7555 (株)大田花き の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 768 | 772 | 768 | 771 | 300 | 771 |
2019-12-27 | - | - | - | 757 | - | 757 |
2019-12-26 | 758 | 758 | 757 | 757 | 600 | 757 |
2019-12-25 | 775 | 775 | 758 | 758 | 1,900 | 758 |
2019-12-24 | - | - | - | 760 | - | 760 |
2019-12-23 | 755 | 760 | 755 | 760 | 1,300 | 760 |
2019-12-20 | 761 | 770 | 760 | 760 | 300 | 760 |
2019-12-19 | 767 | 769 | 753 | 765 | 1,400 | 765 |
2019-12-18 | 769 | 769 | 769 | 769 | 100 | 769 |
2019-12-17 | 775 | 775 | 770 | 770 | 300 | 770 |
2019-12-16 | 756 | 760 | 756 | 760 | 1,200 | 760 |
2019-12-13 | 770 | 770 | 768 | 768 | 500 | 768 |
2019-12-12 | 772 | 772 | 771 | 771 | 200 | 771 |
2019-12-11 | 757 | 765 | 757 | 761 | 1,300 | 761 |
2019-12-10 | 755 | 755 | 755 | 755 | 600 | 755 |
2019-12-09 | 755 | 764 | 754 | 754 | 1,500 | 754 |
2019-12-06 | 760 | 760 | 755 | 755 | 2,100 | 755 |
2019-12-05 | 752 | 759 | 752 | 755 | 1,500 | 755 |
2019-12-04 | 752 | 759 | 752 | 759 | 700 | 759 |
2019-12-03 | 771 | 771 | 759 | 759 | 300 | 759 |
2019-12-02 | 772 | 773 | 772 | 772 | 1,300 | 772 |
2019-11-29 | 758 | 771 | 758 | 771 | 1,600 | 771 |
2019-11-28 | - | - | - | 756 | - | 756 |
2019-11-27 | 761 | 762 | 753 | 756 | 2,900 | 756 |
2019-11-26 | 755 | 760 | 754 | 754 | 700 | 754 |
2019-11-25 | 769 | 769 | 754 | 754 | 1,800 | 754 |
2019-11-22 | 756 | 756 | 755 | 755 | 800 | 755 |
2019-11-21 | 758 | 760 | 755 | 755 | 700 | 755 |
2019-11-20 | 756 | 756 | 756 | 756 | 200 | 756 |
2019-11-19 | 770 | 771 | 767 | 767 | 700 | 767 |
2019-11-18 | 771 | 771 | 771 | 771 | 100 | 771 |
2019-11-15 | 771 | 771 | 771 | 771 | 500 | 771 |
2019-11-14 | 771 | 771 | 767 | 767 | 300 | 767 |
2019-11-13 | - | - | - | 780 | - | 780 |
2019-11-12 | 780 | 780 | 780 | 780 | 700 | 780 |
2019-11-11 | - | - | - | 780 | - | 780 |
2019-11-08 | 788 | 788 | 780 | 780 | 200 | 780 |
2019-11-07 | 765 | 765 | 765 | 765 | 100 | 765 |
2019-11-06 | 768 | 768 | 768 | 768 | 100 | 768 |
2019-11-05 | - | - | - | 770 | - | 770 |
2019-11-01 | 770 | 770 | 770 | 770 | 100 | 770 |
2019-10-31 | 765 | 765 | 765 | 765 | 200 | 765 |
2019-10-30 | 761 | 761 | 760 | 760 | 300 | 760 |
2019-10-29 | - | - | - | 761 | - | 761 |
2019-10-28 | 761 | 761 | 761 | 761 | 100 | 761 |
2019-10-25 | 768 | 768 | 765 | 765 | 800 | 765 |
2019-10-24 | 761 | 769 | 761 | 769 | 200 | 769 |
