1,101 | 1,063 | 1,101 | 3,000 |
| 2017/10/16 | 1,073 | 1,112 | 1,073 | 1,074 | 1,800 |
| 2017/10/13 | 1,095 | 1,095 | 1,073 | 1,073 | 2,000 |
| 2017/10/12 | 1,104 | 1,104 | 1,092 | 1,092 | 1,100 |
| 2017/10/11 | 1,088 | 1,104 | 1,088 | 1,104 | 700 |
| 2017/10/10 | 1,090 | 1,090 | 1,074 | 1,088 | 1,800 |
| 2017/10/06 | 1,093 | 1,107 | 1,090 | 1,090 | 800 |
| 2017/10/05 | 1,093 | 1,093 | 1,093 | 1,093 | 300 |
| 2017/10/04 | 1,093 | 1,109 | 1,091 | 1,093 | 1,700 |
| 2017/10/03 | 1,092 | 1,100 | 1,092 | 1,099 | 1,400 |
| 2017/10/02 | 1,100 | 1,100 | 1,091 | 1,091 | 1,900 |
| 2017/09/29 | 1,095 | 1,107 | 1,081 | 1,107 | 2,100 |
| 2017/09/28 | 1,062 | 1,113 | 1,062 | 1,096 | 8,600 |
| 2017/09/27 | 1,034 | 1,050 | 1,030 | 1,050 | 5,000 |
| 2017/09/26 | 1,040 | 1,040 | 1,018 | 1,032 | 3,800 |
| 2017/09/25 | 1,010 | 1,011 | 1,010 | 1,011 | 2,400 |
| 2017/09/22 | 1,013 | 1,013 | 1,010 | 1,010 | 900 |
| 2017/09/21 | 1,012 | 1,020 | 1,012 | 1,016 | 4,800 |
| 2017/09/20 | 1,014 | 1,014 | 1,013 | 1,014 | 2,000 |
| 2017/09/19 | 1,017 | 1,022 | 1,013 | 1,013 | 2,700 |
| 2017/09/15 | 1,004 | 1,017 | 1,004 | 1,010 | 700 |
| 2017/09/13 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2017/09/12 | 996 | 1,005 | 996 | 996 | 1,100 |
| 2017/09/11 | 1,001 | 1,005 | 995 | 995 | 1,700 |
| 2017/09/08 | 990 | 1,006 | 990 | 991 | 1,300 |
| 2017/09/07 | 980 | 1,013 | 980 | 1,013 | 2,200 |
| 2017/09/06 | 1,000 | 1,000 | 980 | 980 | 4,000 |
| 2017/09/05 | 1,028 | 1,028 | 1,019 | 1,019 | 2,400 |
| 2017/09/04 | 1,017 | 1,040 | 1,002 | 1,039 | 2,700 |
| 2017/09/01 | 1,010 | 1,013 | 1,001 | 1,013 | 1,200 |
| 2017/08/31 | 1,001 | 1,010 | 999 | 1,010 | 1,000 |
| 2017/08/30 | 1,014 | 1,015 | 987 | 1,010 | 800 |
| 2017/08/29 | 997 | 997 | 984 | 984 | 2,600 |
| 2017/08/28 | 1,000 | 1,000 | 983 | 997 | 2,100 |
| 2017/08/25 | 983 | 994 | 983 | 993 | 1,300 |
| 2017/08/24 | 990 | 990 | 989 | 990 | 300 |
| 2017/08/23 | 1,019 | 1,019 | 989 | 989 | 1,400 |
| 2017/08/22 | 1,017 | 1,017 | 990 | 990 | 1,600 |
| 2017/08/21 | 998 | 1,000 | 998 | 1,000 | 900 |
| 2017/08/18 | 1,000 | 1,000 | 999 | 999 | 1,600 |
| 2017/08/17 | 968 | 1,019 | 968 | 1,019 | 7,400 |
| 2017/08/16 | 956 | 970 | 956 | 968 | 1,300 |
| 2017/08/15 | 951 | 970 | 947 | 970 | 2,900 |
