7555 (株)大田花き の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-25 | 936 | 936 | 905 | 915 | 4,000 | 915 |
| 2013-12-24 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2013-12-20 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2013-12-18 | 928 | 928 | 915 | 920 | 3,000 | 920 |
| 2013-12-17 | 920 | 920 | 915 | 915 | 2,000 | 915 |
| 2013-12-13 | 918 | 918 | 918 | 918 | 2,000 | 918 |
| 2013-12-12 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2013-12-11 | 915 | 920 | 915 | 920 | 2,000 | 920 |
| 2013-12-06 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2013-12-05 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2013-12-04 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2013-12-02 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2013-11-28 | 920 | 930 | 920 | 930 | 2,000 | 930 |
| 2013-11-20 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2013-11-19 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2013-11-18 | 920 | 920 | 910 | 910 | 2,000 | 910 |
| 2013-11-15 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2013-11-11 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2013-11-08 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2013-11-06 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2013-11-05 | 925 | 925 | 918 | 918 | 2,000 | 918 |
| 2013-11-01 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2013-10-30 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2013-10-25 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2013-10-23 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2013-10-21 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2013-10-11 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2013-10-10 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2013-10-04 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 2013-10-02 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2013-10-01 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2013-09-30 | 905 | 920 | 905 | 920 | 2,000 | 920 |
| 2013-09-25 | 931 | 931 | 920 | 920 | 2,000 | 920 |
| 2013-09-19 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 2013-09-13 | 938 | 938 | 937 | 937 | 3,000 | 937 |
| 2013-09-10 | 944 | 944 | 930 | 938 | 3,000 | 938 |
| 2013-09-03 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2013-08-30 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2013-08-29 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2013-08-27 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2013-08-26 | 929 | 929 | 914 | 914 | 2,000 | 914 |
| 2013-08-23 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2013-08-20 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2013-08-16 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2013-08-15 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2013-08-13 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2013-08-08 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2013-08-05 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2013-08-01 | 973 | 973 | 973 | 973 | 1,000 | 973 |
| 2013-07-30 | 930 | 973 | 930 | 973 | 4,000 | 973 |
| 2013-07-25 | 963 | 963 | 963 | 963 | 2,000 | 963 |
| 2013-07-24 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2013-07-23 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2013-07-19 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2013-07-16 | 937 | 937 | 937 | 937 | 1,000 | 937 |
| 2013-07-12 | 939 | 939 | 939 | 939 | 2,000 | 939 |
| 2013-07-11 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2013-07-05 | 942 | 942 | 942 | 942 | 2,000 | 942 |
| 2013-07-04 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2013-07-02 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2013-06-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2013-06-20 | 879 | 885 | 870 | 870 | 3,000 | 870 |
| 2013-06-18 | 965 | 965 | 906 | 906 | 4,000 | 906 |
| 2013-06-14 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 2013-06-04 | 959 | 959 | 920 | 920 | 2,000 | 920 |
| 2013-05-31 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2013-05-24 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2013-05-17 | 975 | 975 | 965 | 965 | 2,000 | 965 |
| 2013-05-16 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2013-05-14 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2013-05-09 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2013-05-07 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 2013-05-02 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2013-04-26 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2013-04-23 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2013-04-22 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2013-04-18 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 2013-04-17 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2013-04-15 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2013-04-04 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2013-04-01 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2013-03-21 | 936 | 936 | 936 | 936 | 2,000 | 936 |
| 2013-03-19 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 2013-03-18 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 2013-03-15 | 912 | 919 | 912 | 919 | 3,000 | 919 |
| 2013-03-13 | 911 | 955 | 911 | 955 | 2,000 | 955 |
| 2013-03-12 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2013-03-11 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2013-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013-02-25 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2013-02-22 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2013-02-18 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2013-02-15 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2013-02-07 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2013-02-06 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2013-02-04 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2013-02-01 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2013-01-25 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2013-01-23 | 864 | 864 | 849 | 849 | 2,000 | 849 |
| 2013-01-21 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2013-01-15 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2013-01-09 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2013-01-07 | 889 | 919 | 889 | 919 | 2,000 | 919 |
分割・併合履歴 ： なし