7555 (株)大田花き の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2009-12-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-12-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-12-15 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2009-12-04 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 2009-12-02 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2009-11-30 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2009-11-27 | 740 | 740 | 711 | 711 | 2,000 | 711 |
| 2009-11-18 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2009-10-30 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2009-10-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2009-10-23 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2009-10-19 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2009-10-15 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2009-10-02 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2009-09-30 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2009-09-28 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2009-09-25 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2009-09-18 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2009-09-15 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2009-09-09 | 834 | 834 | 834 | 834 | 2,000 | 834 |
| 2009-09-01 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2009-08-18 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2009-08-10 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2009-07-31 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2009-07-30 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2009-07-24 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2009-07-17 | 1,023 | 1,023 | 1,023 | 1,023 | 1,000 | 1,023 |
| 2009-07-15 | 933 | 933 | 933 | 933 | 2,000 | 933 |
| 2009-07-03 | 950 | 1,023 | 903 | 903 | 3,000 | 903 |
| 2009-07-02 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 2009-06-25 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2009-06-19 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2009-06-18 | 993 | 993 | 993 | 993 | 1,000 | 993 |
| 2009-06-02 | 993 | 993 | 993 | 993 | 1,000 | 993 |
| 2009-05-25 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2009-05-18 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2009-05-15 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2009-05-07 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2009-04-28 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 2009-04-27 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2009-04-24 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2009-04-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2009-04-03 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,065 |
| 2009-03-24 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2009-03-18 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2009-03-13 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2009-03-04 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2009-02-26 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2009-02-25 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 2009-02-18 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2009-01-30 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2009-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2009-01-21 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2009-01-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2009-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2009-01-06 | 998 | 998 | 998 | 998 | 1,000 | 998 |
分割・併合履歴 ： なし