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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,135 | 3,165 | 3,090 | 3,135 | 8,900 |
| 2021/12/29 | 3,150 | 3,190 | 3,115 | 3,170 | 11,200 |
| 2021/12/28 | 3,300 | 3,355 | 3,205 | 3,210 | 19,000 |
| 2021/12/27 | 3,370 | 3,395 | 3,310 | 3,330 | 10,200 |
| 2021/12/24 | 3,305 | 3,400 | 3,305 | 3,390 | 5,600 |
| 2021/12/23 | 3,270 | 3,330 | 3,265 | 3,330 | 7,400 |
| 2021/12/22 | 3,310 | 3,310 | 3,270 | 3,275 | 6,700 |
| 2021/12/21 | 3,290 | 3,350 | 3,265 | 3,310 | 13,600 |
| 2021/12/20 | 3,480 | 3,480 | 3,245 | 3,310 | 18,200 |
| 2021/12/17 | 3,510 | 3,560 | 3,500 | 3,500 | 2,300 |
| 2021/12/16 | 3,585 | 3,590 | 3,480 | 3,515 | 10,100 |
| 2021/12/15 | 3,505 | 3,550 | 3,465 | 3,505 | 5,300 |
| 2021/12/14 | 3,605 | 3,620 | 3,445 | 3,525 | 18,900 |
| 2021/12/13 | 3,735 | 3,750 | 3,595 | 3,615 | 8,400 |
| 2021/12/10 | 3,770 | 3,770 | 3,720 | 3,735 | 1,600 |
| 2021/12/09 | 3,790 | 3,815 | 3,710 | 3,765 | 8,100 |
| 2021/12/08 | 3,790 | 3,835 | 3,740 | 3,790 | 8,400 |
| 2021/12/07 | 3,710 | 3,780 | 3,700 | 3,780 | 3,100 |
| 2021/12/06 | 3,645 | 3,710 | 3,630 | 3,710 | 2,200 |
| 2021/12/03 | 3,610 | 3,660 | 3,590 | 3,660 | 6,100 |
| 2021/12/02 | 3,655 | 3,690 | 3,605 | 3,625 | 8,600 |
| 2021/12/01 | 3,735 | 3,760 | 3,705 | 3,720 | 4,700 |
| 2021/11/30 | 3,745 | 3,810 | 3,710 | 3,735 | 5,700 |
| 2021/11/29 | 3,905 | 3,905 | 3,730 | 3,730 | 11,800 |
| 2021/11/26 | 3,970 | 3,970 | 3,905 | 3,940 | 8,600 |
| 2021/11/25 | 4,045 | 4,045 | 3,945 | 3,965 | 3,800 |
| 2021/11/24 | 4,005 | 4,075 | 3,910 | 4,020 | 8,300 |
| 2021/11/22 | 4,080 | 4,120 | 4,025 | 4,025 | 6,000 |
| 2021/11/19 | 3,865 | 4,070 | 3,860 | 4,050 | 9,400 |
| 2021/11/18 | 3,800 | 3,890 | 3,785 | 3,850 | 6,900 |
| 2021/11/17 | 3,920 | 3,950 | 3,850 | 3,855 | 9,900 |
| 2021/11/16 | 3,775 | 3,890 | 3,700 | 3,880 | 8,100 |
| 2021/11/15 | 3,740 | 3,785 | 3,740 | 3,750 | 1,100 |
| 2021/11/12 | 3,840 | 3,850 | 3,725 | 3,725 | 4,700 |
| 2021/11/11 | 3,845 | 3,875 | 3,800 | 3,805 | 7,600 |
| 2021/11/10 | 3,795 | 3,850 | 3,745 | 3,845 | 10,200 |
| 2021/11/09 | 3,750 | 3,810 | 3,600 | 3,810 | 23,100 |
| 2021/11/08 | 3,775 | 3,805 | 3,745 | 3,790 | 13,900 |
| 2021/11/05 | 3,900 | 3,940 | 3,755 | 3,815 | 24,700 |
