7555 (株)大田花き の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2014-12-25 | 892 | 892 | 888 | 888 | 3,000 | 888 |
| 2014-12-22 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2014-12-18 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2014-12-15 | 892 | 892 | 892 | 892 | 2,000 | 892 |
| 2014-12-10 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2014-12-05 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2014-12-04 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2014-12-03 | 885 | 890 | 885 | 890 | 4,000 | 890 |
| 2014-12-02 | 897 | 898 | 890 | 898 | 6,000 | 898 |
| 2014-11-27 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-11-26 | 895 | 895 | 883 | 885 | 9,000 | 885 |
| 2014-11-20 | 884 | 910 | 884 | 910 | 9,000 | 910 |
| 2014-11-19 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 2014-11-18 | 890 | 899 | 890 | 899 | 4,000 | 899 |
| 2014-11-14 | 891 | 899 | 891 | 899 | 4,000 | 899 |
| 2014-11-10 | 899 | 914 | 899 | 914 | 2,000 | 914 |
| 2014-11-05 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 2014-11-04 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2014-10-31 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2014-10-30 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2014-10-24 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 2014-10-22 | 873 | 873 | 873 | 873 | 1,000 | 873 |
| 2014-10-21 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2014-10-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2014-10-15 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2014-10-06 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2014-10-02 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2014-09-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2014-09-25 | 904 | 904 | 904 | 904 | 2,000 | 904 |
| 2014-09-24 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2014-09-22 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2014-09-19 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2014-09-18 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2014-09-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2014-09-03 | 896 | 900 | 896 | 900 | 2,000 | 900 |
| 2014-09-01 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2014-08-20 | 890 | 900 | 890 | 900 | 3,000 | 900 |
| 2014-08-19 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2014-08-18 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2014-08-15 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2014-08-11 | 900 | 900 | 885 | 885 | 2,000 | 885 |
| 2014-08-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2014-08-06 | 891 | 891 | 887 | 887 | 2,000 | 887 |
| 2014-08-05 | 893 | 893 | 892 | 892 | 2,000 | 892 |
| 2014-08-01 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2014-07-29 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2014-07-25 | 910 | 910 | 896 | 896 | 3,000 | 896 |
| 2014-07-24 | 911 | 911 | 896 | 910 | 3,000 | 910 |
| 2014-07-23 | 896 | 911 | 896 | 911 | 2,000 | 911 |
| 2014-07-22 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2014-07-18 | 899 | 899 | 891 | 891 | 2,000 | 891 |
| 2014-07-17 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2014-07-15 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 2014-07-14 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2014-07-11 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2014-07-07 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2014-07-04 | 913 | 913 | 890 | 890 | 5,000 | 890 |
| 2014-07-03 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2014-07-02 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2014-07-01 | 898 | 913 | 898 | 913 | 3,000 | 913 |
| 2014-06-30 | 898 | 898 | 898 | 898 | 2,000 | 898 |
| 2014-06-27 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2014-06-25 | 900 | 900 | 899 | 900 | 3,000 | 900 |
| 2014-06-20 | 910 | 910 | 900 | 909 | 7,000 | 909 |
| 2014-06-18 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2014-06-13 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2014-06-10 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2014-06-09 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2014-06-03 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2014-05-30 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2014-05-27 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2014-05-23 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2014-05-20 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2014-05-16 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2014-05-15 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2014-05-13 | 905 | 905 | 882 | 890 | 3,000 | 890 |
| 2014-05-09 | 905 | 920 | 905 | 920 | 2,000 | 920 |
| 2014-05-07 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2014-04-30 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2014-04-22 | 878 | 879 | 878 | 879 | 11,000 | 879 |
| 2014-04-21 | 906 | 906 | 906 | 906 | 2,000 | 906 |
| 2014-04-18 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 2014-04-15 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2014-04-10 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2014-04-09 | 912 | 912 | 912 | 912 | 2,000 | 912 |
| 2014-04-08 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2014-04-07 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2014-04-03 | 908 | 908 | 908 | 908 | 2,000 | 908 |
| 2014-04-01 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2014-03-24 | 953 | 953 | 923 | 923 | 4,000 | 923 |
| 2014-03-20 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2014-03-18 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 2014-03-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2014-03-06 | 917 | 920 | 917 | 920 | 2,000 | 920 |
| 2014-03-04 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 2014-02-20 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2014-02-19 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2014-02-18 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2014-02-14 | 917 | 917 | 917 | 917 | 2,000 | 917 |
| 2014-02-13 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2014-02-04 | 915 | 945 | 915 | 945 | 2,000 | 945 |
| 2014-01-31 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2014-01-22 | 925 | 940 | 925 | 940 | 2,000 | 940 |
| 2014-01-20 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2014-01-15 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2014-01-14 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2014-01-09 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2014-01-07 | 928 | 943 | 928 | 943 | 2,000 | 943 |
分割・併合履歴 ： なし