7555 (株)大田花き の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2004-12-28 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2004-12-24 | 675 | 685 | 675 | 685 | 4,000 | 685 |
| 2004-12-22 | 690 | 690 | 685 | 685 | 4,000 | 685 |
| 2004-12-21 | 670 | 690 | 670 | 690 | 6,000 | 690 |
| 2004-12-17 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-12-16 | 648 | 690 | 648 | 690 | 5,000 | 690 |
| 2004-12-15 | 630 | 650 | 630 | 650 | 2,000 | 650 |
| 2004-12-10 | 628 | 630 | 628 | 630 | 2,000 | 630 |
| 2004-12-08 | 631 | 631 | 630 | 630 | 4,000 | 630 |
| 2004-12-07 | 611 | 611 | 611 | 611 | 3,000 | 611 |
| 2004-12-06 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2004-12-03 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2004-12-02 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2004-12-01 | 611 | 615 | 611 | 611 | 3,000 | 611 |
| 2004-11-30 | 611 | 611 | 611 | 611 | 5,000 | 611 |
| 2004-11-29 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2004-11-26 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2004-11-25 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2004-11-24 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2004-11-22 | 611 | 611 | 611 | 611 | 5,000 | 611 |
| 2004-11-19 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2004-11-18 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2004-11-17 | 610 | 611 | 610 | 611 | 3,000 | 611 |
| 2004-11-16 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2004-11-15 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2004-11-12 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2004-11-11 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2004-11-10 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2004-11-09 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2004-11-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-11-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-11-04 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2004-11-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-10-29 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-10-26 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2004-10-25 | 625 | 625 | 620 | 625 | 4,000 | 625 |
| 2004-10-22 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2004-10-21 | 615 | 615 | 615 | 615 | 7,000 | 615 |
| 2004-10-20 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2004-10-19 | 615 | 615 | 615 | 615 | 9,000 | 615 |
| 2004-10-18 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2004-10-15 | 630 | 630 | 615 | 615 | 2,000 | 615 |
| 2004-10-14 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2004-10-13 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2004-10-12 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2004-10-08 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 2004-10-07 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 2004-10-06 | 615 | 622 | 615 | 622 | 6,000 | 622 |
| 2004-10-05 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2004-10-04 | 615 | 616 | 615 | 616 | 4,000 | 616 |
| 2004-10-01 | 615 | 615 | 615 | 615 | 10,000 | 615 |
| 2004-09-30 | 615 | 615 | 615 | 615 | 10,000 | 615 |
| 2004-09-29 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2004-09-28 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2004-09-27 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2004-09-24 | 611 | 615 | 611 | 615 | 6,000 | 615 |
| 2004-09-22 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2004-09-21 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2004-09-17 | 613 | 614 | 613 | 614 | 3,000 | 614 |
| 2004-09-16 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2004-09-15 | 613 | 613 | 613 | 613 | 8,000 | 613 |
| 2004-09-14 | 612 | 613 | 612 | 613 | 2,000 | 613 |
| 2004-09-13 | 610 | 611 | 610 | 611 | 8,000 | 611 |
| 2004-09-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-09-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-09-02 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 2004-09-01 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2004-08-31 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-08-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-08-27 | 610 | 615 | 610 | 615 | 2,000 | 615 |
| 2004-08-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-08-25 | 586 | 600 | 586 | 600 | 9,000 | 600 |
| 2004-08-24 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2004-08-23 | 575 | 585 | 575 | 585 | 2,000 | 585 |
| 2004-08-20 | 575 | 575 | 575 | 575 | 7,000 | 575 |
| 2004-08-19 | 576 | 576 | 575 | 575 | 2,000 | 575 |
| 2004-08-18 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2004-08-17 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2004-08-16 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-08-13 | 541 | 555 | 541 | 555 | 3,000 | 555 |
| 2004-08-12 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2004-08-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-08-04 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-07-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2004-07-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-07-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-07-23 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2004-07-21 | 537 | 537 | 531 | 531 | 3,000 | 531 |
| 2004-07-16 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2004-07-15 | 579 | 579 | 579 | 579 | 5,000 | 579 |
| 2004-07-14 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2004-07-13 | 545 | 545 | 540 | 540 | 3,000 | 540 |