| 2021/11/04 | 3,740 | 3,760 | 3,720 | 3,760 | 4,400 |
| 2021/11/02 | 3,700 | 3,735 | 3,700 | 3,735 | 4,200 |
| 2021/11/01 | 3,700 | 3,720 | 3,700 | 3,710 | 3,300 |
| 2021/10/29 | 3,705 | 3,720 | 3,670 | 3,680 | 3,600 |
| 2021/10/28 | 3,750 | 3,785 | 3,715 | 3,720 | 4,600 |
| 2021/10/27 | 3,820 | 3,830 | 3,750 | 3,765 | 2,900 |
| 2021/10/26 | 3,780 | 3,790 | 3,750 | 3,785 | 1,900 |
| 2021/10/25 | 3,780 | 3,780 | 3,725 | 3,760 | 2,900 |
| 2021/10/22 | 3,820 | 3,840 | 3,755 | 3,785 | 2,600 |
| 2021/10/21 | 3,850 | 3,855 | 3,760 | 3,820 | 7,700 |
| 2021/10/20 | 3,850 | 3,900 | 3,820 | 3,865 | 10,300 |
| 2021/10/19 | 3,895 | 3,895 | 3,830 | 3,850 | 4,000 |
| 2021/10/18 | 3,825 | 3,895 | 3,800 | 3,895 | 4,500 |
| 2021/10/15 | 3,810 | 3,855 | 3,800 | 3,845 | 3,200 |
| 2021/10/14 | 3,945 | 3,950 | 3,760 | 3,850 | 9,400 |
| 2021/10/13 | 4,200 | 4,240 | 3,805 | 3,805 | 18,900 |
| 2021/10/12 | 4,040 | 4,210 | 4,040 | 4,195 | 18,400 |
| 2021/10/11 | 3,790 | 3,955 | 3,790 | 3,950 | 14,000 |
| 2021/10/08 | 3,660 | 3,750 | 3,650 | 3,740 | 5,400 |
| 2021/10/07 | 3,660 | 3,685 | 3,635 | 3,660 | 5,800 |
| 2021/10/06 | 3,660 | 3,670 | 3,630 | 3,660 | 6,700 |
| 2021/10/05 | 3,635 | 3,670 | 3,580 | 3,650 | 8,000 |
| 2021/10/04 | 3,695 | 3,810 | 3,625 | 3,725 | 12,500 |
| 2021/10/01 | 3,625 | 3,650 | 3,605 | 3,650 | 6,800 |
| 2021/09/30 | 3,735 | 3,735 | 3,650 | 3,685 | 6,000 |
| 2021/09/29 | 3,760 | 3,760 | 3,615 | 3,735 | 6,300 |
| 2021/09/28 | 3,830 | 3,860 | 3,785 | 3,790 | 7,900 |
| 2021/09/27 | 3,655 | 3,830 | 3,655 | 3,775 | 8,300 |
| 2021/09/24 | 3,585 | 3,660 | 3,550 | 3,660 | 7,600 |
| 2021/09/22 | 3,460 | 3,470 | 3,400 | 3,470 | 7,700 |
| 2021/09/21 | 3,510 | 3,530 | 3,450 | 3,450 | 13,300 |
| 2021/09/17 | 3,555 | 3,605 | 3,555 | 3,580 | 3,700 |
| 2021/09/16 | 3,740 | 3,740 | 3,565 | 3,570 | 8,100 |
| 2021/09/15 | 3,690 | 3,740 | 3,640 | 3,740 | 10,600 |
| 2021/09/14 | 3,530 | 3,730 | 3,500 | 3,695 | 13,500 |
| 2021/09/13 | 3,560 | 3,565 | 3,500 | 3,530 | 8,100 |
| 2021/09/10 | 3,555 | 3,570 | 3,540 | 3,565 | 4,900 |
| 2021/09/09 | 3,575 | 3,585 | 3,530 | 3,560 | 8,200 |
| 2021/09/08 | 3,545 | 3,575 | 3,535 | 3,575 | 4,400 |
| 2021/09/07 | 3,520 | 3,570 | 3,520 | 3,525 | 5,200 |
| 2021/09/06 | 3,545 | 3,550 | 3,510 | 3,520 | 7,200 |
