7555 (株)大田花き の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2012-12-20 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2012-12-18 | 900 | 900 | 858 | 858 | 2,000 | 858 |
| 2012-12-17 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2012-12-14 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2012-12-07 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 2012-12-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2012-11-30 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2012-11-22 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2012-11-20 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2012-11-16 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 2012-11-06 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2012-11-01 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2012-10-23 | 816 | 850 | 816 | 850 | 2,000 | 850 |
| 2012-10-18 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2012-10-15 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 2012-10-05 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2012-10-04 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 2012-10-02 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2012-09-25 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2012-09-19 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2012-09-13 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2012-09-04 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2012-08-31 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2012-08-22 | 843 | 843 | 843 | 843 | 1,000 | 843 |
| 2012-08-17 | 894 | 894 | 894 | 894 | 2,000 | 894 |
| 2012-08-16 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2012-08-15 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2012-08-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2012-08-08 | 843 | 843 | 843 | 843 | 1,000 | 843 |
| 2012-08-01 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2012-07-25 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2012-07-23 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2012-07-19 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2012-07-17 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2012-07-13 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2012-07-06 | 817 | 825 | 810 | 810 | 3,000 | 810 |
| 2012-07-04 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2012-07-02 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2012-06-25 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 2012-06-20 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2012-06-18 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2012-06-01 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2012-05-25 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2012-05-22 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 2012-05-18 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2012-05-09 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2012-05-07 | 837 | 837 | 837 | 837 | 1,000 | 837 |
| 2012-05-01 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2012-04-27 | 811 | 811 | 805 | 805 | 2,000 | 805 |
| 2012-04-23 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 2012-04-18 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 2012-04-13 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 2012-04-09 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2012-03-30 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2012-03-26 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2012-03-22 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2012-03-16 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2012-03-12 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2012-03-02 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 2012-02-29 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2012-02-27 | 798 | 798 | 798 | 798 | 2,000 | 798 |
| 2012-02-24 | 808 | 808 | 798 | 798 | 2,000 | 798 |
| 2012-02-22 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2012-02-17 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2012-02-15 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2012-02-09 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2012-02-01 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2012-01-18 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2012-01-12 | 765 | 765 | 765 | 765 | 1,000 | 765 |
分割・併合履歴 ： なし