7555 (株)大田花き の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 430 | 430 | 415 | 415 | 2,000 | 415 |
| 2000-12-25 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-12-22 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2000-12-21 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-12-18 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2000-12-15 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2000-12-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-12-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-12-07 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2000-12-06 | 496 | 496 | 496 | 496 | 5,000 | 496 |
| 2000-11-29 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2000-11-24 | 443 | 450 | 443 | 450 | 2,000 | 450 |
| 2000-11-22 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2000-11-21 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2000-11-20 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2000-11-17 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2000-11-15 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-11-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-11-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-11-06 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2000-11-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-10-27 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-10-26 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-10-25 | 450 | 450 | 430 | 430 | 6,000 | 430 |
| 2000-10-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-10-18 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2000-10-13 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2000-10-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-10-11 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-10-03 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-10-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-09-28 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2000-09-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-09-22 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-09-19 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2000-09-14 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-09-12 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-09-08 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-09-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-09-04 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2000-08-31 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-08-29 | 441 | 441 | 440 | 440 | 4,000 | 440 |
| 2000-08-25 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2000-08-24 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2000-08-23 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2000-08-22 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2000-08-21 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2000-08-16 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2000-08-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-08-09 | 420 | 420 | 415 | 420 | 4,000 | 420 |
| 2000-08-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-08-02 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2000-07-31 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2000-07-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-07-25 | 526 | 526 | 526 | 526 | 5,000 | 526 |
| 2000-07-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-07-19 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2000-07-18 | 450 | 450 | 430 | 430 | 4,000 | 430 |
| 2000-07-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-07-14 | 445 | 465 | 445 | 459 | 4,000 | 459 |
| 2000-07-13 | 450 | 450 | 430 | 430 | 8,000 | 430 |
| 2000-07-11 | 485 | 485 | 455 | 455 | 2,000 | 455 |
| 2000-07-06 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-07-05 | 530 | 530 | 519 | 519 | 8,000 | 519 |
| 2000-07-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-07-03 | 435 | 450 | 435 | 450 | 2,000 | 450 |
| 2000-06-30 | 450 | 450 | 430 | 430 | 7,000 | 430 |
| 2000-06-29 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 2000-06-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-06-23 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-06-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-16 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2000-06-15 | 465 | 465 | 450 | 450 | 4,000 | 450 |
| 2000-06-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-09 | 450 | 450 | 425 | 425 | 8,000 | 425 |
| 2000-06-08 | 455 | 455 | 450 | 450 | 7,000 | 450 |
| 2000-06-06 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-06-05 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-06-02 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2000-05-31 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-05-30 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2000-05-25 | 480 | 480 | 420 | 420 | 6,000 | 420 |
| 2000-05-23 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2000-05-18 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-05-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-05-16 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-05-15 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2000-05-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-05-08 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2000-04-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-04-21 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2000-04-14 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 2000-04-13 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2000-04-11 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-04-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-04-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-04-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-03-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-03-29 | 500 | 500 | 480 | 480 | 4,000 | 480 |
| 2000-03-27 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-03-24 | 520 | 520 | 490 | 490 | 21,000 | 490 |
| 2000-03-23 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-03-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-03-21 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 2000-03-17 | 510 | 510 | 506 | 510 | 4,000 | 510 |
| 2000-03-15 | 540 | 540 | 520 | 520 | 3,000 | 520 |
| 2000-03-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-03-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-03-08 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2000-03-07 | 500 | 500 | 460 | 460 | 3,000 | 460 |
| 2000-03-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-03-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-03-01 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2000-02-29 | 461 | 461 | 461 | 461 | 3,000 | 461 |
| 2000-02-25 | 480 | 480 | 450 | 451 | 12,000 | 451 |
| 2000-02-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-02-23 | 480 | 480 | 470 | 480 | 4,000 | 480 |
| 2000-02-22 | 482 | 482 | 480 | 480 | 4,000 | 480 |
| 2000-02-21 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-02-18 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-02-17 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-02-16 | 480 | 480 | 450 | 450 | 3,000 | 450 |
| 2000-02-15 | 505 | 505 | 475 | 480 | 9,000 | 480 |
| 2000-02-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-02-10 | 505 | 505 | 500 | 500 | 5,000 | 500 |
| 2000-02-09 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-02-08 | 500 | 515 | 500 | 505 | 7,000 | 505 |
| 2000-02-07 | 500 | 540 | 500 | 520 | 9,000 | 520 |
| 2000-02-04 | 501 | 501 | 500 | 500 | 16,000 | 500 |
| 2000-02-03 | 510 | 510 | 502 | 502 | 3,000 | 502 |
| 2000-02-02 | 506 | 506 | 505 | 505 | 6,000 | 505 |
| 2000-02-01 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2000-01-28 | 515 | 515 | 500 | 500 | 9,000 | 500 |
| 2000-01-27 | 515 | 516 | 511 | 516 | 3,000 | 516 |
| 2000-01-26 | 520 | 520 | 511 | 511 | 2,000 | 511 |
| 2000-01-25 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-01-20 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-01-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-01-14 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2000-01-11 | 500 | 501 | 500 | 501 | 3,000 | 501 |
| 2000-01-07 | 550 | 550 | 510 | 510 | 2,000 | 510 |
| 2000-01-06 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2000-01-05 | 554 | 554 | 499 | 500 | 4,000 | 500 |
分割・併合履歴 ： なし