| 2021/09/03 | 3,560 | 3,575 | 3,540 | 3,550 | 6,700 |
| 2021/09/02 | 3,560 | 3,610 | 3,530 | 3,560 | 4,200 |
| 2021/09/01 | 3,615 | 3,615 | 3,515 | 3,560 | 5,700 |
| 2021/08/31 | 3,380 | 3,660 | 3,380 | 3,615 | 13,100 |
| 2021/08/30 | 3,285 | 3,390 | 3,285 | 3,390 | 8,100 |
| 2021/08/27 | 3,320 | 3,325 | 3,195 | 3,320 | 7,500 |
| 2021/08/26 | 3,320 | 3,345 | 3,320 | 3,320 | 1,100 |
| 2021/08/25 | 3,320 | 3,370 | 3,285 | 3,350 | 6,700 |
| 2021/08/24 | 3,330 | 3,375 | 3,330 | 3,330 | 3,500 |
| 2021/08/23 | 3,285 | 3,345 | 3,205 | 3,330 | 7,700 |
| 2021/08/20 | 3,400 | 3,435 | 3,265 | 3,275 | 11,400 |
| 2021/08/19 | 3,435 | 3,510 | 3,360 | 3,470 | 12,500 |
| 2021/08/18 | 3,490 | 3,490 | 3,320 | 3,470 | 16,500 |
| 2021/08/17 | 3,545 | 3,545 | 3,475 | 3,480 | 9,200 |
| 2021/08/16 | 3,630 | 3,630 | 3,505 | 3,545 | 7,900 |
| 2021/08/13 | 3,525 | 3,725 | 3,510 | 3,675 | 11,700 |
| 2021/08/12 | 3,670 | 3,685 | 3,565 | 3,580 | 7,000 |
| 2021/08/11 | 3,675 | 3,730 | 3,600 | 3,670 | 9,400 |
| 2021/08/10 | 3,415 | 3,850 | 3,205 | 3,730 | 37,000 |
| 2021/08/06 | 3,830 | 3,845 | 3,430 | 3,430 | 38,600 |
| 2021/08/05 | 3,660 | 3,720 | 3,630 | 3,690 | 6,600 |
| 2021/08/04 | 3,685 | 3,750 | 3,660 | 3,695 | 7,400 |
| 2021/08/03 | 3,540 | 3,730 | 3,515 | 3,720 | 3,900 |
| 2021/08/02 | 3,660 | 3,660 | 3,515 | 3,610 | 10,100 |
| 2021/07/30 | 3,860 | 3,860 | 3,650 | 3,670 | 10,300 |
| 2021/07/29 | 3,865 | 3,950 | 3,800 | 3,880 | 7,700 |
| 2021/07/28 | 3,900 | 3,950 | 3,840 | 3,885 | 9,400 |
| 2021/07/27 | 3,790 | 3,905 | 3,775 | 3,905 | 9,300 |
| 2021/07/26 | 3,680 | 3,805 | 3,670 | 3,795 | 9,400 |
| 2021/07/21 | 3,695 | 3,695 | 3,595 | 3,625 | 4,600 |
| 2021/07/20 | 3,620 | 3,620 | 3,545 | 3,600 | 7,100 |
| 2021/07/19 | 3,695 | 3,695 | 3,580 | 3,660 | 2,100 |
| 2021/07/16 | 3,650 | 3,675 | 3,500 | 3,625 | 6,500 |
| 2021/07/15 | 3,655 | 3,690 | 3,630 | 3,650 | 2,500 |
| 2021/07/14 | 3,685 | 3,710 | 3,655 | 3,705 | 3,800 |
| 2021/07/13 | 3,670 | 3,700 | 3,580 | 3,700 | 4,300 |
| 2021/07/12 | 3,625 | 3,650 | 3,560 | 3,575 | 3,300 |
| 2021/07/09 | 3,585 | 3,585 | 3,440 | 3,555 | 4,100 |
| 2021/07/08 | 3,600 | 3,690 | 3,535 | 3,565 | 7,400 |
| 2021/07/07 | 3,430 | 3,515 | 3,430 | 3,490 | 7,200 |
| 2021/07/06 | 3,560 | 3,560 | 3,435 | 3,480 | 2,800 |
| 2021/07/05 | 3,565 | 3,600 | 3,445 | 3,490 | 9,300 |
