7555 (株)大田花き の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-12-27 | 500 | 500 | 490 | 490 | 6,000 | 490 |
| 1999-12-24 | 521 | 521 | 500 | 500 | 8,000 | 500 |
| 1999-12-22 | 530 | 530 | 520 | 520 | 7,000 | 520 |
| 1999-12-20 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1999-12-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-12-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-12-15 | 570 | 570 | 540 | 540 | 3,000 | 540 |
| 1999-12-14 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1999-12-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-12-08 | 610 | 630 | 600 | 600 | 8,000 | 600 |
| 1999-12-07 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1999-12-06 | 620 | 620 | 619 | 619 | 5,000 | 619 |
| 1999-12-03 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1999-12-02 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1999-11-30 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1999-11-29 | 550 | 550 | 530 | 530 | 5,000 | 530 |
| 1999-11-26 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1999-11-25 | 600 | 600 | 590 | 595 | 4,000 | 595 |
| 1999-11-24 | 611 | 611 | 600 | 600 | 3,000 | 600 |
| 1999-11-22 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1999-11-19 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-11-18 | 609 | 610 | 609 | 610 | 3,000 | 610 |
| 1999-11-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-11-15 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 1999-11-12 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1999-11-11 | 625 | 625 | 621 | 621 | 2,000 | 621 |
| 1999-11-10 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1999-11-09 | 620 | 620 | 610 | 610 | 10,000 | 610 |
| 1999-11-05 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 1999-11-04 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 1999-11-02 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1999-10-29 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-10-27 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-10-25 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1999-10-22 | 642 | 642 | 641 | 641 | 2,000 | 641 |
| 1999-10-21 | 641 | 643 | 641 | 641 | 4,000 | 641 |
| 1999-10-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-10-19 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1999-10-18 | 681 | 681 | 630 | 630 | 5,000 | 630 |
| 1999-10-15 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1999-10-14 | 701 | 701 | 680 | 680 | 3,000 | 680 |
| 1999-10-13 | 710 | 710 | 701 | 701 | 3,000 | 701 |
| 1999-10-08 | 710 | 710 | 701 | 701 | 2,000 | 701 |
| 1999-10-07 | 732 | 732 | 710 | 710 | 7,000 | 710 |
| 1999-10-05 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1999-10-04 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1999-10-01 | 750 | 750 | 730 | 730 | 4,000 | 730 |
| 1999-09-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-09-29 | 730 | 750 | 730 | 750 | 3,000 | 750 |
| 1999-09-27 | 718 | 718 | 718 | 718 | 2,000 | 718 |
| 1999-09-24 | 739 | 739 | 718 | 718 | 4,000 | 718 |
| 1999-09-22 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1999-09-21 | 760 | 760 | 740 | 740 | 19,000 | 740 |
| 1999-09-20 | 760 | 765 | 756 | 760 | 5,000 | 760 |
| 1999-09-17 | 759 | 759 | 750 | 755 | 4,000 | 755 |
| 1999-09-16 | 800 | 800 | 762 | 762 | 5,000 | 762 |
| 1999-09-14 | 849 | 849 | 800 | 800 | 13,000 | 800 |
| 1999-09-13 | 785 | 800 | 760 | 800 | 25,000 | 800 |
| 1999-09-10 | 780 | 780 | 762 | 780 | 12,000 | 780 |
| 1999-09-09 | 756 | 780 | 756 | 761 | 7,000 | 761 |
| 1999-09-08 | 750 | 752 | 750 | 752 | 6,000 | 752 |
| 1999-09-07 | 776 | 776 | 750 | 750 | 4,000 | 750 |
| 1999-09-06 | 785 | 785 | 785 | 785 | 6,000 | 785 |
