大田花き(7555)の株価時系列情報
大田花き(7555)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/26 | 430 | 430 | 415 | 415 | 2,000 |
| 2000/12/25 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/12/22 | 420 | 420 | 420 | 420 | 4,000 |
| 2000/12/21 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/12/18 | 478 | 478 | 478 | 478 | 1,000 |
| 2000/12/15 | 478 | 478 | 478 | 478 | 2,000 |
| 2000/12/11 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/12/08 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/12/07 | 489 | 489 | 489 | 489 | 1,000 |
| 2000/12/06 | 496 | 496 | 496 | 496 | 5,000 |
| 2000/11/29 | 416 | 416 | 416 | 416 | 1,000 |
| 2000/11/24 | 443 | 450 | 443 | 450 | 2,000 |
| 2000/11/22 | 425 | 425 | 420 | 420 | 2,000 |
| 2000/11/21 | 425 | 425 | 425 | 425 | 3,000 |
| 2000/11/20 | 443 | 443 | 443 | 443 | 1,000 |
| 2000/11/17 | 442 | 442 | 442 | 442 | 1,000 |
| 2000/11/15 | 460 | 460 | 460 | 460 | 2,000 |
| 2000/11/10 | 425 | 425 | 425 | 425 | 1,000 |
| 2000/11/07 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/11/06 | 440 | 440 | 430 | 430 | 2,000 |
| 2000/11/01 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/10/27 | 430 | 430 | 430 | 430 | 2,000 |
| 2000/10/26 | 430 | 430 | 430 | 430 | 2,000 |
| 2000/10/25 | 450 | 450 | 430 | 430 | 6,000 |
| 2000/10/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/10/18 | 447 | 447 | 447 | 447 | 1,000 |
| 2000/10/13 | 465 | 465 | 465 | 465 | 3,000 |
| 2000/10/12 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/10/11 | 430 | 430 | 430 | 430 | 2,000 |
| 2000/10/03 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/10/02 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/09/28 | 430 | 430 | 430 | 430 | 6,000 |
| 2000/09/25 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/09/22 | 435 | 435 | 435 | 435 | 1,000 |
| 2000/09/19 | 454 | 454 | 454 | 454 | 1,000 |
| 2000/09/14 | 450 | 450 | 450 | 450 | 3,000 |
| 2000/09/12 | 430 | 430 | 430 | 430 | 3,000 |
| 2000/09/08 | 430 | 430 | 430 | 430 | 3,000 |
| 2000/09/05 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/09/04 | 442 | 442 | 442 | 442 | 1,000 |
| 2000/08/31 | 440 | 440 | 440 | 440 | 2,000 |
| 2000/08/29 | 441 | 441 | 440 | 440 | 4,000 |
| 2000/08/25 | 442 | 442 | 442 | 442 | 2,000 |
| 2000/08/24 | 441 | 441 | 441 | 441 | 1,000 |
| 2000/08/23 | 441 | 441 | 441 | 441 | 1,000 |
| 2000/08/22 | 442 | 442 | 442 | 442 | 1,000 |
| 2000/08/21 | 443 | 443 | 443 | 443 | 1,000 |
| 2000/08/16 | 449 | 450 | 449 | 450 | 2,000 |
| 2000/08/15 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/08/09 | 420 | 420 | 415 | 420 | 4,000 |
| 2000/08/03 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/08/02 | 434 | 434 | 434 | 434 | 1,000 |
| 2000/07/31 | 415 | 415 | 415 | 415 | 2,000 |
| 2000/07/26 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/07/25 | 526 | 526 | 526 | 526 | 5,000 |
| 2000/07/21 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/07/19 | 430 | 430 | 430 | 430 | 4,000 |
| 2000/07/18 | 450 | 450 | 430 | 430 | 4,000 |
| 2000/07/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/07/14 | 445 | 465 | 445 | 459 | 4,000 |
| 2000/07/13 | 450 | 450 | 430 | 430 | 8,000 |
| 2000/07/11 | 485 | 485 | 455 | 455 | 2,000 |
| 2000/07/06 | 485 | 485 | 485 | 485 | 1,000 |
| 2000/07/05 | 530 | 530 | 519 | 519 | 8,000 |
| 2000/07/04 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/07/03 | 435 | 450 | 435 | 450 | 2,000 |
| 2000/06/30 | 450 | 450 | 430 | 430 | 7,000 |
| 2000/06/29 | 450 | 450 | 440 | 440 | 3,000 |
| 2000/06/27 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/06/23 | 460 | 460 | 460 | 460 | 2,000 |
