7555 (株)大田花き の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 742 | 742 | 742 | 742 | 400 | 742 |
| 2022-12-29 | 741 | 741 | 741 | 741 | 200 | 741 |
| 2022-12-28 | 744 | 744 | 740 | 741 | 900 | 741 |
| 2022-12-27 | 744 | 744 | 744 | 744 | 100 | 744 |
| 2022-12-26 | 740 | 744 | 740 | 744 | 300 | 744 |
| 2022-12-23 | 745 | 745 | 740 | 740 | 1,700 | 740 |
| 2022-12-22 | 743 | 743 | 743 | 743 | 100 | 743 |
| 2022-12-21 | 744 | 744 | 742 | 742 | 400 | 742 |
| 2022-12-20 | 742 | 742 | 742 | 742 | 200 | 742 |
| 2022-12-19 | 748 | 748 | 748 | 748 | 100 | 748 |
| 2022-12-16 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2022-12-15 | 744 | 745 | 743 | 743 | 1,600 | 743 |
| 2022-12-14 | 744 | 744 | 744 | 744 | 100 | 744 |
| 2022-12-13 | 743 | 743 | 743 | 743 | 100 | 743 |
| 2022-12-12 | - | - | - | 743 | - | 743 |
| 2022-12-09 | 748 | 748 | 743 | 743 | 200 | 743 |
| 2022-12-08 | 742 | 742 | 742 | 742 | 200 | 742 |
| 2022-12-07 | - | - | - | 743 | - | 743 |
| 2022-12-06 | 743 | 743 | 743 | 743 | 100 | 743 |
| 2022-12-05 | 742 | 746 | 742 | 746 | 400 | 746 |
| 2022-12-02 | 758 | 758 | 741 | 741 | 2,400 | 741 |
| 2022-12-01 | 748 | 748 | 747 | 747 | 200 | 747 |
| 2022-11-30 | - | - | - | 743 | - | 743 |
| 2022-11-29 | 738 | 743 | 738 | 743 | 700 | 743 |
| 2022-11-28 | 734 | 739 | 734 | 739 | 2,100 | 739 |
| 2022-11-25 | 741 | 741 | 734 | 734 | 1,900 | 734 |
| 2022-11-24 | 737 | 742 | 737 | 742 | 600 | 742 |
| 2022-11-22 | 752 | 752 | 734 | 734 | 1,300 | 734 |
| 2022-11-21 | - | - | - | 752 | - | 752 |
| 2022-11-18 | 752 | 752 | 752 | 752 | 200 | 752 |
| 2022-11-17 | - | - | - | 741 | - | 741 |
| 2022-11-16 | 739 | 741 | 739 | 741 | 300 | 741 |
| 2022-11-15 | 752 | 752 | 747 | 747 | 500 | 747 |
| 2022-11-14 | 741 | 742 | 738 | 740 | 1,000 | 740 |
| 2022-11-11 | 744 | 766 | 739 | 739 | 1,400 | 739 |
| 2022-11-10 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2022-11-09 | 741 | 744 | 741 | 744 | 200 | 744 |
| 2022-11-08 | 741 | 741 | 741 | 741 | 100 | 741 |
| 2022-11-07 | 744 | 744 | 744 | 744 | 100 | 744 |
| 2022-11-04 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2022-11-02 | 741 | 743 | 741 | 743 | 200 | 743 |
| 2022-11-01 | 744 | 744 | 744 | 744 | 100 | 744 |
| 2022-10-31 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2022-10-28 | 744 | 744 | 742 | 742 | 200 | 742 |
| 2022-10-27 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2022-10-26 | 747 | 747 | 746 | 746 | 200 | 746 |
| 2022-10-25 | 750 | 750 | 750 | 750 | 800 | 750 |
