7555 (株)大田花き の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,003 | 1,005 | 1,003 | 1,005 | 3,000 | 1,005 |
| 2005-12-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2005-12-22 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2005-12-21 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 | 1,001 |
| 2005-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2005-12-16 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2005-12-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2005-12-14 | 1,001 | 1,001 | 1,001 | 1,001 | 5,000 | 1,001 |
| 2005-12-13 | 990 | 1,000 | 990 | 1,000 | 12,000 | 1,000 |
| 2005-12-12 | 975 | 980 | 975 | 980 | 4,000 | 980 |
| 2005-12-09 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2005-12-08 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2005-12-07 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2005-12-06 | 931 | 950 | 931 | 950 | 7,000 | 950 |
| 2005-12-02 | 932 | 932 | 931 | 931 | 5,000 | 931 |
| 2005-12-01 | 920 | 925 | 920 | 925 | 14,000 | 925 |
| 2005-11-30 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-11-29 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2005-11-28 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2005-11-25 | 930 | 930 | 920 | 920 | 3,000 | 920 |
| 2005-11-24 | 910 | 920 | 910 | 920 | 4,000 | 920 |
| 2005-11-22 | 911 | 911 | 901 | 901 | 8,000 | 901 |
| 2005-11-21 | 910 | 920 | 910 | 910 | 8,000 | 910 |
| 2005-11-18 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2005-11-16 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2005-11-15 | 902 | 902 | 901 | 901 | 2,000 | 901 |
| 2005-11-14 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2005-11-11 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2005-11-10 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-11-09 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2005-11-07 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2005-11-04 | 850 | 860 | 850 | 860 | 2,000 | 860 |
| 2005-11-02 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2005-11-01 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2005-10-28 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-10-27 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-10-25 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-10-21 | 830 | 830 | 830 | 830 | 9,000 | 830 |
| 2005-10-20 | 829 | 830 | 829 | 830 | 5,000 | 830 |
| 2005-10-19 | 830 | 830 | 829 | 829 | 10,000 | 829 |
| 2005-10-18 | 830 | 830 | 830 | 830 | 21,000 | 830 |
| 2005-10-17 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 2005-10-14 | 830 | 830 | 830 | 830 | 15,000 | 830 |
| 2005-10-13 | 830 | 830 | 829 | 830 | 6,000 | 830 |
| 2005-10-07 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-10-06 | 820 | 820 | 820 | 820 | 10,000 | 820 |
| 2005-10-05 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2005-10-04 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2005-10-03 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-09-30 | 820 | 830 | 815 | 820 | 9,000 | 820 |
| 2005-09-28 | 823 | 823 | 819 | 819 | 2,000 | 819 |
| 2005-09-27 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-09-26 | 829 | 830 | 822 | 830 | 5,000 | 830 |
| 2005-09-22 | 827 | 830 | 827 | 830 | 2,000 | 830 |
| 2005-09-21 | 821 | 821 | 820 | 820 | 2,000 | 820 |
| 2005-09-20 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2005-09-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-09-15 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 2005-09-13 | 799 | 800 | 799 | 800 | 4,000 | 800 |
| 2005-09-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-09-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-09-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-09-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-09-06 | 799 | 800 | 799 | 800 | 3,000 | 800 |
| 2005-09-05 | 785 | 800 | 785 | 800 | 4,000 | 800 |
| 2005-09-02 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2005-09-01 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2005-08-26 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2005-08-25 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2005-08-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-08-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-08-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-08-15 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2005-08-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-08-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-08-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-08-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-08-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-08-04 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2005-08-01 | 811 | 820 | 811 | 820 | 2,000 | 820 |
| 2005-07-29 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-07-28 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-07-27 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-07-26 | 800 | 810 | 800 | 810 | 7,000 | 810 |
| 2005-07-25 | 811 | 811 | 795 | 800 | 5,000 | 800 |
| 2005-07-22 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-07-21 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2005-07-20 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-07-19 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-07-15 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2005-07-14 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2005-07-13 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-07-12 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2005-07-08 | 804 | 804 | 804 | 804 | 3,000 | 804 |
| 2005-07-07 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 2005-07-06 | 783 | 784 | 783 | 784 | 2,000 | 784 |
| 2005-07-01 | 765 | 784 | 765 | 784 | 2,000 | 784 |
| 2005-06-29 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2005-06-27 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2005-06-24 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2005-06-23 | 800 | 800 | 785 | 785 | 2,000 | 785 |
