7555 (株)大田花き の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2011-12-27 | 738 | 738 | 738 | 738 | 2,000 | 738 |
| 2011-12-22 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2011-12-16 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2011-12-15 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2011-12-02 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2011-12-01 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2011-11-30 | 726 | 726 | 726 | 726 | 6,000 | 726 |
| 2011-11-25 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2011-11-18 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2011-11-15 | 753 | 753 | 753 | 753 | 2,000 | 753 |
| 2011-11-01 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 2011-10-26 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 2011-10-25 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 2011-10-18 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2011-10-11 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 2011-09-30 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2011-09-22 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2011-09-16 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2011-09-15 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 2011-09-12 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 2011-09-09 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2011-09-01 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2011-08-18 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2011-08-16 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2011-08-15 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2011-08-01 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2011-07-25 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2011-07-19 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2011-07-15 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2011-07-11 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 2011-07-08 | 797 | 797 | 797 | 797 | 2,000 | 797 |
| 2011-07-04 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2011-07-01 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2011-06-24 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2011-06-17 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2011-06-15 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2011-06-09 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2011-06-01 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2011-05-23 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2011-05-18 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2011-05-16 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2011-05-13 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2011-05-06 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2011-04-25 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2011-04-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2011-04-05 | 771 | 771 | 771 | 771 | 2,000 | 771 |
| 2011-04-01 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 2011-03-29 | 783 | 783 | 754 | 754 | 3,000 | 754 |
| 2011-03-28 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2011-03-25 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2011-03-22 | 762 | 762 | 762 | 762 | 3,000 | 762 |
| 2011-03-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2011-03-15 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2011-03-07 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 2011-03-04 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 2011-02-21 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 2011-02-18 | 984 | 984 | 984 | 984 | 1,000 | 984 |
| 2011-02-17 | 940 | 940 | 925 | 925 | 2,000 | 925 |
| 2011-02-16 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2011-02-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2011-02-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2011-01-19 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2011-01-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2011-01-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2011-01-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
分割・併合履歴 ： なし