2019-10-23 | 761 | 761 | 761 | 761 | 300 | 761 |
2019-10-21 | 769 | 769 | 762 | 762 | 300 | 762 |
2019-10-18 | 769 | 769 | 769 | 769 | 100 | 769 |
2019-10-17 | 765 | 765 | 765 | 765 | 200 | 765 |
2019-10-16 | - | - | - | 765 | - | 765 |
2019-10-15 | 766 | 777 | 765 | 765 | 800 | 765 |
2019-10-11 | 753 | 762 | 753 | 762 | 400 | 762 |
2019-10-10 | 763 | 763 | 763 | 763 | 100 | 763 |
2019-10-09 | 766 | 766 | 766 | 766 | 100 | 766 |
2019-10-08 | 751 | 757 | 751 | 757 | 300 | 757 |
2019-10-07 | 765 | 766 | 765 | 766 | 200 | 766 |
2019-10-04 | - | - | - | 760 | - | 760 |
2019-10-03 | 760 | 760 | 760 | 760 | 800 | 760 |
2019-10-02 | 769 | 769 | 761 | 761 | 200 | 761 |
2019-10-01 | 760 | 760 | 760 | 760 | 1,000 | 760 |
2019-09-30 | 765 | 765 | 760 | 760 | 400 | 760 |
2019-09-27 | 769 | 776 | 769 | 775 | 1,900 | 775 |
2019-09-26 | 820 | 820 | 810 | 814 | 1,900 | 814 |
2019-09-25 | 785 | 813 | 784 | 810 | 3,000 | 810 |
2019-09-24 | 768 | 784 | 765 | 783 | 1,300 | 783 |
2019-09-20 | 770 | 770 | 765 | 765 | 400 | 765 |
2019-09-19 | 772 | 772 | 770 | 770 | 300 | 770 |
2019-09-18 | 765 | 766 | 762 | 762 | 300 | 762 |
2019-09-17 | 762 | 762 | 760 | 760 | 800 | 760 |
2019-09-13 | 760 | 769 | 760 | 762 | 1,200 | 762 |
2019-09-12 | 775 | 775 | 775 | 775 | 200 | 775 |
2019-09-11 | 755 | 760 | 754 | 754 | 400 | 754 |
2019-09-10 | 755 | 755 | 755 | 755 | 100 | 755 |
2019-09-09 | 755 | 755 | 755 | 755 | 100 | 755 |
2019-09-06 | 751 | 755 | 751 | 755 | 300 | 755 |
2019-09-05 | 757 | 757 | 757 | 757 | 100 | 757 |
2019-09-04 | 759 | 788 | 759 | 771 | 1,200 | 771 |
2019-09-03 | 742 | 755 | 742 | 748 | 1,000 | 748 |
2019-09-02 | 753 | 753 | 748 | 748 | 200 | 748 |
2019-08-30 | 743 | 748 | 742 | 742 | 900 | 742 |
2019-08-29 | 734 | 738 | 734 | 737 | 300 | 737 |
2019-08-28 | 764 | 764 | 749 | 749 | 400 | 749 |
2019-08-27 | - | - | - | 751 | - | 751 |
2019-08-26 | - | - | - | 751 | - | 751 |
2019-08-23 | 750 | 752 | 750 | 751 | 900 | 751 |
2019-08-22 | 769 | 774 | 760 | 760 | 1,200 | 760 |
2019-08-21 | 769 | 769 | 769 | 769 | 100 | 769 |
2019-08-20 | 769 | 770 | 763 | 763 | 500 | 763 |
2019-08-19 | 760 | 773 | 760 | 773 | 400 | 773 |
2019-08-16 | 743 | 745 | 743 | 745 | 200 | 745 |
2019-08-15 | 734 | 750 | 734 | 743 | 7,800 | 743 |
2019-08-14 | 758 | 772 | 749 | 749 | 5,200 | 749 |
2019-08-13 | - | - | - | 809 | - | 809 |
