7555 (株)大田花き の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2016-12-29 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2016-12-26 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2016-12-22 | 793 | 794 | 793 | 794 | 2,000 | 794 |
| 2016-12-20 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2016-12-16 | 799 | 799 | 795 | 795 | 2,000 | 795 |
| 2016-12-15 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2016-12-12 | 809 | 809 | 800 | 800 | 2,000 | 800 |
| 2016-12-09 | 809 | 809 | 809 | 809 | 2,000 | 809 |
| 2016-12-06 | 790 | 800 | 790 | 799 | 3,000 | 799 |
| 2016-12-02 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2016-11-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2016-11-22 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2016-11-18 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2016-11-17 | 780 | 783 | 780 | 783 | 3,000 | 783 |
| 2016-11-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2016-11-09 | 783 | 783 | 780 | 780 | 2,000 | 780 |
| 2016-11-08 | 777 | 789 | 776 | 776 | 4,000 | 776 |
| 2016-11-07 | 786 | 786 | 785 | 785 | 2,000 | 785 |
| 2016-11-04 | 786 | 792 | 786 | 792 | 2,000 | 792 |
| 2016-11-02 | 813 | 813 | 798 | 798 | 2,000 | 798 |
| 2016-11-01 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2016-10-31 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2016-10-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2016-10-20 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2016-10-05 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2016-10-04 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2016-09-30 | 827 | 827 | 827 | 827 | 2,000 | 827 |
| 2016-09-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2016-09-23 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2016-09-21 | 805 | 816 | 805 | 805 | 5,000 | 805 |
| 2016-09-20 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2016-09-16 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2016-09-14 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2016-09-05 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2016-09-01 | 809 | 815 | 809 | 815 | 2,000 | 815 |
| 2016-08-31 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2016-08-25 | 815 | 815 | 811 | 811 | 2,000 | 811 |
| 2016-08-22 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2016-08-18 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2016-08-17 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2016-08-16 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2016-08-15 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2016-08-09 | 799 | 800 | 799 | 800 | 3,000 | 800 |
| 2016-08-08 | 799 | 799 | 795 | 795 | 2,000 | 795 |
| 2016-08-03 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2016-08-01 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2016-07-25 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2016-07-21 | 796 | 796 | 795 | 795 | 2,000 | 795 |
| 2016-07-19 | 809 | 809 | 800 | 800 | 2,000 | 800 |
| 2016-07-15 | 786 | 795 | 786 | 795 | 5,000 | 795 |
| 2016-07-08 | 827 | 827 | 827 | 827 | 2,000 | 827 |
| 2016-07-05 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2016-07-01 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2016-06-24 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 2016-06-21 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2016-06-17 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 2016-06-01 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2016-05-25 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2016-05-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2016-05-18 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2016-05-16 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2016-05-13 | 816 | 816 | 816 | 816 | 2,000 | 816 |
| 2016-05-12 | 822 | 831 | 820 | 820 | 4,000 | 820 |
| 2016-05-11 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2016-05-10 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2016-05-06 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2016-04-25 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2016-04-21 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2016-04-20 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2016-04-18 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2016-04-15 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2016-04-14 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2016-04-12 | 812 | 825 | 812 | 825 | 5,000 | 825 |
| 2016-04-01 | 875 | 875 | 850 | 850 | 2,000 | 850 |
| 2016-03-31 | 850 | 864 | 850 | 864 | 2,000 | 864 |
| 2016-03-30 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2016-03-23 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2016-03-22 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2016-03-18 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2016-03-15 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2016-03-07 | 833 | 846 | 833 | 846 | 2,000 | 846 |
| 2016-03-04 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2016-03-03 | 860 | 861 | 846 | 846 | 3,000 | 846 |
| 2016-02-25 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2016-02-22 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 2016-02-18 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2016-02-15 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2016-02-08 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2016-02-05 | 815 | 825 | 815 | 825 | 4,000 | 825 |
| 2016-02-03 | 863 | 863 | 860 | 860 | 2,000 | 860 |
| 2016-02-01 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2016-01-20 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2016-01-18 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2016-01-15 | 866 | 866 | 851 | 863 | 4,000 | 863 |
| 2016-01-14 | 880 | 880 | 865 | 865 | 2,000 | 865 |
| 2016-01-07 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2016-01-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
分割・併合履歴 ： なし