7555 (株)大田花き の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2017-12-26 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2017-12-25 | 785 | 785 | 778 | 778 | 2,000 | 778 |
| 2017-12-22 | 785 | 785 | 777 | 777 | 3,000 | 777 |
| 2017-12-21 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2017-12-20 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2017-12-18 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2017-12-13 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2017-12-12 | 792 | 792 | 783 | 783 | 2,000 | 783 |
| 2017-12-11 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2017-12-08 | 804 | 804 | 797 | 797 | 3,000 | 797 |
| 2017-12-07 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2017-12-05 | 785 | 790 | 785 | 789 | 3,000 | 789 |
| 2017-12-04 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2017-12-01 | 793 | 793 | 791 | 791 | 2,000 | 791 |
| 2017-11-30 | 782 | 786 | 782 | 785 | 4,000 | 785 |
| 2017-11-24 | 783 | 783 | 776 | 776 | 4,000 | 776 |
| 2017-11-21 | 777 | 783 | 777 | 783 | 2,000 | 783 |
| 2017-11-20 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2017-11-17 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2017-11-15 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2017-11-13 | 776 | 780 | 776 | 780 | 3,000 | 780 |
| 2017-11-08 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2017-11-06 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2017-11-01 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2017-10-31 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2017-10-26 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2017-10-23 | 799 | 799 | 784 | 784 | 3,000 | 784 |
| 2017-10-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2017-10-18 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2017-10-17 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2017-10-13 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 2017-10-12 | 788 | 799 | 788 | 799 | 2,000 | 799 |
| 2017-10-04 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 2017-10-02 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2017-09-28 | 775 | 785 | 775 | 785 | 2,000 | 785 |
| 2017-09-27 | 770 | 784 | 770 | 784 | 3,000 | 784 |
| 2017-09-26 | 790 | 790 | 783 | 783 | 4,000 | 783 |
| 2017-09-25 | 793 | 808 | 790 | 790 | 3,000 | 790 |
| 2017-09-22 | 785 | 785 | 782 | 782 | 2,000 | 782 |
| 2017-09-21 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2017-09-19 | 789 | 789 | 788 | 788 | 2,000 | 788 |
| 2017-09-13 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2017-09-11 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2017-09-05 | 790 | 792 | 790 | 791 | 5,000 | 791 |
| 2017-09-01 | 800 | 800 | 787 | 787 | 2,000 | 787 |
| 2017-08-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2017-08-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2017-08-24 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 2017-08-22 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2017-08-18 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2017-08-17 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2017-08-16 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2017-08-15 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2017-08-08 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2017-08-04 | 782 | 785 | 782 | 785 | 2,000 | 785 |
| 2017-08-03 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 2017-08-01 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2017-07-25 | 792 | 792 | 792 | 792 | 2,000 | 792 |
| 2017-07-21 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2017-07-19 | 792 | 792 | 792 | 792 | 2,000 | 792 |
| 2017-07-14 | 786 | 786 | 786 | 786 | 2,000 | 786 |
| 2017-07-12 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2017-07-07 | 793 | 793 | 793 | 793 | 5,000 | 793 |
| 2017-07-06 | 796 | 796 | 795 | 795 | 4,000 | 795 |
| 2017-07-05 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2017-07-04 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2017-07-03 | 778 | 778 | 777 | 777 | 4,000 | 777 |
| 2017-06-30 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2017-06-27 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2017-06-23 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2017-06-22 | 780 | 785 | 780 | 785 | 2,000 | 785 |
| 2017-06-20 | 781 | 781 | 780 | 780 | 2,000 | 780 |
| 2017-06-19 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2017-06-16 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2017-06-15 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2017-06-12 | 780 | 789 | 780 | 789 | 2,000 | 789 |
| 2017-06-09 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2017-06-08 | 778 | 778 | 778 | 778 | 2,000 | 778 |
| 2017-06-06 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2017-06-05 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2017-06-01 | 777 | 777 | 777 | 777 | 2,000 | 777 |
| 2017-05-31 | 776 | 777 | 776 | 777 | 3,000 | 777 |
| 2017-05-30 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2017-05-29 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 2017-05-25 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2017-05-22 | 775 | 777 | 775 | 777 | 2,000 | 777 |
| 2017-05-19 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2017-05-18 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2017-05-17 | 775 | 788 | 775 | 788 | 2,000 | 788 |
| 2017-05-16 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2017-05-15 | 775 | 790 | 775 | 789 | 7,000 | 789 |
| 2017-05-10 | 777 | 777 | 775 | 775 | 2,000 | 775 |
| 2017-05-09 | 769 | 772 | 769 | 772 | 2,000 | 772 |
| 2017-05-02 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2017-05-01 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2017-04-28 | 768 | 778 | 768 | 778 | 2,000 | 778 |
| 2017-04-27 | 768 | 780 | 768 | 780 | 2,000 | 780 |
| 2017-04-26 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2017-04-25 | 766 | 775 | 766 | 775 | 2,000 | 775 |
| 2017-04-24 | 775 | 779 | 764 | 764 | 6,000 | 764 |
| 2017-04-21 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2017-04-20 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2017-04-19 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2017-04-18 | 782 | 782 | 782 | 782 | 2,000 | 782 |
| 2017-04-17 | 788 | 788 | 782 | 782 | 2,000 | 782 |
| 2017-04-14 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2017-04-13 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 2017-04-11 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2017-04-10 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2017-04-07 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2017-04-06 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2017-04-05 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2017-04-04 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2017-04-03 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2017-03-31 | 795 | 795 | 792 | 792 | 2,000 | 792 |
| 2017-03-30 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2017-03-29 | 796 | 796 | 796 | 796 | 2,000 | 796 |
| 2017-03-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2017-03-27 | 799 | 800 | 799 | 800 | 3,000 | 800 |
| 2017-03-24 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2017-03-22 | 788 | 805 | 788 | 804 | 6,000 | 804 |
| 2017-03-21 | 799 | 799 | 793 | 793 | 3,000 | 793 |
| 2017-03-17 | 800 | 800 | 799 | 799 | 2,000 | 799 |
| 2017-03-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2017-03-13 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2017-03-09 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 2017-03-08 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2017-03-07 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2017-03-03 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2017-03-01 | 800 | 804 | 800 | 800 | 3,000 | 800 |
| 2017-02-24 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2017-02-21 | 809 | 810 | 809 | 810 | 3,000 | 810 |
| 2017-02-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2017-02-17 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2017-02-15 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2017-02-09 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2017-02-08 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2017-02-06 | 800 | 800 | 800 | 800 | 14,000 | 800 |
| 2017-02-03 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2017-02-01 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2017-01-25 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2017-01-20 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2017-01-18 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2017-01-17 | 795 | 800 | 795 | 800 | 2,000 | 800 |
| 2017-01-16 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2017-01-05 | 787 | 799 | 787 | 798 | 3,000 | 798 |
分割・併合履歴 ： なし
