7555 (株)大田花き の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 2008-12-25 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2008-12-24 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 2008-12-22 | 865 | 866 | 865 | 866 | 2,000 | 866 |
| 2008-12-18 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2008-12-15 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 1,004 |
| 2008-12-05 | 1,004 | 1,004 | 1,004 | 1,004 | 2,000 | 1,004 |
| 2008-12-02 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2008-11-28 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2008-11-27 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,065 |
| 2008-11-18 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 | 1,249 |
| 2008-10-31 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2008-10-24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2008-10-22 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2008-10-15 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2008-10-14 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2008-10-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2008-09-19 | 1,259 | 1,259 | 1,259 | 1,259 | 1,000 | 1,259 |
| 2008-09-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2008-09-10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2008-09-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2008-08-25 | 1,248 | 1,248 | 1,248 | 1,248 | 1,000 | 1,248 |
| 2008-08-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2008-08-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2008-08-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2008-07-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2008-07-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2008-07-04 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 | 1,374 |
| 2008-07-02 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 | 1,374 |
| 2008-06-25 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 | 1,374 |
| 2008-06-18 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 | 1,379 |
| 2008-06-13 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 | 1,379 |
| 2008-05-30 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2008-05-20 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2008-05-16 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2008-05-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2008-04-30 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,250 |
| 2008-04-18 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,299 |
| 2008-04-15 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,299 |
| 2008-04-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2008-04-01 | 1,487 | 1,487 | 1,487 | 1,487 | 1,000 | 1,487 |
| 2008-03-26 | 1,287 | 1,287 | 1,287 | 1,287 | 1,000 | 1,287 |
| 2008-03-25 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,299 |
| 2008-03-18 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2008-03-03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2008-02-19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2008-02-18 | 1,200 | 1,200 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2008-02-15 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2008-02-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2008-02-07 | 1,239 | 1,239 | 1,239 | 1,239 | 1,000 | 1,239 |
| 2008-02-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2008-02-01 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2008-01-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2008-01-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2008-01-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2008-01-11 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 | 1,375 |
| 2008-01-10 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 | 1,375 |
| 2008-01-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
分割・併合履歴 ： なし