7555 (株)大田花き の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2002-12-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-12-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-12-24 | 405 | 407 | 405 | 407 | 2,000 | 407 |
| 2002-12-20 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2002-12-19 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2002-12-18 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2002-12-13 | 409 | 410 | 409 | 410 | 3,000 | 410 |
| 2002-12-12 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2002-12-11 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2002-12-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-12-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-12-06 | 410 | 419 | 400 | 400 | 9,000 | 400 |
| 2002-12-05 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2002-12-03 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-12-02 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2002-11-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-11-25 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-11-21 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-11-19 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-11-18 | 420 | 420 | 419 | 419 | 2,000 | 419 |
| 2002-11-15 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-11-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-11-05 | 394 | 394 | 390 | 390 | 2,000 | 390 |
| 2002-10-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-10-25 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2002-10-24 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2002-10-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-10-15 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2002-10-11 | 390 | 400 | 390 | 400 | 9,000 | 400 |
| 2002-10-07 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2002-10-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-10-02 | 417 | 417 | 410 | 410 | 12,000 | 410 |
| 2002-10-01 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2002-09-27 | 417 | 417 | 410 | 410 | 15,000 | 410 |
| 2002-09-26 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-09-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-09-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-09-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-09-13 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-09-12 | 430 | 430 | 420 | 420 | 2,000 | 420 |
| 2002-09-05 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2002-09-02 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2002-08-27 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2002-08-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-08-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-08-21 | 424 | 424 | 410 | 410 | 9,000 | 410 |
| 2002-08-20 | 429 | 429 | 426 | 426 | 2,000 | 426 |
| 2002-08-19 | 435 | 435 | 430 | 430 | 9,000 | 430 |
| 2002-08-16 | 437 | 437 | 430 | 430 | 13,000 | 430 |
| 2002-08-15 | 437 | 437 | 435 | 435 | 5,000 | 435 |
| 2002-08-14 | 438 | 440 | 438 | 440 | 3,000 | 440 |
| 2002-08-13 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2002-08-12 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2002-08-08 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2002-08-07 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2002-08-05 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2002-08-02 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-08-01 | 444 | 445 | 444 | 445 | 2,000 | 445 |
| 2002-07-29 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2002-07-25 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2002-07-24 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-07-19 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2002-07-17 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2002-07-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-07-15 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2002-07-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-07-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-07-05 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2002-07-03 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-07-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-28 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2002-06-26 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2002-06-25 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 2002-06-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-20 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-06-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-06-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-06-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-14 | 455 | 455 | 454 | 454 | 3,000 | 454 |
| 2002-06-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-06-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-03 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-05-31 | 453 | 455 | 453 | 455 | 2,000 | 455 |
| 2002-05-29 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2002-05-28 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2002-05-27 | 460 | 460 | 455 | 455 | 2,000 | 455 |
| 2002-05-24 | 456 | 457 | 456 | 457 | 3,000 | 457 |
| 2002-05-22 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 2002-05-17 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2002-05-16 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2002-05-15 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 2002-05-13 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2002-05-08 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2002-04-30 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2002-04-25 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-04-22 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-04-19 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-04-18 | 465 | 465 | 462 | 462 | 2,000 | 462 |
| 2002-04-15 | 462 | 465 | 462 | 465 | 2,000 | 465 |
| 2002-04-12 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 2002-04-11 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2002-04-10 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2002-04-04 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2002-04-01 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2002-03-25 | 494 | 500 | 494 | 500 | 3,000 | 500 |
| 2002-03-22 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2002-03-18 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2002-03-15 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-03-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-03-12 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-03-08 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2002-03-06 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-03-05 | 465 | 465 | 463 | 463 | 2,000 | 463 |
| 2002-03-04 | 462 | 462 | 462 | 462 | 3,000 | 462 |
| 2002-03-01 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2002-02-28 | 466 | 466 | 465 | 465 | 3,000 | 465 |
| 2002-02-27 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2002-02-26 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2002-02-25 | 486 | 486 | 461 | 461 | 3,000 | 461 |
| 2002-02-20 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-02-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-02-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-02-14 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-02-08 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2002-02-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-02-05 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2002-02-04 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2002-01-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-01-21 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2002-01-18 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2002-01-15 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2002-01-08 | 479 | 479 | 479 | 479 | 1,000 | 479 |
分割・併合履歴 ： なし