7555 (株)大田花き の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 1,879 | 1,879 | 1,879 | 1,879 | 1,000 | 1,879 |
| 2006-12-26 | 1,878 | 1,878 | 1,878 | 1,878 | 2,000 | 1,878 |
| 2006-12-25 | 1,877 | 1,877 | 1,877 | 1,877 | 1,000 | 1,877 |
| 2006-12-22 | 1,876 | 1,876 | 1,876 | 1,876 | 4,000 | 1,876 |
| 2006-12-21 | 1,875 | 1,875 | 1,875 | 1,875 | 1,000 | 1,875 |
| 2006-12-20 | 1,879 | 1,879 | 1,879 | 1,879 | 1,000 | 1,879 |
| 2006-12-19 | 1,879 | 1,879 | 1,879 | 1,879 | 1,000 | 1,879 |
| 2006-12-18 | 1,900 | 1,900 | 1,879 | 1,879 | 4,000 | 1,879 |
| 2006-12-15 | 1,879 | 1,879 | 1,879 | 1,879 | 3,000 | 1,879 |
| 2006-12-14 | 1,999 | 1,999 | 1,980 | 1,999 | 3,000 | 1,999 |
| 2006-12-13 | 1,940 | 2,000 | 1,940 | 1,990 | 11,000 | 1,990 |
| 2006-12-12 | 1,850 | 1,980 | 1,850 | 1,970 | 11,000 | 1,970 |
| 2006-12-11 | 1,849 | 1,850 | 1,849 | 1,850 | 2,000 | 1,850 |
| 2006-12-08 | 1,800 | 1,850 | 1,800 | 1,850 | 13,000 | 1,850 |
| 2006-12-07 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2006-12-05 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2006-12-01 | 1,650 | 1,700 | 1,650 | 1,700 | 8,000 | 1,700 |
| 2006-11-30 | 1,571 | 1,571 | 1,571 | 1,571 | 1,000 | 1,571 |
| 2006-11-24 | 1,571 | 1,599 | 1,571 | 1,599 | 5,000 | 1,599 |
| 2006-11-22 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 2006-11-21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2006-11-20 | 1,650 | 1,700 | 1,650 | 1,650 | 14,000 | 1,650 |
| 2006-11-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2006-11-15 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 2006-11-14 | 1,600 | 1,600 | 1,570 | 1,570 | 2,000 | 1,570 |
| 2006-11-13 | 1,600 | 1,650 | 1,600 | 1,650 | 12,000 | 1,650 |
| 2006-11-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2006-11-09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2006-11-08 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2006-11-07 | 1,600 | 1,650 | 1,600 | 1,650 | 12,000 | 1,650 |
| 2006-11-06 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2006-11-02 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2006-11-01 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2006-10-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2006-10-30 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2006-10-26 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 2006-10-25 | 1,390 | 1,410 | 1,390 | 1,410 | 3,000 | 1,410 |
| 2006-10-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2006-10-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2006-10-18 | 1,450 | 1,500 | 1,450 | 1,500 | 5,000 | 1,500 |
| 2006-10-17 | 1,410 | 1,450 | 1,410 | 1,450 | 7,000 | 1,450 |
| 2006-10-10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2006-10-05 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 | 1,356 |
| 2006-10-04 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 1,351 |
| 2006-10-03 | 1,370 | 1,400 | 1,370 | 1,400 | 5,000 | 1,400 |
| 2006-10-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2006-09-29 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 1,350 |
| 2006-09-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2006-09-26 | 1,300 | 1,301 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2006-09-25 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 | 1,301 |
| 2006-09-22 | 1,301 | 1,302 | 1,301 | 1,302 | 2,000 | 1,302 |
| 2006-09-20 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 | 1,339 |
| 2006-09-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2006-09-15 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,270 |
| 2006-09-06 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 1,350 |
| 2006-09-05 | 1,299 | 1,300 | 1,299 | 1,300 | 2,000 | 1,300 |
| 2006-09-04 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 1,300 |
| 2006-09-01 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 2006-08-24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2006-08-23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2006-08-22 | 1,200 | 1,230 | 1,200 | 1,230 | 2,000 | 1,230 |
| 2006-08-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-08-18 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2006-08-17 | 1,190 | 1,200 | 1,190 | 1,190 | 7,000 | 1,190 |
| 2006-08-15 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 1,185 |
| 2006-08-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2006-08-03 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2006-08-01 | 1,190 | 1,190 | 1,170 | 1,170 | 10,000 | 1,170 |
| 2006-07-31 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2006-07-27 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2006-07-26 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 | 1,170 |
| 2006-07-25 | 1,090 | 1,160 | 1,090 | 1,160 | 17,000 | 1,160 |
| 2006-07-24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2006-07-20 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2006-07-19 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2006-07-18 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 1,180 |
| 2006-07-14 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2006-07-07 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 1,180 |