| 2017/08/14 | 977 | 977 | 967 | 970 | 1,000 |
| 2017/08/10 | 978 | 980 | 974 | 977 | 3,300 |
| 2017/08/09 | 971 | 978 | 940 | 977 | 5,800 |
| 2017/08/08 | 963 | 977 | 963 | 977 | 3,300 |
| 2017/08/07 | 967 | 967 | 960 | 966 | 1,700 |
| 2017/08/04 | 962 | 970 | 955 | 967 | 4,700 |
| 2017/08/03 | 945 | 950 | 945 | 948 | 5,300 |
| 2017/08/02 | 940 | 940 | 934 | 936 | 900 |
| 2017/08/01 | 942 | 942 | 936 | 940 | 2,000 |
| 2017/07/31 | 933 | 935 | 933 | 935 | 600 |
| 2017/07/28 | 933 | 935 | 931 | 932 | 1,100 |
| 2017/07/27 | 939 | 939 | 935 | 938 | 1,000 |
| 2017/07/26 | 938 | 938 | 929 | 938 | 1,700 |
| 2017/07/25 | 932 | 940 | 932 | 940 | 1,200 |
| 2017/07/24 | 931 | 932 | 931 | 932 | 800 |
| 2017/07/21 | 926 | 926 | 926 | 926 | 500 |
| 2017/07/20 | 929 | 930 | 926 | 926 | 1,100 |
| 2017/07/19 | 930 | 930 | 923 | 929 | 800 |
| 2017/07/18 | 924 | 924 | 923 | 923 | 600 |
| 2017/07/14 | 931 | 931 | 925 | 931 | 800 |
| 2017/07/13 | 930 | 931 | 923 | 923 | 2,000 |
| 2017/07/12 | 920 | 930 | 920 | 930 | 5,000 |
| 2017/07/11 | 913 | 917 | 913 | 917 | 400 |
| 2017/07/10 | 910 | 911 | 910 | 910 | 400 |
| 2017/07/07 | 910 | 910 | 910 | 910 | 700 |
| 2017/07/06 | 910 | 910 | 910 | 910 | 1,300 |
| 2017/07/04 | 915 | 918 | 905 | 905 | 700 |
| 2017/07/03 | 918 | 918 | 914 | 914 | 1,000 |
| 2017/06/30 | 912 | 913 | 910 | 913 | 1,700 |
| 2017/06/29 | 910 | 913 | 904 | 904 | 1,400 |
| 2017/06/28 | 907 | 909 | 899 | 899 | 900 |
| 2017/06/27 | 900 | 900 | 897 | 897 | 900 |
| 2017/06/26 | 895 | 896 | 894 | 896 | 2,100 |
| 2017/06/23 | 903 | 905 | 895 | 895 | 2,100 |
| 2017/06/22 | 900 | 905 | 900 | 901 | 1,000 |
| 2017/06/21 | 900 | 901 | 900 | 900 | 1,400 |
| 2017/06/20 | 900 | 910 | 899 | 899 | 2,100 |
| 2017/06/19 | 901 | 901 | 898 | 900 | 800 |
| 2017/06/16 | 898 | 902 | 898 | 900 | 3,300 |
| 2017/06/15 | 892 | 897 | 892 | 897 | 400 |
| 2017/06/14 | 893 | 896 | 892 | 892 | 900 |
| 2017/06/13 | 895 | 895 | 891 | 892 | 1,100 |
| 2017/06/12 | 887 | 890 | 887 | 890 | 1,500 |
| 2017/06/09 | 887 | 887 | 886 | 887 | 400 |
| 2017/06/08 | 888 | 888 | 885 | 888 | 1,900 |
| 2017/06/07 | 889 | 889 | 889 | 889 | 200 |
| 2017/06/06 | 881 | 882 | 881 | 882 | 400 |
| 2017/06/05 | 888 | 888 | 885 | 885 | 1,100 |
| 2017/06/02 | 882 | 882 | 881 | 881 | 800 |