| 1999-09-03 | 790 | 790 | 785 | 785 | 6,000 | 785 |
| 1999-09-02 | 800 | 800 | 780 | 780 | 2,000 | 780 |
| 1999-09-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-08-31 | 840 | 840 | 800 | 800 | 4,000 | 800 |
| 1999-08-30 | 820 | 840 | 820 | 840 | 2,000 | 840 |
| 1999-08-27 | 760 | 800 | 760 | 800 | 4,000 | 800 |
| 1999-08-26 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1999-08-25 | 742 | 742 | 740 | 740 | 5,000 | 740 |
| 1999-08-24 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-08-23 | 768 | 768 | 740 | 740 | 5,000 | 740 |
| 1999-08-19 | 777 | 777 | 777 | 777 | 2,000 | 777 |
| 1999-08-18 | 779 | 779 | 778 | 778 | 4,000 | 778 |
| 1999-08-17 | 780 | 780 | 778 | 778 | 2,000 | 778 |
| 1999-08-16 | 777 | 777 | 756 | 756 | 3,000 | 756 |
| 1999-08-13 | 777 | 777 | 777 | 777 | 6,000 | 777 |
| 1999-08-12 | 745 | 747 | 745 | 747 | 3,000 | 747 |
| 1999-08-11 | 745 | 745 | 745 | 745 | 8,000 | 745 |
| 1999-08-10 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-08-09 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1999-08-06 | 790 | 790 | 750 | 750 | 8,000 | 750 |
| 1999-08-04 | 819 | 819 | 796 | 796 | 6,000 | 796 |
| 1999-08-03 | 820 | 820 | 810 | 820 | 3,000 | 820 |
| 1999-08-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-07-30 | 810 | 810 | 800 | 800 | 5,000 | 800 |
| 1999-07-29 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1999-07-28 | 820 | 820 | 810 | 810 | 3,000 | 810 |
| 1999-07-27 | 810 | 815 | 810 | 810 | 5,000 | 810 |
| 1999-07-26 | 830 | 830 | 810 | 810 | 2,000 | 810 |
| 1999-07-23 | 870 | 870 | 830 | 830 | 6,000 | 830 |
| 1999-07-22 | 870 | 870 | 850 | 850 | 3,000 | 850 |
| 1999-07-21 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-07-19 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-07-16 | 910 | 910 | 890 | 890 | 5,000 | 890 |
| 1999-07-15 | 950 | 950 | 900 | 910 | 5,000 | 910 |
| 1999-07-14 | 900 | 900 | 880 | 880 | 6,000 | 880 |
| 1999-07-13 | 969 | 970 | 910 | 910 | 9,000 | 910 |
| 1999-07-12 | 920 | 970 | 920 | 970 | 16,000 | 970 |
| 1999-07-09 | 910 | 930 | 899 | 920 | 18,000 | 920 |
| 1999-07-08 | 1,030 | 1,030 | 870 | 910 | 55,000 | 910 |
| 1999-07-07 | 1,050 | 1,050 | 969 | 1,030 | 198,000 | 1,030 |
| 1999-07-06 | 940 | 950 | 920 | 950 | 137,000 | 950 |
| 1999-07-05 | 780 | 860 | 780 | 850 | 113,000 | 850 |
| 1999-07-02 | 710 | 760 | 710 | 760 | 45,000 | 760 |
| 1999-07-01 | 700 | 710 | 691 | 700 | 12,000 | 700 |
| 1999-06-30 | 710 | 710 | 690 | 690 | 6,000 | 690 |
| 1999-06-29 | 689 | 700 | 689 | 700 | 10,000 | 700 |
| 1999-06-28 | 676 | 691 | 676 | 689 | 6,000 | 689 |
| 1999-06-25 | 690 | 690 | 660 | 675 | 11,000 | 675 |
| 1999-06-24 | 698 | 700 | 680 | 680 | 10,000 | 680 |
| 1999-06-23 | 698 | 710 | 698 | 698 | 8,000 | 698 |
| 1999-06-22 | 695 | 710 | 687 | 700 | 15,000 | 700 |
| 1999-06-21 | 687 | 700 | 685 | 687 | 17,000 | 687 |
| 1999-06-18 | 701 | 701 | 685 | 700 | 23,000 | 700 |
| 1999-06-17 | 700 | 710 | 690 | 710 | 10,000 | 710 |
| 1999-06-16 | 690 | 700 | 690 | 700 | 5,000 | 700 |
| 1999-06-15 | 720 | 720 | 681 | 681 | 11,000 | 681 |
| 1999-06-14 | 701 | 701 | 700 | 700 | 12,000 | 700 |
| 1999-06-11 | 700 | 704 | 700 | 700 | 23,000 | 700 |
| 1999-06-10 | 720 | 720 | 685 | 700 | 16,000 | 700 |
| 1999-06-09 | 705 | 710 | 690 | 690 | 14,000 | 690 |
| 1999-06-08 | 730 | 730 | 705 | 705 | 16,000 | 705 |
| 1999-06-07 | 730 | 740 | 720 | 720 | 16,000 | 720 |
| 1999-06-04 | 671 | 700 | 671 | 700 | 12,000 | 700 |
| 1999-06-03 | 650 | 656 | 650 | 655 | 6,000 | 655 |
| 1999-06-02 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1999-06-01 | 690 | 690 | 670 | 670 | 4,000 | 670 |