2019-08-09 | - | - | - | 809 | - | 809 |
2019-08-08 | - | - | - | 809 | - | 809 |
2019-08-07 | - | - | - | 809 | - | 809 |
2019-08-06 | 818 | 818 | 809 | 809 | 300 | 809 |
2019-08-05 | 790 | 790 | 790 | 790 | 100 | 790 |
2019-08-02 | - | - | - | 814 | - | 814 |
2019-08-01 | 814 | 814 | 814 | 814 | 500 | 814 |
2019-07-31 | 809 | 809 | 809 | 809 | 200 | 809 |
2019-07-30 | 807 | 809 | 807 | 809 | 400 | 809 |
2019-07-29 | - | - | - | 807 | - | 807 |
2019-07-26 | 807 | 807 | 807 | 807 | 100 | 807 |
2019-07-25 | 805 | 805 | 799 | 804 | 2,800 | 804 |
2019-07-24 | - | - | - | 790 | - | 790 |
2019-07-23 | 784 | 792 | 784 | 790 | 1,300 | 790 |
2019-07-22 | - | - | - | 773 | - | 773 |
2019-07-19 | 772 | 776 | 761 | 773 | 1,200 | 773 |
2019-07-18 | 767 | 767 | 766 | 766 | 300 | 766 |
2019-07-17 | 785 | 785 | 785 | 785 | 200 | 785 |
2019-07-16 | - | - | - | 795 | - | 795 |
2019-07-12 | 870 | 870 | 795 | 795 | 4,000 | 795 |
2019-07-11 | 765 | 765 | 765 | 765 | 200 | 765 |
2019-07-10 | 754 | 754 | 754 | 754 | 100 | 754 |
2019-07-09 | - | - | - | 765 | - | 765 |
2019-07-08 | 765 | 765 | 765 | 765 | 200 | 765 |
2019-07-05 | 771 | 771 | 770 | 770 | 2,300 | 770 |
2019-07-04 | 768 | 768 | 765 | 765 | 500 | 765 |
2019-07-03 | 768 | 768 | 768 | 768 | 100 | 768 |
2019-07-02 | 770 | 770 | 770 | 770 | 100 | 770 |
2019-07-01 | 769 | 771 | 769 | 771 | 300 | 771 |
2019-06-28 | 765 | 765 | 765 | 765 | 1,000 | 765 |
2019-06-27 | 752 | 764 | 752 | 764 | 300 | 764 |
2019-06-26 | 751 | 752 | 751 | 751 | 800 | 751 |
2019-06-25 | 759 | 760 | 751 | 751 | 1,700 | 751 |
2019-06-24 | 763 | 771 | 750 | 750 | 1,700 | 750 |
2019-06-21 | - | - | - | 767 | - | 767 |
2019-06-20 | 760 | 767 | 760 | 767 | 800 | 767 |
2019-06-19 | - | - | - | 767 | - | 767 |
2019-06-18 | 770 | 770 | 767 | 767 | 200 | 767 |
2019-06-17 | 772 | 772 | 759 | 759 | 300 | 759 |
2019-06-14 | 761 | 761 | 760 | 760 | 700 | 760 |
2019-06-13 | 746 | 746 | 746 | 746 | 200 | 746 |
2019-06-12 | 747 | 747 | 746 | 746 | 400 | 746 |
2019-06-11 | 760 | 760 | 750 | 750 | 1,700 | 750 |
2019-06-10 | 762 | 763 | 760 | 760 | 600 | 760 |
2019-06-07 | 760 | 762 | 760 | 761 | 900 | 761 |
2019-06-06 | 762 | 762 | 760 | 760 | 400 | 760 |
2019-06-05 | 751 | 789 | 745 | 760 | 2,900 | 760 |
2019-06-04 | 759 | 759 | 751 | 751 | 3,600 | 751 |
2019-06-03 | 872 | 875 | 761 | 774 | 8,300 | 774 |