| 2022-10-24 | 750 | 754 | 750 | 750 | 300 | 750 |
| 2022-10-21 | 738 | 739 | 738 | 739 | 400 | 739 |
| 2022-10-20 | 736 | 739 | 736 | 739 | 200 | 739 |
| 2022-10-19 | - | - | - | 745 | - | 745 |
| 2022-10-18 | 760 | 760 | 745 | 745 | 600 | 745 |
| 2022-10-17 | 750 | 750 | 750 | 750 | 7,500 | 750 |
| 2022-10-14 | 740 | 750 | 740 | 750 | 2,900 | 750 |
| 2022-10-13 | 737 | 740 | 737 | 740 | 500 | 740 |
| 2022-10-12 | - | - | - | 739 | - | 739 |
| 2022-10-11 | 727 | 739 | 725 | 739 | 1,800 | 739 |
| 2022-10-07 | 730 | 760 | 730 | 731 | 2,900 | 731 |
| 2022-10-06 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2022-10-05 | 733 | 733 | 730 | 730 | 300 | 730 |
| 2022-10-04 | - | - | - | 736 | - | 736 |
| 2022-10-03 | 725 | 737 | 723 | 736 | 1,200 | 736 |
| 2022-09-30 | 745 | 745 | 725 | 725 | 1,700 | 725 |
| 2022-09-29 | 740 | 740 | 732 | 738 | 2,000 | 738 |
| 2022-09-28 | 750 | 755 | 750 | 755 | 900 | 755 |
| 2022-09-27 | 750 | 754 | 750 | 754 | 1,000 | 754 |
| 2022-09-26 | 750 | 750 | 749 | 750 | 1,200 | 750 |
| 2022-09-22 | 753 | 753 | 752 | 752 | 800 | 752 |
| 2022-09-21 | 751 | 751 | 749 | 750 | 2,000 | 750 |
| 2022-09-20 | 754 | 754 | 750 | 751 | 2,000 | 751 |
| 2022-09-16 | 750 | 750 | 750 | 750 | 700 | 750 |
| 2022-09-15 | 749 | 750 | 749 | 750 | 1,000 | 750 |
| 2022-09-14 | 750 | 750 | 748 | 750 | 500 | 750 |
| 2022-09-13 | 750 | 753 | 749 | 749 | 900 | 749 |
| 2022-09-12 | 750 | 754 | 750 | 754 | 700 | 754 |
| 2022-09-09 | 750 | 751 | 750 | 750 | 1,700 | 750 |
| 2022-09-08 | 758 | 758 | 755 | 755 | 200 | 755 |
| 2022-09-07 | 751 | 759 | 747 | 747 | 1,200 | 747 |
| 2022-09-06 | 753 | 753 | 753 | 753 | 100 | 753 |
| 2022-09-05 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2022-09-02 | 755 | 760 | 750 | 750 | 1,700 | 750 |
| 2022-09-01 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2022-08-31 | 750 | 755 | 750 | 755 | 500 | 755 |
| 2022-08-30 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2022-08-29 | 760 | 760 | 755 | 755 | 800 | 755 |
| 2022-08-26 | 760 | 760 | 756 | 756 | 400 | 756 |
| 2022-08-25 | 760 | 760 | 759 | 760 | 1,200 | 760 |
| 2022-08-24 | 759 | 761 | 759 | 761 | 300 | 761 |
| 2022-08-23 | 753 | 755 | 753 | 755 | 400 | 755 |
| 2022-08-22 | 753 | 753 | 752 | 753 | 300 | 753 |
| 2022-08-19 | 759 | 759 | 750 | 750 | 2,700 | 750 |
| 2022-08-18 | 758 | 758 | 758 | 758 | 200 | 758 |
| 2022-08-17 | 753 | 755 | 753 | 755 | 200 | 755 |
| 2022-08-16 | 759 | 760 | 753 | 753 | 1,100 | 753 |
| 2022-08-15 | 760 | 760 | 749 | 760 | 1,700 | 760 |
