7555 (株)大田花き の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-12-25 | 433 | 448 | 433 | 448 | 5,000 | 448 |
| 2003-12-24 | 432 | 433 | 432 | 433 | 2,000 | 433 |
| 2003-12-19 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2003-12-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-12-15 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-12-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-12-11 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2003-12-10 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2003-12-08 | 445 | 445 | 420 | 420 | 2,000 | 420 |
| 2003-12-05 | 440 | 445 | 440 | 445 | 5,000 | 445 |
| 2003-12-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-12-03 | 430 | 430 | 421 | 421 | 3,000 | 421 |
| 2003-12-02 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2003-12-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-11-28 | 444 | 445 | 444 | 445 | 2,000 | 445 |
| 2003-11-27 | 442 | 444 | 442 | 444 | 3,000 | 444 |
| 2003-11-25 | 430 | 444 | 430 | 444 | 3,000 | 444 |
| 2003-11-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-11-20 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-11-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-11-18 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2003-11-17 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-11-14 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2003-11-12 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-11-06 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2003-11-05 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 2003-10-31 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-10-29 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-10-28 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2003-10-27 | 440 | 441 | 430 | 430 | 7,000 | 430 |
| 2003-10-24 | 443 | 443 | 441 | 441 | 3,000 | 441 |
| 2003-10-23 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2003-10-22 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2003-10-21 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2003-10-20 | 448 | 449 | 446 | 446 | 3,000 | 446 |
| 2003-10-16 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-10-15 | 449 | 450 | 449 | 450 | 3,000 | 450 |
| 2003-10-14 | 450 | 450 | 446 | 446 | 3,000 | 446 |
| 2003-10-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-10-06 | 454 | 460 | 454 | 460 | 3,000 | 460 |
| 2003-10-03 | 453 | 454 | 452 | 454 | 4,000 | 454 |
| 2003-10-02 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2003-09-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-09-24 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2003-09-22 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 2003-09-19 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2003-09-17 | 445 | 460 | 445 | 460 | 4,000 | 460 |
| 2003-09-16 | 443 | 445 | 443 | 445 | 3,000 | 445 |
| 2003-09-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-09-11 | 440 | 440 | 437 | 437 | 3,000 | 437 |
| 2003-09-10 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-09-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-09-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-09-05 | 433 | 440 | 433 | 440 | 2,000 | 440 |
| 2003-09-04 | 432 | 433 | 432 | 433 | 2,000 | 433 |
| 2003-09-03 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2003-09-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-09-01 | 433 | 433 | 428 | 428 | 3,000 | 428 |
| 2003-08-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-08-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-08-26 | 427 | 440 | 420 | 440 | 3,000 | 440 |
| 2003-08-25 | 427 | 427 | 427 | 427 | 7,000 | 427 |
| 2003-08-22 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2003-08-21 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2003-08-20 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2003-08-18 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-08-15 | 448 | 455 | 447 | 455 | 6,000 | 455 |
| 2003-08-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-08-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-07-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-07-29 | 450 | 456 | 450 | 456 | 3,000 | 456 |
| 2003-07-25 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 2003-07-24 | 445 | 458 | 445 | 458 | 8,000 | 458 |
| 2003-07-23 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-07-18 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-07-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-07-15 | 458 | 458 | 458 | 458 | 4,000 | 458 |
| 2003-07-14 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2003-07-10 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2003-07-09 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2003-07-07 | 460 | 465 | 460 | 465 | 5,000 | 465 |
| 2003-07-04 | 452 | 452 | 451 | 451 | 2,000 | 451 |
| 2003-07-03 | 452 | 452 | 451 | 451 | 2,000 | 451 |
| 2003-07-02 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-06-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-06-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-06-25 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2003-06-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-06-18 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2003-06-13 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2003-06-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-06-11 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-06-10 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2003-06-05 | 432 | 432 | 430 | 430 | 2,000 | 430 |
| 2003-06-03 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2003-06-02 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2003-05-29 | 433 | 438 | 433 | 438 | 2,000 | 438 |
| 2003-05-23 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 2003-05-20 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2003-05-16 | 450 | 450 | 432 | 432 | 3,000 | 432 |
| 2003-05-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-05-13 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2003-05-09 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-05-08 | 450 | 450 | 435 | 450 | 3,000 | 450 |
| 2003-05-07 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2003-04-25 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2003-04-21 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2003-04-15 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2003-04-07 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-04-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-03-31 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2003-03-25 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 2003-03-24 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2003-03-20 | 465 | 465 | 440 | 450 | 8,000 | 450 |
| 2003-03-18 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2003-03-14 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-03-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-03-04 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2003-02-27 | 440 | 440 | 431 | 431 | 4,000 | 431 |
| 2003-02-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-02-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-02-21 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2003-02-19 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2003-02-14 | 450 | 470 | 450 | 470 | 2,000 | 470 |
| 2003-02-12 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2003-02-06 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2003-02-05 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-02-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-02-03 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-01-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-01-24 | 430 | 450 | 430 | 450 | 3,000 | 450 |
| 2003-01-22 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-01-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-01-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-01-15 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-01-07 | 445 | 445 | 445 | 445 | 1,000 | 445 |
分割・併合履歴 ： なし