| 2000/06/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/06/16 | 450 | 450 | 450 | 450 | 4,000 |
| 2000/06/15 | 465 | 465 | 450 | 450 | 4,000 |
| 2000/06/14 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/06/13 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/06/09 | 450 | 450 | 425 | 425 | 8,000 |
| 2000/06/08 | 455 | 455 | 450 | 450 | 7,000 |
| 2000/06/06 | 455 | 455 | 455 | 455 | 1,000 |
| 2000/06/05 | 455 | 455 | 455 | 455 | 1,000 |
| 2000/06/02 | 457 | 457 | 457 | 457 | 1,000 |
| 2000/05/31 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/05/30 | 425 | 425 | 425 | 425 | 3,000 |
| 2000/05/25 | 480 | 480 | 420 | 420 | 6,000 |
| 2000/05/23 | 452 | 452 | 452 | 452 | 1,000 |
| 2000/05/18 | 485 | 485 | 485 | 485 | 1,000 |
| 2000/05/17 | 485 | 485 | 485 | 485 | 1,000 |
| 2000/05/16 | 485 | 485 | 485 | 485 | 1,000 |
| 2000/05/15 | 486 | 486 | 486 | 486 | 2,000 |
| 2000/05/11 | 465 | 465 | 465 | 465 | 1,000 |
| 2000/05/08 | 492 | 492 | 492 | 492 | 1,000 |
| 2000/04/25 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/04/21 | 487 | 487 | 487 | 487 | 1,000 |
| 2000/04/14 | 510 | 510 | 500 | 500 | 5,000 |
| 2000/04/13 | 500 | 500 | 500 | 500 | 9,000 |
| 2000/04/11 | 490 | 490 | 490 | 490 | 2,000 |
| 2000/04/10 | 490 | 490 | 490 | 490 | 1,000 |
| 2000/04/04 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/04/03 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/03/31 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/03/29 | 500 | 500 | 480 | 480 | 4,000 |
| 2000/03/27 | 520 | 520 | 520 | 520 | 2,000 |
| 2000/03/24 | 520 | 520 | 490 | 490 | 21,000 |
| 2000/03/23 | 500 | 500 | 500 | 500 | 4,000 |
| 2000/03/22 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/03/21 | 510 | 510 | 500 | 500 | 5,000 |
| 2000/03/17 | 510 | 510 | 506 | 510 | 4,000 |
| 2000/03/15 | 540 | 540 | 520 | 520 | 3,000 |
| 2000/03/13 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/03/10 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/03/08 | 464 | 464 | 464 | 464 | 2,000 |
| 2000/03/07 | 500 | 500 | 460 | 460 | 3,000 |
| 2000/03/06 | 480 | 480 | 480 | 480 | 2,000 |
| 2000/03/03 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/03/01 | 490 | 500 | 490 | 500 | 3,000 |
| 2000/02/29 | 461 | 461 | 461 | 461 | 3,000 |
| 2000/02/25 | 480 | 480 | 450 | 451 | 12,000 |
| 2000/02/24 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/02/23 | 480 | 480 | 470 | 480 | 4,000 |
| 2000/02/22 | 482 | 482 | 480 | 480 | 4,000 |
| 2000/02/21 | 480 | 480 | 480 | 480 | 4,000 |
| 2000/02/18 | 480 | 480 | 480 | 480 | 3,000 |
| 2000/02/17 | 460 | 460 | 460 | 460 | 2,000 |
| 2000/02/16 | 480 | 480 | 450 | 450 | 3,000 |
| 2000/02/15 | 505 | 505 | 475 | 480 | 9,000 |
| 2000/02/14 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/02/10 | 505 | 505 | 500 | 500 | 5,000 |
| 2000/02/09 | 505 | 505 | 505 | 505 | 1,000 |
| 2000/02/08 | 500 | 515 | 500 | 505 | 7,000 |
| 2000/02/07 | 500 | 540 | 500 | 520 | 9,000 |
| 2000/02/04 | 501 | 501 | 500 | 500 | 16,000 |
| 2000/02/03 | 510 | 510 | 502 | 502 | 3,000 |
| 2000/02/02 | 506 | 506 | 505 | 505 | 6,000 |
| 2000/02/01 | 505 | 505 | 505 | 505 | 2,000 |
| 2000/01/28 | 515 | 515 | 500 | 500 | 9,000 |
| 2000/01/27 | 515 | 516 | 511 | 516 | 3,000 |
| 2000/01/26 | 520 | 520 | 511 | 511 | 2,000 |
| 2000/01/25 | 540 | 540 | 540 | 540 | 2,000 |
| 2000/01/20 | 510 | 510 | 510 | 510 | 2,000 |
| 2000/01/19 | 530 | 530 | 530 | 530 | 1,000 |
| 2000/01/14 | 511 | 511 | 511 | 511 | 2,000 |
| 2000/01/11 | 500 | 501 | 500 | 501 | 3,000 |
| 2000/01/07 | 550 | 550 | 510 | 510 | 2,000 |
| 2000/01/06 | 550 | 550 | 550 | 550 | 4,000 |
| 2000/01/05 | 554 | 554 | 499 | 500 | 4,000 |