| 2022-08-12 | 763 | 769 | 760 | 761 | 2,900 | 761 |
| 2022-08-10 | 750 | 750 | 749 | 750 | 700 | 750 |
| 2022-08-09 | 750 | 759 | 750 | 759 | 600 | 759 |
| 2022-08-08 | 751 | 751 | 750 | 750 | 800 | 750 |
| 2022-08-05 | 750 | 751 | 750 | 751 | 400 | 751 |
| 2022-08-04 | 750 | 750 | 749 | 750 | 1,800 | 750 |
| 2022-08-03 | 753 | 758 | 753 | 757 | 1,300 | 757 |
| 2022-08-02 | - | - | - | 768 | - | 768 |
| 2022-08-01 | 768 | 768 | 768 | 768 | 300 | 768 |
| 2022-07-29 | 755 | 755 | 753 | 753 | 200 | 753 |
| 2022-07-28 | - | - | - | 754 | - | 754 |
| 2022-07-27 | 769 | 769 | 754 | 754 | 300 | 754 |
| 2022-07-26 | 756 | 766 | 756 | 766 | 500 | 766 |
| 2022-07-25 | 771 | 771 | 771 | 771 | 3,000 | 771 |
| 2022-07-22 | 760 | 765 | 757 | 765 | 1,000 | 765 |
| 2022-07-21 | 759 | 760 | 759 | 760 | 400 | 760 |
| 2022-07-20 | 764 | 764 | 759 | 760 | 700 | 760 |
| 2022-07-19 | 756 | 766 | 756 | 766 | 700 | 766 |
| 2022-07-15 | 758 | 758 | 752 | 756 | 1,500 | 756 |
| 2022-07-14 | 749 | 758 | 748 | 758 | 1,100 | 758 |
| 2022-07-13 | 750 | 750 | 747 | 747 | 400 | 747 |
| 2022-07-12 | 753 | 753 | 743 | 753 | 900 | 753 |
| 2022-07-11 | 767 | 767 | 750 | 751 | 800 | 751 |
| 2022-07-08 | 769 | 769 | 744 | 767 | 4,500 | 767 |
| 2022-07-07 | 741 | 741 | 741 | 741 | 100 | 741 |
| 2022-07-06 | 740 | 755 | 740 | 741 | 600 | 741 |
| 2022-07-05 | 738 | 740 | 738 | 740 | 300 | 740 |
| 2022-07-04 | 755 | 755 | 738 | 738 | 1,600 | 738 |
| 2022-07-01 | 760 | 760 | 745 | 745 | 300 | 745 |
| 2022-06-30 | 750 | 760 | 750 | 760 | 200 | 760 |
| 2022-06-29 | 743 | 762 | 743 | 762 | 700 | 762 |
| 2022-06-28 | - | - | - | 738 | - | 738 |
| 2022-06-27 | 742 | 742 | 738 | 738 | 400 | 738 |
| 2022-06-24 | 746 | 746 | 736 | 746 | 1,200 | 746 |
| 2022-06-23 | 748 | 749 | 747 | 749 | 300 | 749 |
| 2022-06-22 | 749 | 749 | 739 | 739 | 200 | 739 |
| 2022-06-21 | 739 | 739 | 739 | 739 | 800 | 739 |
| 2022-06-20 | - | - | - | 754 | - | 754 |
| 2022-06-17 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2022-06-16 | 746 | 756 | 746 | 756 | 1,100 | 756 |
| 2022-06-15 | 741 | 741 | 734 | 734 | 1,500 | 734 |
| 2022-06-14 | 730 | 748 | 727 | 748 | 1,000 | 748 |
| 2022-06-13 | 753 | 753 | 725 | 725 | 2,400 | 725 |
| 2022-06-10 | - | - | - | 760 | - | 760 |
| 2022-06-09 | - | - | - | 760 | - | 760 |
| 2022-06-08 | - | - | - | 760 | - | 760 |
| 2022-06-07 | - | - | - | 760 | - | 760 |
| 2022-06-06 | - | - | - | 767 | - | 767 |
| 2022-06-03 | 745 | 767 | 720 | 767 | 4,700 | 767 |
| 2022-06-02 | - | - | - | 760 | - | 760 |