2019-05-31 | 868 | 888 | 855 | 871 | 7,500 | 871 |
2019-05-30 | 845 | 890 | 845 | 853 | 14,100 | 853 |
2019-05-29 | 835 | 844 | 804 | 844 | 7,300 | 844 |
2019-05-28 | 833 | 850 | 804 | 835 | 12,700 | 835 |
2019-05-27 | 815 | 833 | 804 | 833 | 4,500 | 833 |
2019-05-24 | 773 | 818 | 763 | 817 | 6,900 | 817 |
2019-05-23 | 760 | 795 | 755 | 775 | 8,000 | 775 |
2019-05-22 | 737 | 753 | 737 | 753 | 300 | 753 |
2019-05-21 | 740 | 740 | 740 | 740 | 100 | 740 |
2019-05-20 | - | - | - | 762 | - | 762 |
2019-05-17 | 754 | 762 | 754 | 762 | 400 | 762 |
2019-05-16 | - | - | - | 754 | - | 754 |
2019-05-15 | 769 | 769 | 754 | 754 | 700 | 754 |
2019-05-14 | 755 | 755 | 755 | 755 | 100 | 755 |
2019-05-13 | 760 | 760 | 760 | 760 | 100 | 760 |
2019-05-10 | 760 | 760 | 760 | 760 | 100 | 760 |
2019-05-09 | 745 | 745 | 744 | 744 | 1,000 | 744 |
2019-05-08 | 751 | 751 | 751 | 751 | 100 | 751 |
2019-05-07 | 739 | 739 | 739 | 739 | 300 | 739 |
2019-04-26 | - | - | - | 751 | - | 751 |
2019-04-25 | 751 | 751 | 751 | 751 | 700 | 751 |
2019-04-24 | - | - | - | 721 | - | 721 |
2019-04-23 | 721 | 721 | 721 | 721 | 100 | 721 |
2019-04-22 | 727 | 727 | 726 | 726 | 200 | 726 |
2019-04-19 | 739 | 739 | 728 | 728 | 300 | 728 |
2019-04-18 | 750 | 750 | 736 | 736 | 1,400 | 736 |
2019-04-17 | - | - | - | 749 | - | 749 |
2019-04-16 | 749 | 749 | 749 | 749 | 100 | 749 |
2019-04-15 | 750 | 750 | 737 | 749 | 1,100 | 749 |
2019-04-12 | 742 | 743 | 742 | 743 | 300 | 743 |
2019-04-11 | - | - | - | 737 | - | 737 |
2019-04-10 | 737 | 737 | 737 | 737 | 600 | 737 |
2019-04-09 | 745 | 745 | 745 | 745 | 200 | 745 |
2019-04-08 | - | - | - | 749 | - | 749 |
2019-04-05 | - | - | - | 749 | - | 749 |
2019-04-04 | - | - | - | 749 | - | 749 |
2019-04-03 | 749 | 749 | 749 | 749 | 100 | 749 |
2019-04-02 | 745 | 745 | 740 | 740 | 900 | 740 |
2019-04-01 | 759 | 760 | 759 | 760 | 300 | 760 |
2019-03-29 | - | - | - | 748 | - | 748 |
2019-03-28 | 743 | 748 | 743 | 748 | 300 | 748 |
2019-03-27 | 736 | 738 | 735 | 737 | 1,700 | 737 |
2019-03-26 | 770 | 779 | 757 | 773 | 3,200 | 773 |
2019-03-25 | 766 | 773 | 766 | 770 | 1,300 | 770 |
2019-03-22 | 756 | 770 | 755 | 768 | 1,600 | 768 |
2019-03-20 | 748 | 757 | 748 | 756 | 2,200 | 756 |
2019-03-19 | 763 | 763 | 763 | 763 | 1,000 | 763 |
2019-03-18 | 752 | 752 | 752 | 752 | 100 | 752 |
2019-03-15 | 737 | 744 | 737 | 737 | 4,200 | 737 |