| 2017/06/01 | 888 | 888 | 880 | 880 | 1,900 |
| 2017/05/31 | 873 | 882 | 873 | 881 | 1,600 |
| 2017/05/30 | 872 | 880 | 872 | 872 | 800 |
| 2017/05/26 | 880 | 880 | 872 | 872 | 1,100 |
| 2017/05/25 | 880 | 880 | 880 | 880 | 200 |
| 2017/05/24 | 879 | 879 | 872 | 875 | 700 |
| 2017/05/23 | 872 | 872 | 872 | 872 | 600 |
| 2017/05/22 | 878 | 878 | 870 | 874 | 500 |
| 2017/05/19 | 869 | 878 | 868 | 878 | 2,200 |
| 2017/05/18 | 869 | 870 | 869 | 869 | 600 |
| 2017/05/17 | 878 | 878 | 878 | 878 | 200 |
| 2017/05/16 | 869 | 869 | 869 | 869 | 100 |
| 2017/05/12 | 871 | 871 | 871 | 871 | 100 |
| 2017/05/11 | 866 | 879 | 866 | 879 | 1,800 |
| 2017/05/10 | 869 | 870 | 866 | 866 | 700 |
| 2017/05/09 | 880 | 880 | 866 | 866 | 1,200 |
| 2017/05/08 | 877 | 880 | 861 | 880 | 2,900 |
| 2017/05/02 | 859 | 875 | 859 | 860 | 3,800 |
| 2017/05/01 | 858 | 858 | 849 | 857 | 1,100 |
| 2017/04/28 | 852 | 852 | 851 | 851 | 1,000 |
| 2017/04/27 | 852 | 852 | 852 | 852 | 800 |
| 2017/04/26 | 852 | 852 | 852 | 852 | 200 |
| 2017/04/25 | 860 | 860 | 850 | 850 | 1,400 |
| 2017/04/24 | 848 | 853 | 848 | 853 | 500 |
| 2017/04/21 | 848 | 848 | 848 | 848 | 300 |
| 2017/04/20 | 841 | 850 | 841 | 850 | 500 |
| 2017/04/19 | 849 | 849 | 846 | 846 | 1,800 |
| 2017/04/18 | 850 | 850 | 849 | 850 | 2,100 |
| 2017/04/17 | 851 | 851 | 851 | 851 | 200 |
| 2017/04/14 | 865 | 865 | 849 | 860 | 3,400 |
| 2017/04/13 | 865 | 865 | 865 | 865 | 100 |
| 2017/04/12 | 862 | 862 | 861 | 861 | 300 |
| 2017/04/11 | 860 | 861 | 860 | 861 | 600 |
| 2017/04/10 | 860 | 869 | 860 | 869 | 600 |
| 2017/04/07 | 866 | 866 | 859 | 860 | 3,300 |
| 2017/04/06 | 876 | 876 | 866 | 866 | 600 |
| 2017/04/05 | 877 | 877 | 866 | 866 | 1,100 |
| 2017/04/04 | 865 | 872 | 865 | 872 | 1,000 |
| 2017/04/03 | 871 | 871 | 865 | 865 | 200 |
| 2017/03/30 | 862 | 862 | 862 | 862 | 200 |
| 2017/03/29 | 873 | 873 | 861 | 861 | 1,100 |
| 2017/03/28 | 867 | 873 | 867 | 873 | 700 |
| 2017/03/27 | 867 | 868 | 867 | 868 | 3,000 |
| 2017/03/24 | 871 | 871 | 864 | 867 | 1,700 |
| 2017/03/22 | 865 | 865 | 864 | 864 | 900 |
| 2017/03/21 | 863 | 878 | 863 | 866 | 600 |
| 2017/03/17 | 880 | 880 | 865 | 865 | 1,300 |
| 2017/03/16 | 861 | 862 | 861 | 862 | 600 |