| 2022-06-01 | 763 | 763 | 760 | 760 | 200 | 760 |
| 2022-05-31 | - | - | - | 748 | - | 748 |
| 2022-05-30 | 748 | 748 | 748 | 748 | 100 | 748 |
| 2022-05-27 | 743 | 747 | 743 | 747 | 300 | 747 |
| 2022-05-26 | 743 | 750 | 743 | 750 | 500 | 750 |
| 2022-05-25 | 756 | 756 | 756 | 756 | 600 | 756 |
| 2022-05-24 | 750 | 756 | 750 | 756 | 300 | 756 |
| 2022-05-23 | 750 | 750 | 745 | 745 | 200 | 745 |
| 2022-05-20 | 750 | 750 | 745 | 745 | 200 | 745 |
| 2022-05-19 | - | - | - | 750 | - | 750 |
| 2022-05-18 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2022-05-17 | - | - | - | 755 | - | 755 |
| 2022-05-16 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2022-05-13 | 765 | 765 | 765 | 765 | 400 | 765 |
| 2022-05-12 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2022-05-11 | 764 | 764 | 755 | 755 | 200 | 755 |
| 2022-05-10 | 749 | 749 | 749 | 749 | 200 | 749 |
| 2022-05-09 | 766 | 766 | 750 | 753 | 1,200 | 753 |
| 2022-05-06 | 769 | 769 | 759 | 759 | 200 | 759 |
| 2022-05-02 | 759 | 759 | 759 | 759 | 100 | 759 |
| 2022-04-28 | 744 | 766 | 744 | 757 | 800 | 757 |
| 2022-04-27 | 760 | 764 | 743 | 743 | 2,300 | 743 |
| 2022-04-26 | 756 | 757 | 756 | 757 | 200 | 757 |
| 2022-04-25 | 754 | 756 | 754 | 755 | 1,500 | 755 |
| 2022-04-22 | 751 | 754 | 751 | 754 | 200 | 754 |
| 2022-04-21 | 751 | 754 | 751 | 754 | 200 | 754 |
| 2022-04-20 | 748 | 748 | 748 | 748 | 100 | 748 |
| 2022-04-19 | 745 | 750 | 745 | 750 | 300 | 750 |
| 2022-04-18 | 755 | 755 | 751 | 751 | 300 | 751 |
| 2022-04-15 | 757 | 757 | 757 | 757 | 500 | 757 |
| 2022-04-14 | 745 | 746 | 745 | 746 | 500 | 746 |
| 2022-04-13 | - | - | - | 742 | - | 742 |
| 2022-04-12 | 741 | 742 | 741 | 742 | 1,000 | 742 |
| 2022-04-11 | - | - | - | 747 | - | 747 |
| 2022-04-08 | - | - | - | 747 | - | 747 |
| 2022-04-07 | 747 | 747 | 747 | 747 | 100 | 747 |
| 2022-04-06 | - | - | - | 748 | - | 748 |
| 2022-04-05 | 753 | 753 | 748 | 748 | 1,600 | 748 |
| 2022-04-04 | 750 | 757 | 748 | 757 | 1,100 | 757 |
| 2022-04-01 | 749 | 749 | 748 | 748 | 200 | 748 |
| 2022-03-31 | 748 | 748 | 748 | 748 | 200 | 748 |
| 2022-03-30 | 745 | 745 | 740 | 740 | 2,300 | 740 |
| 2022-03-29 | 761 | 773 | 761 | 772 | 600 | 772 |
| 2022-03-28 | 755 | 761 | 755 | 761 | 600 | 761 |
| 2022-03-25 | 754 | 760 | 754 | 756 | 1,300 | 756 |
| 2022-03-24 | 749 | 758 | 749 | 758 | 400 | 758 |
| 2022-03-23 | 755 | 755 | 749 | 749 | 1,000 | 749 |
| 2022-03-22 | 763 | 763 | 740 | 753 | 1,500 | 753 |
| 2022-03-18 | 763 | 764 | 746 | 762 | 700 | 762 |
| 2022-03-17 | 756 | 757 | 754 | 757 | 300 | 757 |