2019-03-14 | 756 | 756 | 756 | 756 | 100 | 756 |
2019-03-13 | 757 | 757 | 755 | 755 | 200 | 755 |
2019-03-12 | - | - | - | 765 | - | 765 |
2019-03-11 | 760 | 765 | 755 | 765 | 500 | 765 |
2019-03-08 | 760 | 760 | 760 | 760 | 100 | 760 |
2019-03-07 | - | - | - | 768 | - | 768 |
2019-03-06 | 768 | 768 | 768 | 768 | 200 | 768 |
2019-03-05 | 762 | 775 | 762 | 775 | 900 | 775 |
2019-03-04 | 762 | 762 | 762 | 762 | 400 | 762 |
2019-03-01 | 733 | 750 | 733 | 750 | 400 | 750 |
2019-02-28 | 760 | 760 | 747 | 747 | 800 | 747 |
2019-02-27 | 755 | 760 | 750 | 750 | 300 | 750 |
2019-02-26 | 755 | 770 | 750 | 755 | 2,100 | 755 |
2019-02-25 | 770 | 770 | 740 | 740 | 1,100 | 740 |
2019-02-22 | 755 | 755 | 755 | 755 | 1,200 | 755 |
2019-02-21 | 747 | 748 | 745 | 745 | 300 | 745 |
2019-02-20 | 723 | 735 | 723 | 735 | 500 | 735 |
2019-02-19 | 723 | 723 | 723 | 723 | 300 | 723 |
2019-02-18 | 727 | 727 | 708 | 723 | 1,300 | 723 |
2019-02-15 | 720 | 720 | 720 | 720 | 800 | 720 |
2019-02-14 | 711 | 711 | 711 | 711 | 100 | 711 |
2019-02-13 | 712 | 712 | 710 | 710 | 2,000 | 710 |
2019-02-12 | 710 | 728 | 710 | 726 | 1,000 | 726 |
2019-02-08 | 710 | 710 | 705 | 705 | 900 | 705 |
2019-02-07 | 707 | 714 | 706 | 714 | 700 | 714 |
2019-02-06 | 712 | 714 | 703 | 707 | 5,500 | 707 |
2019-02-05 | - | - | - | 731 | - | 731 |
2019-02-04 | 731 | 731 | 731 | 731 | 100 | 731 |
2019-02-01 | 721 | 728 | 720 | 720 | 2,000 | 720 |
2019-01-31 | 718 | 718 | 711 | 711 | 1,200 | 711 |
2019-01-30 | 720 | 720 | 720 | 720 | 200 | 720 |
2019-01-29 | - | - | - | 721 | - | 721 |
2019-01-28 | 721 | 721 | 721 | 721 | 100 | 721 |
2019-01-25 | 724 | 724 | 724 | 724 | 800 | 724 |
2019-01-24 | 715 | 719 | 715 | 715 | 3,300 | 715 |
2019-01-23 | 713 | 716 | 707 | 708 | 1,300 | 708 |
2019-01-22 | 716 | 716 | 713 | 713 | 300 | 713 |
2019-01-21 | 726 | 726 | 710 | 713 | 5,900 | 713 |
2019-01-18 | 725 | 729 | 718 | 719 | 3,000 | 719 |
2019-01-17 | 715 | 725 | 715 | 722 | 14,600 | 722 |
2019-01-16 | 790 | 790 | 790 | 790 | 1,200 | 790 |
2019-01-15 | 822 | 822 | 775 | 790 | 800 | 790 |
2019-01-11 | - | - | - | 747 | - | 747 |
2019-01-10 | - | - | - | 747 | - | 747 |
2019-01-09 | - | - | - | 747 | - | 747 |
2019-01-08 | - | - | - | 747 | - | 747 |
2019-01-07 | 747 | 748 | 747 | 747 | 500 | 747 |
2019-01-04 | 741 | 741 | 741 | 741 | 100 | 741 |
分割・併合履歴 : なし