| 2004-07-12 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-07-09 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2004-07-06 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2004-07-02 | 590 | 590 | 558 | 558 | 7,000 | 558 |
| 2004-07-01 | 541 | 558 | 541 | 558 | 2,000 | 558 |
| 2004-06-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-06-25 | 535 | 540 | 535 | 540 | 2,000 | 540 |
| 2004-06-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-06-23 | 529 | 530 | 529 | 530 | 7,000 | 530 |
| 2004-06-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-06-21 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2004-06-16 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2004-06-15 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2004-06-14 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2004-06-09 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2004-06-07 | 502 | 502 | 500 | 500 | 6,000 | 500 |
| 2004-06-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-05-31 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2004-05-28 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2004-05-27 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2004-05-25 | 520 | 520 | 505 | 505 | 2,000 | 505 |
| 2004-05-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-05-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-05-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-05-18 | 505 | 510 | 505 | 510 | 6,000 | 510 |
| 2004-05-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-05-14 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2004-05-13 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2004-05-12 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2004-05-11 | 485 | 486 | 485 | 486 | 2,000 | 486 |
| 2004-05-10 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2004-05-06 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-04-28 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-04-27 | 540 | 540 | 530 | 540 | 3,000 | 540 |
| 2004-04-26 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2004-04-23 | 548 | 550 | 540 | 540 | 12,000 | 540 |
| 2004-04-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-04-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2004-04-16 | 524 | 525 | 520 | 520 | 3,000 | 520 |
| 2004-04-15 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2004-04-13 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 2004-04-09 | 502 | 502 | 500 | 501 | 3,000 | 501 |
| 2004-04-08 | 501 | 530 | 501 | 530 | 3,000 | 530 |
| 2004-04-06 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2004-04-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-03-31 | 500 | 500 | 481 | 481 | 4,000 | 481 |
| 2004-03-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-03-25 | 550 | 550 | 530 | 530 | 2,000 | 530 |
| 2004-03-24 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2004-03-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-03-22 | 530 | 534 | 530 | 534 | 4,000 | 534 |
| 2004-03-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2004-03-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-03-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-03-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-03-15 | 540 | 540 | 520 | 520 | 3,000 | 520 |
| 2004-03-11 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-03-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-03-08 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2004-03-04 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2004-03-03 | 500 | 550 | 500 | 550 | 5,000 | 550 |
| 2004-03-02 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2004-02-27 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2004-02-26 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2004-02-25 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2004-02-24 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2004-02-23 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2004-02-20 | 475 | 475 | 473 | 473 | 2,000 | 473 |
| 2004-02-19 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2004-02-18 | 474 | 475 | 474 | 475 | 2,000 | 475 |
| 2004-02-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-02-12 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2004-02-10 | 473 | 473 | 473 | 473 | 6,000 | 473 |
| 2004-02-05 | 474 | 474 | 473 | 473 | 6,000 | 473 |
| 2004-02-04 | 473 | 473 | 473 | 473 | 6,000 | 473 |
| 2004-02-03 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2004-02-02 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2004-01-30 | 465 | 470 | 465 | 470 | 4,000 | 470 |
| 2004-01-29 | 465 | 465 | 465 | 465 | 12,000 | 465 |
| 2004-01-28 | 452 | 465 | 452 | 465 | 8,000 | 465 |
| 2004-01-27 | 450 | 450 | 449 | 449 | 2,000 | 449 |
| 2004-01-26 | 449 | 450 | 449 | 449 | 4,000 | 449 |
| 2004-01-23 | 443 | 447 | 443 | 447 | 4,000 | 447 |
| 2004-01-22 | 441 | 443 | 441 | 443 | 4,000 | 443 |
| 2004-01-21 | 441 | 441 | 441 | 441 | 5,000 | 441 |
| 2004-01-20 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2004-01-19 | 437 | 440 | 437 | 440 | 7,000 | 440 |
| 2004-01-15 | 435 | 436 | 435 | 436 | 4,000 | 436 |
| 2004-01-14 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2004-01-08 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2004-01-07 | 438 | 438 | 435 | 438 | 3,000 | 438 |
| 2004-01-06 | 438 | 438 | 438 | 438 | 1,000 | 438 |
分割・併合履歴 ： なし