| 2017/03/15 | 873 | 873 | 864 | 864 | 500 |
| 2017/03/14 | 865 | 865 | 864 | 864 | 500 |
| 2017/03/13 | 864 | 865 | 860 | 863 | 2,100 |
| 2017/03/10 | 861 | 870 | 861 | 870 | 600 |
| 2017/03/09 | 866 | 867 | 866 | 867 | 500 |
| 2017/03/08 | 865 | 872 | 863 | 872 | 1,900 |
| 2017/03/07 | 870 | 870 | 870 | 870 | 300 |
| 2017/03/03 | 869 | 869 | 869 | 869 | 600 |
| 2017/03/02 | 870 | 871 | 868 | 868 | 2,000 |
| 2017/03/01 | 870 | 870 | 865 | 866 | 1,900 |
| 2017/02/28 | 862 | 863 | 862 | 863 | 800 |
| 2017/02/27 | 858 | 861 | 858 | 861 | 500 |
| 2017/02/24 | 869 | 869 | 860 | 860 | 300 |
| 2017/02/23 | 855 | 855 | 854 | 854 | 200 |
| 2017/02/22 | 854 | 854 | 852 | 852 | 700 |
| 2017/02/21 | 853 | 854 | 853 | 854 | 300 |
| 2017/02/20 | 856 | 856 | 852 | 854 | 1,800 |
| 2017/02/17 | 856 | 856 | 856 | 856 | 300 |
| 2017/02/16 | 856 | 856 | 855 | 855 | 700 |
| 2017/02/15 | 870 | 875 | 854 | 855 | 3,900 |
| 2017/02/14 | 880 | 886 | 871 | 871 | 6,800 |
| 2017/02/13 | 868 | 876 | 853 | 876 | 4,900 |
| 2017/02/10 | 875 | 875 | 856 | 869 | 1,000 |
| 2017/02/09 | 874 | 874 | 870 | 870 | 1,600 |
| 2017/02/08 | 858 | 870 | 858 | 870 | 2,100 |
| 2017/02/07 | 861 | 868 | 854 | 868 | 2,500 |
| 2017/02/06 | 859 | 859 | 859 | 859 | 500 |
| 2017/02/03 | 851 | 851 | 851 | 851 | 700 |
| 2017/02/02 | 850 | 856 | 850 | 852 | 1,100 |
| 2017/02/01 | 859 | 859 | 850 | 855 | 1,700 |
| 2017/01/31 | 852 | 852 | 852 | 852 | 1,200 |
| 2017/01/30 | 860 | 860 | 851 | 852 | 1,900 |
| 2017/01/27 | 853 | 859 | 852 | 852 | 1,200 |
| 2017/01/26 | 864 | 864 | 852 | 853 | 1,000 |
| 2017/01/25 | 862 | 862 | 860 | 861 | 1,500 |
| 2017/01/24 | 858 | 862 | 858 | 862 | 200 |
| 2017/01/23 | 850 | 851 | 850 | 851 | 800 |
| 2017/01/20 | 850 | 852 | 850 | 852 | 700 |
| 2017/01/19 | 853 | 858 | 850 | 850 | 1,600 |
| 2017/01/18 | 853 | 853 | 850 | 850 | 800 |
| 2017/01/17 | 851 | 858 | 850 | 853 | 800 |
| 2017/01/16 | 851 | 860 | 850 | 851 | 2,800 |
| 2017/01/13 | 856 | 856 | 852 | 853 | 1,600 |
| 2017/01/12 | 861 | 861 | 856 | 856 | 2,200 |
| 2017/01/11 | 862 | 862 | 857 | 859 | 1,700 |
| 2017/01/10 | 855 | 863 | 855 | 863 | 3,200 |
| 2017/01/06 | 861 | 861 | 855 | 855 | 2,600 |
| 2017/01/05 | 876 | 877 | 862 | 864 | 4,800 |
| 2017/01/04 | 889 | 889 | 876 | 877 | 4,400 |