| 1999-05-28 | 700 | 700 | 690 | 690 | 8,000 | 690 |
| 1999-05-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-05-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-05-25 | 730 | 730 | 700 | 701 | 13,000 | 701 |
| 1999-05-24 | 730 | 730 | 721 | 721 | 7,000 | 721 |
| 1999-05-21 | 711 | 720 | 711 | 720 | 3,000 | 720 |
| 1999-05-20 | 720 | 720 | 701 | 710 | 7,000 | 710 |
| 1999-05-19 | 750 | 751 | 720 | 720 | 12,000 | 720 |
| 1999-05-18 | 820 | 820 | 750 | 750 | 46,000 | 750 |
| 1999-05-17 | 800 | 800 | 781 | 800 | 247,000 | 800 |
| 1999-05-14 | 700 | 700 | 690 | 700 | 6,000 | 700 |
| 1999-05-13 | 680 | 700 | 680 | 700 | 22,000 | 700 |
| 1999-05-12 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1999-05-11 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1999-05-10 | 700 | 700 | 685 | 685 | 6,000 | 685 |
| 1999-05-07 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 1999-05-06 | 640 | 640 | 620 | 620 | 7,000 | 620 |
| 1999-04-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-04-23 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-04-16 | 651 | 690 | 651 | 690 | 27,000 | 690 |
| 1999-04-15 | 694 | 694 | 694 | 694 | 2,000 | 694 |
| 1999-04-13 | 729 | 729 | 700 | 700 | 3,000 | 700 |
| 1999-04-12 | 715 | 730 | 715 | 730 | 8,000 | 730 |
| 1999-04-09 | 690 | 715 | 690 | 715 | 21,000 | 715 |
| 1999-04-08 | 670 | 689 | 670 | 689 | 5,000 | 689 |
| 1999-04-07 | 670 | 670 | 660 | 660 | 8,000 | 660 |
| 1999-04-06 | 661 | 690 | 660 | 690 | 19,000 | 690 |
| 1999-04-05 | 640 | 650 | 640 | 650 | 5,000 | 650 |
| 1999-04-02 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 1999-04-01 | 615 | 615 | 610 | 615 | 6,000 | 615 |
| 1999-03-31 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-03-30 | 619 | 621 | 619 | 620 | 4,000 | 620 |
| 1999-03-29 | 613 | 615 | 613 | 615 | 2,000 | 615 |
| 1999-03-26 | 611 | 640 | 611 | 612 | 4,000 | 612 |
| 1999-03-25 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1999-03-24 | 665 | 670 | 665 | 670 | 2,000 | 670 |
| 1999-03-23 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 1999-03-19 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 1999-03-18 | 698 | 698 | 695 | 695 | 2,000 | 695 |
| 1999-03-17 | 722 | 732 | 690 | 698 | 19,000 | 698 |
| 1999-03-16 | 690 | 710 | 685 | 710 | 52,000 | 710 |
| 1999-03-15 | 670 | 690 | 670 | 690 | 5,000 | 690 |
| 1999-03-12 | 660 | 670 | 660 | 670 | 7,000 | 670 |
| 1999-03-11 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1999-03-10 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1999-03-09 | 707 | 707 | 699 | 700 | 3,000 | 700 |
| 1999-03-08 | 719 | 719 | 709 | 714 | 18,000 | 714 |
| 1999-03-05 | 685 | 720 | 680 | 720 | 117,000 | 720 |
| 1999-03-04 | 645 | 665 | 641 | 665 | 68,000 | 665 |
| 1999-03-03 | 625 | 645 | 620 | 645 | 77,000 | 645 |
| 1999-03-02 | 620 | 626 | 615 | 626 | 59,000 | 626 |
| 1999-03-01 | 630 | 630 | 620 | 620 | 19,000 | 620 |
| 1999-02-26 | 630 | 630 | 615 | 630 | 25,000 | 630 |
| 1999-02-25 | 625 | 645 | 625 | 645 | 16,000 | 645 |
| 1999-02-24 | 550 | 555 | 545 | 545 | 3,000 | 545 |
| 1999-02-23 | 527 | 547 | 526 | 535 | 6,000 | 535 |
| 1999-02-19 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 1999-02-18 | 485 | 500 | 485 | 500 | 9,000 | 500 |
| 1999-02-15 | 500 | 500 | 436 | 436 | 3,000 | 436 |
| 1999-02-12 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1999-01-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-01-25 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1999-01-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-01-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-01-12 | 510 | 510 | 500 | 500 | 12,000 | 500 |
分割・併合履歴 ： なし