| 2005-06-20 | 813 | 813 | 812 | 812 | 7,000 | 812 |
| 2005-06-17 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 2005-06-16 | 813 | 815 | 812 | 812 | 5,000 | 812 |
| 2005-06-15 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2005-06-14 | 812 | 812 | 812 | 812 | 3,000 | 812 |
| 2005-06-13 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2005-06-10 | 811 | 811 | 810 | 810 | 7,000 | 810 |
| 2005-06-09 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2005-06-08 | 811 | 821 | 811 | 811 | 7,000 | 811 |
| 2005-06-07 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 2005-06-03 | 834 | 834 | 833 | 833 | 3,000 | 833 |
| 2005-06-01 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2005-05-31 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2005-05-30 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2005-05-27 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2005-05-26 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2005-05-25 | 819 | 819 | 810 | 810 | 18,000 | 810 |
| 2005-05-20 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2005-05-19 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-05-18 | 900 | 900 | 890 | 890 | 6,000 | 890 |
| 2005-05-17 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-05-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-05-11 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-05-10 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-05-09 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 2005-05-06 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-05-02 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2005-04-27 | 900 | 900 | 900 | 900 | 19,000 | 900 |
| 2005-04-26 | 895 | 900 | 895 | 900 | 13,000 | 900 |
| 2005-04-25 | 898 | 900 | 898 | 900 | 8,000 | 900 |
| 2005-04-22 | 880 | 880 | 875 | 875 | 3,000 | 875 |
| 2005-04-18 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2005-04-15 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2005-04-14 | 875 | 875 | 875 | 875 | 4,000 | 875 |
| 2005-04-13 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2005-04-12 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2005-04-11 | 880 | 880 | 875 | 875 | 3,000 | 875 |
| 2005-04-07 | 875 | 875 | 874 | 874 | 6,000 | 874 |
| 2005-04-06 | 881 | 882 | 875 | 875 | 21,000 | 875 |
| 2005-04-05 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2005-04-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-04-01 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-03-30 | 900 | 910 | 899 | 910 | 4,000 | 910 |
| 2005-03-29 | 900 | 900 | 882 | 882 | 2,000 | 882 |
| 2005-03-28 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 2005-03-25 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 2005-03-24 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 2005-03-23 | 860 | 862 | 860 | 862 | 2,000 | 862 |
| 2005-03-22 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2005-03-18 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2005-03-17 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2005-03-16 | 860 | 860 | 860 | 860 | 6,000 | 860 |
| 2005-03-15 | 873 | 873 | 860 | 873 | 4,000 | 873 |
| 2005-03-14 | 850 | 851 | 850 | 851 | 4,000 | 851 |
| 2005-03-11 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2005-03-10 | 840 | 841 | 840 | 841 | 3,000 | 841 |
| 2005-03-09 | 830 | 840 | 830 | 840 | 3,000 | 840 |
| 2005-03-08 | 830 | 840 | 830 | 840 | 5,000 | 840 |
| 2005-03-07 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2005-03-04 | 845 | 845 | 830 | 830 | 2,000 | 830 |
| 2005-03-03 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-03-01 | 829 | 830 | 829 | 830 | 6,000 | 830 |
| 2005-02-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-02-25 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2005-02-24 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2005-02-22 | 773 | 793 | 773 | 793 | 2,000 | 793 |
| 2005-02-21 | 813 | 813 | 773 | 773 | 2,000 | 773 |
| 2005-02-18 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2005-02-17 | 796 | 796 | 796 | 796 | 2,000 | 796 |
| 2005-02-16 | 761 | 761 | 761 | 761 | 5,000 | 761 |
| 2005-02-15 | 757 | 767 | 757 | 761 | 7,000 | 761 |
| 2005-02-14 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 2005-02-10 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2005-02-09 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2005-02-08 | 755 | 755 | 754 | 755 | 6,000 | 755 |
| 2005-02-07 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2005-02-04 | 748 | 760 | 748 | 760 | 7,000 | 760 |
| 2005-02-03 | 745 | 749 | 745 | 749 | 4,000 | 749 |
| 2005-02-02 | 741 | 745 | 741 | 745 | 3,000 | 745 |
| 2005-02-01 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2005-01-31 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2005-01-28 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2005-01-27 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 2005-01-26 | 740 | 750 | 740 | 750 | 5,000 | 750 |
| 2005-01-25 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 2005-01-24 | 738 | 740 | 735 | 740 | 19,000 | 740 |
| 2005-01-21 | 731 | 740 | 731 | 740 | 3,000 | 740 |
| 2005-01-20 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-01-19 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2005-01-18 | 719 | 730 | 719 | 730 | 3,000 | 730 |
| 2005-01-17 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-01-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-01-13 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-01-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-01-11 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 2005-01-07 | 701 | 710 | 701 | 710 | 3,000 | 710 |
| 2005-01-06 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2005-01-05 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 2005-01-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
分割・併合履歴 ： なし