| 2021/07/02 | 3,660 | 3,660 | 3,375 | 3,525 | 19,600 |
| 2021/07/01 | 3,620 | 3,730 | 3,595 | 3,660 | 23,700 |
| 2021/06/30 | 3,225 | 3,495 | 3,225 | 3,495 | 20,000 |
| 2021/06/29 | 3,060 | 3,195 | 3,060 | 3,190 | 4,000 |
| 2021/06/28 | 3,055 | 3,080 | 3,055 | 3,060 | 700 |
| 2021/06/25 | 3,090 | 3,090 | 3,035 | 3,060 | 2,200 |
| 2021/06/24 | 3,000 | 3,100 | 2,963 | 3,050 | 4,700 |
| 2021/06/23 | 2,937 | 2,982 | 2,937 | 2,981 | 3,200 |
| 2021/06/22 | 3,000 | 3,000 | 2,930 | 2,944 | 7,800 |
| 2021/06/21 | 3,090 | 3,090 | 2,865 | 2,926 | 21,600 |
| 2021/06/18 | 3,150 | 3,150 | 3,060 | 3,090 | 4,900 |
| 2021/06/17 | 3,155 | 3,160 | 3,130 | 3,150 | 1,300 |
| 2021/06/16 | 3,155 | 3,155 | 3,130 | 3,155 | 1,800 |
| 2021/06/15 | 3,125 | 3,150 | 3,125 | 3,150 | 1,400 |
| 2021/06/14 | 3,125 | 3,150 | 3,125 | 3,130 | 2,000 |
| 2021/06/11 | 3,110 | 3,145 | 3,100 | 3,120 | 2,800 |
| 2021/06/10 | 3,135 | 3,145 | 3,090 | 3,125 | 5,000 |
| 2021/06/09 | 3,130 | 3,180 | 3,125 | 3,135 | 2,000 |
| 2021/06/08 | 3,135 | 3,155 | 3,125 | 3,130 | 1,500 |
| 2021/06/07 | 3,055 | 3,175 | 3,035 | 3,135 | 2,400 |
| 2021/06/04 | 3,090 | 3,100 | 3,010 | 3,030 | 5,600 |
| 2021/06/03 | 3,155 | 3,155 | 3,085 | 3,110 | 5,200 |
| 2021/06/02 | 3,190 | 3,190 | 3,115 | 3,120 | 6,100 |
| 2021/06/01 | 3,200 | 3,200 | 3,135 | 3,155 | 6,600 |
| 2021/05/31 | 3,085 | 3,180 | 3,085 | 3,180 | 6,800 |
| 2021/05/28 | 2,996 | 3,095 | 2,990 | 3,050 | 7,500 |
| 2021/05/27 | 2,945 | 2,985 | 2,945 | 2,981 | 3,000 |
| 2021/05/26 | 2,960 | 2,966 | 2,945 | 2,953 | 3,000 |
| 2021/05/25 | 2,958 | 2,974 | 2,940 | 2,960 | 2,900 |
| 2021/05/24 | 2,960 | 2,960 | 2,914 | 2,950 | 3,200 |
| 2021/05/21 | 2,994 | 2,994 | 2,945 | 2,963 | 6,000 |
| 2021/05/20 | 2,995 | 2,995 | 2,901 | 2,949 | 2,200 |
| 2021/05/19 | 2,959 | 2,999 | 2,909 | 2,963 | 7,700 |
| 2021/05/18 | 2,877 | 2,980 | 2,849 | 2,954 | 8,800 |
| 2021/05/17 | 3,030 | 3,075 | 2,771 | 2,788 | 52,100 |
| 2021/05/14 | 3,000 | 3,015 | 2,996 | 3,010 | 10,700 |
| 2021/05/13 | 2,913 | 3,040 | 2,885 | 3,030 | 15,300 |
| 2021/05/12 | 3,130 | 3,140 | 2,951 | 3,005 | 28,600 |
| 2021/05/11 | 3,100 | 3,255 | 2,902 | 3,200 | 70,700 |
| 2021/05/10 | 3,085 | 3,085 | 3,085 | 3,085 | 4,400 |
| 2021/05/07 | 2,665 | 2,665 | 2,549 | 2,582 | 15,200 |
