7555 (株)大田花き の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-25 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2015-12-18 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2015-12-09 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2015-12-04 | 919 | 919 | 919 | 919 | 2,000 | 919 |
| 2015-12-02 | 898 | 898 | 898 | 898 | 2,000 | 898 |
| 2015-11-30 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2015-11-27 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 2015-11-20 | 878 | 878 | 878 | 878 | 1,000 | 878 |
| 2015-11-18 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2015-11-13 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2015-11-04 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2015-10-30 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2015-10-28 | 865 | 874 | 865 | 874 | 2,000 | 874 |
| 2015-10-23 | 877 | 879 | 877 | 879 | 2,000 | 879 |
| 2015-10-21 | 866 | 866 | 866 | 866 | 2,000 | 866 |
| 2015-10-19 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2015-10-06 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2015-10-02 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2015-09-29 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2015-09-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2015-09-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2015-09-18 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2015-09-16 | 895 | 909 | 895 | 909 | 2,000 | 909 |
| 2015-09-15 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2015-09-01 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2015-08-25 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2015-08-21 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2015-08-20 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2015-08-18 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2015-08-13 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2015-08-12 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2015-08-11 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2015-08-10 | 896 | 896 | 896 | 896 | 2,000 | 896 |
| 2015-08-04 | 896 | 896 | 896 | 896 | 2,000 | 896 |
| 2015-07-31 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2015-07-30 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2015-07-24 | 915 | 915 | 900 | 908 | 5,000 | 908 |
| 2015-07-23 | 890 | 903 | 890 | 903 | 2,000 | 903 |
| 2015-07-22 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2015-07-17 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2015-07-16 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2015-07-15 | 894 | 894 | 884 | 884 | 4,000 | 884 |
| 2015-07-14 | 896 | 896 | 882 | 882 | 3,000 | 882 |
| 2015-07-09 | 883 | 895 | 883 | 895 | 2,000 | 895 |
| 2015-07-08 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2015-07-06 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2015-07-03 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 2015-07-02 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2015-06-29 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2015-06-25 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2015-06-23 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 2015-06-22 | 890 | 896 | 890 | 896 | 2,000 | 896 |
| 2015-06-19 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2015-06-18 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2015-06-17 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2015-06-15 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2015-06-05 | 887 | 896 | 887 | 896 | 2,000 | 896 |
| 2015-06-03 | 893 | 895 | 893 | 895 | 2,000 | 895 |
| 2015-06-01 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2015-05-25 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2015-05-20 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2015-05-19 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2015-05-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2015-05-15 | 899 | 900 | 899 | 900 | 11,000 | 900 |
| 2015-05-13 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2015-05-11 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2015-05-07 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2015-04-30 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2015-04-28 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2015-04-23 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2015-04-21 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2015-04-17 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2015-04-13 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2015-04-07 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2015-04-03 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2015-04-01 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2015-03-30 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2015-03-26 | 904 | 905 | 904 | 905 | 2,000 | 905 |
| 2015-03-25 | 902 | 904 | 902 | 904 | 2,000 | 904 |
| 2015-03-23 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2015-03-20 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2015-03-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2015-03-18 | 895 | 909 | 895 | 909 | 2,000 | 909 |
| 2015-03-17 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2015-03-09 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2015-03-06 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2015-03-04 | 894 | 894 | 894 | 894 | 2,000 | 894 |
| 2015-02-25 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 2015-02-23 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2015-02-20 | 876 | 886 | 876 | 886 | 3,000 | 886 |
| 2015-02-19 | 885 | 891 | 885 | 891 | 2,000 | 891 |
| 2015-02-18 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 2015-02-17 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2015-02-13 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2015-02-09 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2015-02-02 | 888 | 899 | 888 | 899 | 2,000 | 899 |
| 2015-01-30 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2015-01-23 | 891 | 899 | 891 | 899 | 2,000 | 899 |
| 2015-01-21 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 2015-01-20 | 899 | 902 | 895 | 895 | 3,000 | 895 |
| 2015-01-19 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2015-01-08 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2015-01-06 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2015-01-05 | 882 | 882 | 880 | 880 | 2,000 | 880 |
分割・併合履歴 ： なし