| 2006-07-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2006-07-03 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2006-06-30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2006-06-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2006-06-23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2006-06-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-06-20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2006-06-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2006-06-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2006-06-13 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2006-06-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2006-06-08 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 2006-06-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2006-06-06 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2006-06-05 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2006-06-02 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2006-06-01 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 1,179 |
| 2006-05-30 | 1,190 | 1,200 | 1,190 | 1,200 | 9,000 | 1,200 |
| 2006-05-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-05-24 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2006-05-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-05-19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2006-05-18 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2006-05-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-05-12 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2006-05-11 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2006-05-10 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2006-05-09 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2006-05-08 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 | 1,100 |
| 2006-05-02 | 1,081 | 1,081 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2006-05-01 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 1,080 |
| 2006-04-28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2006-04-26 | 1,077 | 1,080 | 1,077 | 1,080 | 2,000 | 1,080 |
| 2006-04-25 | 1,056 | 1,077 | 1,056 | 1,077 | 8,000 | 1,077 |
| 2006-04-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-04-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-04-17 | 1,090 | 1,100 | 1,080 | 1,100 | 42,000 | 1,100 |
| 2006-04-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2006-04-07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2006-04-04 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 2006-04-03 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2006-03-31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2006-03-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-03-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-03-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-03-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2006-03-20 | 1,010 | 1,040 | 1,010 | 1,040 | 2,000 | 1,040 |
| 2006-03-17 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-03-15 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2006-03-14 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2006-03-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-03-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-03-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-03-03 | 1,080 | 1,080 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2006-02-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2006-02-22 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 | 1,050 |
| 2006-02-20 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2006-02-17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2006-02-16 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 1,006 |
| 2006-02-15 | 1,007 | 1,007 | 1,007 | 1,007 | 5,000 | 1,007 |
| 2006-02-14 | 1,010 | 1,010 | 1,007 | 1,007 | 5,000 | 1,007 |
| 2006-02-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-02-10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2006-02-09 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2006-02-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-02-06 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 1,010 |
| 2006-02-03 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 1,003 |
| 2006-02-01 | 1,015 | 1,015 | 1,003 | 1,003 | 2,000 | 1,003 |
| 2006-01-31 | 1,002 | 1,002 | 1,002 | 1,002 | 3,000 | 1,002 |
| 2006-01-30 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2006-01-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-01-25 | 1,001 | 1,001 | 1,001 | 1,001 | 8,000 | 1,001 |
| 2006-01-20 | 1,030 | 1,050 | 1,030 | 1,050 | 10,000 | 1,050 |
| 2006-01-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-01-18 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2006-01-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-01-13 | 1,010 | 1,020 | 1,010 | 1,020 | 11,000 | 1,020 |
| 2006-01-12 | 980 | 1,010 | 980 | 1,010 | 8,000 | 1,010 |
| 2006-01-10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2006-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2006-01-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
分割・併合履歴 ： なし