| 2021/05/06 | 2,549 | 2,635 | 2,538 | 2,615 | 7,700 |
| 2021/04/30 | 2,501 | 2,501 | 2,466 | 2,499 | 2,400 |
| 2021/04/28 | 2,447 | 2,521 | 2,447 | 2,451 | 5,200 |
| 2021/04/27 | 2,440 | 2,440 | 2,418 | 2,432 | 1,800 |
| 2021/04/26 | 2,421 | 2,439 | 2,411 | 2,411 | 3,600 |
| 2021/04/23 | 2,449 | 2,449 | 2,423 | 2,448 | 2,000 |
| 2021/04/22 | 2,419 | 2,450 | 2,416 | 2,416 | 500 |
| 2021/04/21 | 2,550 | 2,550 | 2,400 | 2,401 | 16,800 |
| 2021/04/20 | 2,550 | 2,569 | 2,549 | 2,559 | 3,000 |
| 2021/04/19 | 2,570 | 2,580 | 2,551 | 2,551 | 2,700 |
| 2021/04/16 | 2,502 | 2,580 | 2,502 | 2,563 | 16,400 |
| 2021/04/15 | 2,530 | 2,592 | 2,500 | 2,500 | 12,200 |
| 2021/04/14 | 2,401 | 2,554 | 2,401 | 2,535 | 16,400 |
| 2021/04/13 | 2,307 | 2,384 | 2,307 | 2,384 | 10,000 |
| 2021/04/12 | 2,278 | 2,333 | 2,250 | 2,300 | 7,800 |
| 2021/04/09 | 2,235 | 2,275 | 2,235 | 2,258 | 2,500 |
| 2021/04/08 | 2,290 | 2,290 | 2,232 | 2,234 | 3,800 |
| 2021/04/07 | 2,255 | 2,290 | 2,240 | 2,290 | 3,200 |
| 2021/04/06 | 2,255 | 2,295 | 2,241 | 2,255 | 10,300 |
| 2021/04/05 | 2,186 | 2,250 | 2,185 | 2,220 | 12,000 |
| 2021/04/02 | 2,165 | 2,185 | 2,127 | 2,161 | 12,800 |
| 2021/04/01 | 2,164 | 2,164 | 2,099 | 2,150 | 6,000 |
| 2021/03/31 | 2,059 | 2,186 | 2,059 | 2,164 | 15,900 |
| 2021/03/30 | 2,022 | 2,051 | 2,022 | 2,048 | 3,200 |
| 2021/03/29 | 2,043 | 2,071 | 2,026 | 2,026 | 4,200 |
| 2021/03/26 | 2,021 | 2,042 | 2,015 | 2,038 | 5,000 |
| 2021/03/25 | 2,018 | 2,044 | 2,015 | 2,025 | 5,600 |
| 2021/03/24 | 1,988 | 2,017 | 1,988 | 1,989 | 2,800 |
| 2021/03/23 | 2,025 | 2,039 | 2,015 | 2,015 | 3,300 |
| 2021/03/22 | 1,992 | 2,021 | 1,990 | 2,021 | 5,600 |
| 2021/03/19 | 2,020 | 2,020 | 2,000 | 2,001 | 3,100 |
| 2021/03/18 | 2,035 | 2,035 | 2,027 | 2,033 | 3,000 |
| 2021/03/17 | 1,986 | 2,040 | 1,980 | 2,027 | 8,900 |
| 2021/03/16 | 1,955 | 1,975 | 1,940 | 1,975 | 4,200 |
| 2021/03/15 | 1,961 | 1,961 | 1,922 | 1,954 | 3,800 |
| 2021/03/12 | 1,933 | 1,948 | 1,921 | 1,941 | 4,300 |
| 2021/03/11 | 1,936 | 1,940 | 1,905 | 1,933 | 2,800 |
| 2021/03/10 | 1,975 | 1,975 | 1,929 | 1,936 | 4,000 |
| 2021/03/09 | 1,909 | 1,978 | 1,892 | 1,977 | 7,700 |
| 2021/03/08 | 1,896 | 1,909 | 1,895 | 1,900 | 5,800 |
| 2021/03/05 | 1,906 | 1,914 | 1,891 | 1,893 | 3,900 |
