7555 (株)大田花き の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 | 1,475 |
| 2007-12-21 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 | 1,415 |
| 2007-12-18 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 | 1,415 |
| 2007-12-14 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 | 1,415 |
| 2007-12-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2007-11-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2007-11-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2007-11-01 | 1,789 | 1,789 | 1,789 | 1,789 | 1,000 | 1,789 |
| 2007-10-25 | 1,789 | 1,789 | 1,789 | 1,789 | 1,000 | 1,789 |
| 2007-10-18 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 2007-10-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2007-10-09 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2007-10-02 | 1,682 | 1,682 | 1,682 | 1,682 | 1,000 | 1,682 |
| 2007-09-28 | 1,532 | 1,532 | 1,532 | 1,532 | 1,000 | 1,532 |
| 2007-09-27 | 1,532 | 1,532 | 1,532 | 1,532 | 1,000 | 1,532 |
| 2007-09-26 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2007-09-19 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 2007-08-31 | 1,933 | 1,933 | 1,933 | 1,933 | 1,000 | 1,933 |
| 2007-08-24 | 1,903 | 1,903 | 1,813 | 1,813 | 2,000 | 1,813 |
| 2007-08-23 | 1,782 | 1,783 | 1,782 | 1,783 | 2,000 | 1,783 |
| 2007-08-22 | 1,782 | 1,782 | 1,782 | 1,782 | 1,000 | 1,782 |
| 2007-08-17 | 1,894 | 1,894 | 1,894 | 1,894 | 2,000 | 1,894 |
| 2007-08-15 | 1,894 | 1,894 | 1,894 | 1,894 | 1,000 | 1,894 |
| 2007-08-10 | 1,895 | 1,895 | 1,895 | 1,895 | 1,000 | 1,895 |
| 2007-08-01 | 2,065 | 2,065 | 2,065 | 2,065 | 1,000 | 2,065 |
| 2007-07-25 | 2,065 | 2,065 | 2,065 | 2,065 | 1,000 | 2,065 |
| 2007-07-24 | 1,993 | 1,993 | 1,993 | 1,993 | 1,000 | 1,993 |
| 2007-07-20 | 1,993 | 1,993 | 1,993 | 1,993 | 1,000 | 1,993 |
| 2007-07-19 | 2,055 | 2,055 | 2,055 | 2,055 | 1,000 | 2,055 |
| 2007-07-06 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 2007-07-05 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 2007-07-02 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 2007-06-20 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2007-06-18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 2007-06-15 | 1,991 | 2,050 | 1,991 | 2,050 | 6,000 | 2,050 |
| 2007-06-05 | 1,991 | 1,991 | 1,991 | 1,991 | 1,000 | 1,991 |
| 2007-06-04 | 1,991 | 1,991 | 1,991 | 1,991 | 4,000 | 1,991 |
| 2007-06-01 | 1,978 | 1,990 | 1,978 | 1,990 | 2,000 | 1,990 |
| 2007-05-30 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 2007-05-25 | 1,951 | 1,951 | 1,951 | 1,951 | 1,000 | 1,951 |
| 2007-05-22 | 1,950 | 1,950 | 1,920 | 1,950 | 10,000 | 1,950 |
| 2007-05-18 | 1,953 | 1,953 | 1,953 | 1,953 | 1,000 | 1,953 |
| 2007-05-17 | 1,863 | 1,863 | 1,863 | 1,863 | 2,000 | 1,863 |
| 2007-05-16 | 1,863 | 1,863 | 1,863 | 1,863 | 1,000 | 1,863 |
| 2007-05-15 | 1,892 | 1,892 | 1,863 | 1,863 | 2,000 | 1,863 |
| 2007-05-11 | 1,863 | 1,863 | 1,863 | 1,863 | 1,000 | 1,863 |
| 2007-05-09 | 1,861 | 1,863 | 1,861 | 1,863 | 2,000 | 1,863 |
| 2007-05-07 | 1,919 | 1,919 | 1,863 | 1,863 | 2,000 | 1,863 |
| 2007-04-26 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 2007-04-25 | 1,861 | 1,861 | 1,861 | 1,861 | 1,000 | 1,861 |
| 2007-04-20 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 2007-04-18 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 2007-04-17 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 1,840 |
| 2007-04-16 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 1,840 |
| 2007-04-13 | 1,840 | 1,840 | 1,840 | 1,840 | 6,000 | 1,840 |
| 2007-04-10 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 2007-04-05 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 2007-04-04 | 1,901 | 1,901 | 1,901 | 1,901 | 1,000 | 1,901 |
| 2007-04-03 | 1,900 | 1,901 | 1,900 | 1,901 | 6,000 | 1,901 |
| 2007-04-02 | 1,901 | 1,901 | 1,900 | 1,900 | 6,000 | 1,900 |
| 2007-03-30 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 2007-03-28 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 2007-03-26 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 2007-03-16 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 2007-03-15 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,110 |
| 2007-03-14 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 2007-03-08 | 2,195 | 2,200 | 2,195 | 2,200 | 2,000 | 2,200 |
| 2007-03-07 | 2,195 | 2,195 | 2,195 | 2,195 | 1,000 | 2,195 |
| 2007-03-02 | 2,220 | 2,220 | 2,200 | 2,200 | 2,000 | 2,200 |
| 2007-03-01 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 2007-02-28 | 2,295 | 2,295 | 2,095 | 2,095 | 7,000 | 2,095 |
| 2007-02-23 | 2,400 | 2,400 | 2,350 | 2,350 | 11,000 | 2,350 |
| 2007-02-22 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 2007-02-21 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,600 |
| 2007-02-20 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,600 |
| 2007-02-19 | 2,550 | 2,555 | 2,550 | 2,550 | 3,000 | 2,550 |
| 2007-02-16 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 2,350 |
| 2007-02-15 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 2007-02-13 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 2007-02-07 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 2,250 |
| 2007-02-06 | 2,300 | 2,300 | 2,200 | 2,250 | 51,000 | 2,250 |
| 2007-02-05 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 2,250 |
| 2007-02-02 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 2007-02-01 | 2,180 | 2,200 | 2,180 | 2,200 | 3,000 | 2,200 |
| 2007-01-31 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 2,150 |
| 2007-01-26 | 2,100 | 2,150 | 2,100 | 2,150 | 2,000 | 2,150 |
| 2007-01-24 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 2,100 |
| 2007-01-23 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 2,100 |
| 2007-01-22 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 2,100 |
| 2007-01-19 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 2007-01-18 | 1,950 | 2,050 | 1,950 | 2,050 | 10,000 | 2,050 |
| 2007-01-15 | 1,890 | 1,893 | 1,890 | 1,893 | 7,000 | 1,893 |
| 2007-01-12 | 1,892 | 1,892 | 1,892 | 1,892 | 1,000 | 1,892 |
| 2007-01-10 | 1,891 | 1,891 | 1,891 | 1,891 | 1,000 | 1,891 |
| 2007-01-09 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 1,890 |
| 2007-01-05 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,890 |
| 2007-01-04 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
分割・併合履歴 ： なし