| 2022-03-16 | 756 | 756 | 756 | 756 | 100 | 756 |
| 2022-03-15 | 755 | 755 | 755 | 755 | 500 | 755 |
| 2022-03-14 | 753 | 753 | 740 | 740 | 300 | 740 |
| 2022-03-11 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2022-03-10 | - | - | - | 750 | - | 750 |
| 2022-03-09 | 755 | 755 | 750 | 750 | 200 | 750 |
| 2022-03-08 | 755 | 755 | 741 | 752 | 400 | 752 |
| 2022-03-07 | 741 | 755 | 741 | 755 | 300 | 755 |
| 2022-03-04 | 756 | 756 | 756 | 756 | 100 | 756 |
| 2022-03-03 | 751 | 752 | 751 | 752 | 200 | 752 |
| 2022-03-02 | - | - | - | 741 | - | 741 |
| 2022-03-01 | 740 | 741 | 740 | 741 | 1,100 | 741 |
| 2022-02-28 | 739 | 739 | 739 | 739 | 100 | 739 |
| 2022-02-25 | 754 | 754 | 754 | 754 | 800 | 754 |
| 2022-02-24 | 739 | 739 | 731 | 739 | 1,100 | 739 |
| 2022-02-22 | 740 | 740 | 737 | 740 | 1,000 | 740 |
| 2022-02-21 | 741 | 741 | 741 | 741 | 1,100 | 741 |
| 2022-02-18 | 762 | 762 | 745 | 745 | 300 | 745 |
| 2022-02-17 | 756 | 763 | 748 | 763 | 500 | 763 |
| 2022-02-16 | 769 | 770 | 769 | 770 | 200 | 770 |
| 2022-02-15 | 769 | 769 | 767 | 767 | 700 | 767 |
| 2022-02-14 | 757 | 760 | 754 | 760 | 1,800 | 760 |
| 2022-02-10 | 755 | 755 | 750 | 754 | 300 | 754 |
| 2022-02-09 | - | - | - | 755 | - | 755 |
| 2022-02-08 | 755 | 755 | 755 | 755 | 300 | 755 |
| 2022-02-07 | 744 | 744 | 744 | 744 | 1,100 | 744 |
| 2022-02-04 | 742 | 742 | 742 | 742 | 100 | 742 |
| 2022-02-03 | 735 | 759 | 735 | 757 | 300 | 757 |
| 2022-02-02 | 750 | 750 | 740 | 740 | 900 | 740 |
| 2022-02-01 | 749 | 779 | 749 | 752 | 6,400 | 752 |
| 2022-01-31 | - | - | - | 741 | - | 741 |
| 2022-01-28 | 741 | 741 | 740 | 741 | 600 | 741 |
| 2022-01-27 | 745 | 745 | 744 | 744 | 400 | 744 |
| 2022-01-26 | - | - | - | 747 | - | 747 |
| 2022-01-25 | 757 | 757 | 747 | 747 | 800 | 747 |
| 2022-01-24 | 755 | 757 | 755 | 757 | 200 | 757 |
| 2022-01-21 | 758 | 758 | 758 | 758 | 200 | 758 |
| 2022-01-20 | 758 | 765 | 755 | 765 | 300 | 765 |
| 2022-01-19 | 761 | 761 | 759 | 761 | 1,100 | 761 |
| 2022-01-18 | 768 | 768 | 761 | 761 | 200 | 761 |
| 2022-01-17 | 770 | 770 | 760 | 760 | 900 | 760 |
| 2022-01-14 | 770 | 770 | 769 | 769 | 700 | 769 |
| 2022-01-13 | 769 | 770 | 769 | 770 | 300 | 770 |
| 2022-01-12 | 771 | 771 | 771 | 771 | 100 | 771 |
| 2022-01-11 | 764 | 774 | 756 | 774 | 1,200 | 774 |
| 2022-01-07 | - | - | - | 763 | - | 763 |
| 2022-01-06 | 765 | 765 | 763 | 763 | 1,200 | 763 |
| 2022-01-05 | 752 | 764 | 752 | 764 | 400 | 764 |
| 2022-01-04 | 763 | 763 | 763 | 763 | 100 | 763 |
分割・併合履歴 ： なし