| 2021/03/04 | 1,901 | 1,907 | 1,899 | 1,906 | 1,900 |
| 2021/03/03 | 1,901 | 1,909 | 1,900 | 1,901 | 1,600 |
| 2021/03/02 | 1,901 | 1,915 | 1,901 | 1,905 | 3,700 |
| 2021/03/01 | 1,900 | 1,914 | 1,897 | 1,908 | 4,100 |
| 2021/02/26 | 1,915 | 1,915 | 1,887 | 1,890 | 2,100 |
| 2021/02/25 | 1,924 | 1,939 | 1,896 | 1,934 | 2,600 |
| 2021/02/24 | 1,945 | 1,945 | 1,860 | 1,886 | 16,200 |
| 2021/02/22 | 1,965 | 1,987 | 1,948 | 1,948 | 9,600 |
| 2021/02/19 | 1,966 | 1,984 | 1,958 | 1,970 | 4,400 |
| 2021/02/18 | 1,980 | 1,984 | 1,965 | 1,972 | 7,400 |
| 2021/02/17 | 1,979 | 1,986 | 1,973 | 1,980 | 1,600 |
| 2021/02/16 | 2,000 | 2,010 | 1,964 | 1,964 | 17,400 |
| 2021/02/15 | 1,983 | 2,048 | 1,983 | 2,022 | 25,100 |
| 2021/02/12 | 2,200 | 2,207 | 2,106 | 2,129 | 24,600 |
| 2021/02/10 | 2,082 | 2,150 | 2,082 | 2,150 | 9,400 |
| 2021/02/09 | 2,051 | 2,085 | 2,036 | 2,082 | 7,700 |
| 2021/02/08 | 2,030 | 2,065 | 2,030 | 2,048 | 3,100 |
| 2021/02/05 | 2,020 | 2,035 | 2,016 | 2,024 | 4,600 |
| 2021/02/04 | 2,020 | 2,030 | 2,013 | 2,014 | 2,900 |
| 2021/02/03 | 2,011 | 2,030 | 2,011 | 2,020 | 2,000 |
| 2021/02/02 | 1,953 | 2,031 | 1,950 | 2,005 | 3,100 |
| 2021/02/01 | 1,951 | 1,974 | 1,920 | 1,960 | 7,200 |
| 2021/01/29 | 2,015 | 2,015 | 1,979 | 1,985 | 8,700 |
| 2021/01/28 | 2,009 | 2,020 | 2,000 | 2,002 | 6,400 |
| 2021/01/27 | 2,049 | 2,053 | 2,042 | 2,051 | 800 |
| 2021/01/26 | 2,064 | 2,065 | 2,050 | 2,050 | 2,000 |
| 2021/01/25 | 2,077 | 2,077 | 2,060 | 2,077 | 1,900 |
| 2021/01/22 | 2,066 | 2,088 | 2,060 | 2,085 | 2,300 |
| 2021/01/21 | 2,057 | 2,075 | 2,034 | 2,064 | 2,800 |
| 2021/01/20 | 2,070 | 2,070 | 2,039 | 2,039 | 2,200 |
| 2021/01/19 | 2,080 | 2,082 | 2,061 | 2,069 | 1,700 |
| 2021/01/18 | 2,000 | 2,080 | 2,000 | 2,080 | 7,100 |
| 2021/01/15 | 2,001 | 2,049 | 2,001 | 2,011 | 2,500 |
| 2021/01/14 | 2,061 | 2,073 | 2,014 | 2,022 | 9,700 |
| 2021/01/13 | 2,100 | 2,102 | 2,070 | 2,070 | 7,100 |
| 2021/01/12 | 2,122 | 2,126 | 2,100 | 2,100 | 3,000 |
| 2021/01/08 | 2,112 | 2,157 | 2,112 | 2,132 | 9,800 |
| 2021/01/07 | 2,110 | 2,129 | 2,104 | 2,104 | 6,300 |
| 2021/01/06 | 2,018 | 2,100 | 2,016 | 2,100 | 12,000 |
| 2021/01/05 | 2,008 | 2,019 | 1,989 | 1,998 | 7,000 |
| 2021/01/04 | 2,058 | 2,058 | 1,970 | 2,024 | 15,800 |