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 |
---|---|---|---|---|---|
2004/12/29 | 690 | 690 | 690 | 690 | 2,000 |
2004/12/28 | 690 | 690 | 690 | 690 | 3,000 |
2004/12/24 | 675 | 685 | 675 | 685 | 4,000 |
2004/12/22 | 690 | 690 | 685 | 685 | 4,000 |
2004/12/21 | 670 | 690 | 670 | 690 | 6,000 |
2004/12/17 | 690 | 690 | 690 | 690 | 1,000 |
2004/12/16 | 648 | 690 | 648 | 690 | 5,000 |
2004/12/15 | 630 | 650 | 630 | 650 | 2,000 |
2004/12/10 | 628 | 630 | 628 | 630 | 2,000 |
2004/12/08 | 631 | 631 | 630 | 630 | 4,000 |
2004/12/07 | 611 | 611 | 611 | 611 | 3,000 |
2004/12/06 | 611 | 611 | 611 | 611 | 1,000 |
2004/12/03 | 611 | 611 | 611 | 611 | 1,000 |
2004/12/02 | 611 | 611 | 611 | 611 | 1,000 |
2004/12/01 | 611 | 615 | 611 | 611 | 3,000 |
2004/11/30 | 611 | 611 | 611 | 611 | 5,000 |
2004/11/29 | 611 | 611 | 611 | 611 | 1,000 |
2004/11/26 | 611 | 611 | 611 | 611 | 1,000 |
2004/11/25 | 611 | 611 | 611 | 611 | 1,000 |
2004/11/24 | 611 | 611 | 611 | 611 | 1,000 |
2004/11/22 | 611 | 611 | 611 | 611 | 5,000 |
2004/11/19 | 611 | 611 | 611 | 611 | 1,000 |
2004/11/18 | 611 | 611 | 611 | 611 | 1,000 |
2004/11/17 | 610 | 611 | 610 | 611 | 3,000 |
2004/11/16 | 611 | 611 | 611 | 611 | 2,000 |
2004/11/15 | 611 | 611 | 611 | 611 | 1,000 |
2004/11/12 | 610 | 610 | 610 | 610 | 4,000 |
2004/11/11 | 610 | 610 | 610 | 610 | 3,000 |
2004/11/10 | 610 | 610 | 610 | 610 | 2,000 |
2004/11/09 | 610 | 610 | 610 | 610 | 2,000 |
2004/11/08 | 610 | 610 | 610 | 610 | 1,000 |
2004/11/05 | 610 | 610 | 610 | 610 | 1,000 |
2004/11/04 | 610 | 610 | 610 | 610 | 2,000 |
2004/11/01 | 610 | 610 | 610 | 610 | 1,000 |
2004/10/29 | 610 | 610 | 610 | 610 | 1,000 |
2004/10/26 | 625 | 625 | 625 | 625 | 1,000 |
2004/10/25 | 625 | 625 | 620 | 625 | 4,000 |
2004/10/22 | 615 | 615 | 615 | 615 | 2,000 |
2004/10/21 | 615 | 615 | 615 | 615 | 7,000 |
2004/10/20 | 615 | 615 | 615 | 615 | 4,000 |
2004/10/19 | 615 | 615 | 615 | 615 | 9,000 |
2004/10/18 | 615 | 615 | 615 | 615 | 2,000 |
2004/10/15 | 630 | 630 | 615 | 615 | 2,000 |
2004/10/14 | 615 | 615 | 615 | 615 | 1,000 |
2004/10/13 | 615 | 615 | 615 | 615 | 2,000 |
2004/10/12 | 615 | 615 | 615 | 615 | 3,000 |
2004/10/08 | 615 | 615 | 615 | 615 | 5,000 |
2004/10/07 | 615 | 615 | 615 | 615 | 5,000 |
2004/10/06 | 615 | 622 | 615 | 622 | 6,000 |
2004/10/05 | 615 | 615 | 615 | 615 | 4,000 |
2004/10/04 | 615 | 616 | 615 | 616 | 4,000 |
2004/10/01 | 615 | 615 | 615 | 615 | 10,000 |
2004/09/30 | 615 | 615 | 615 | 615 | 10,000 |
2004/09/29 | 615 | 615 | 615 | 615 | 2,000 |
2004/09/28 | 615 | 615 | 615 | 615 | 4,000 |
2004/09/27 | 615 | 615 | 615 | 615 | 2,000 |
2004/09/24 | 611 | 615 | 611 | 615 | 6,000 |
2004/09/22 | 611 | 611 | 611 | 611 | 2,000 |
2004/09/21 | 611 | 611 | 611 | 611 | 2,000 |
2004/09/17 | 613 | 614 | 613 | 614 | 3,000 |
2004/09/16 | 613 | 613 | 613 | 613 | 1,000 |
2004/09/15 | 613 | 613 | 613 | 613 | 8,000 |
2004/09/14 | 612 | 613 | 612 | 613 | 2,000 |
2004/09/13 | 610 | 611 | 610 | 611 | 8,000 |
2004/09/07 | 600 | 600 | 600 | 600 | 1,000 |
2004/09/06 | 600 | 600 | 600 | 600 | 1,000 |
2004/09/02 | 610 | 610 | 600 | 600 | 3,000 |
2004/09/01 | 600 | 600 | 600 | 600 | 5,000 |
2004/08/31 | 600 | 600 | 600 | 600 | 2,000 |
2004/08/30 | 600 | 600 | 600 | 600 | 1,000 |
2004/08/27 | 610 | 615 | 610 | 615 | 2,000 |
2004/08/26 | 600 | 600 | 600 | 600 | 2,000 |
2004/08/25 | 586 | 600 | 586 | 600 | 9,000 |
2004/08/24 | 585 | 585 | 585 | 585 | 1,000 |
2004/08/23 | 575 | 585 | 575 | 585 | 2,000 |
2004/08/20 | 575 | 575 | 575 | 575 | 7,000 |
2004/08/19 | 576 | 576 | 575 | 575 | 2,000 |
2004/08/18 | 575 | 575 | 575 | 575 | 1,000 |
2004/08/17 | 575 | 575 | 575 | 575 | 1,000 |
2004/08/16 | 555 | 555 | 555 | 555 | 1,000 |
2004/08/13 | 541 | 555 | 541 | 555 | 3,000 |
2004/08/12 | 541 | 541 | 541 | 541 | 1,000 |
2004/08/05 | 540 | 540 | 540 | 540 | 1,000 |
2004/08/04 | 540 | 540 | 540 | 540 | 1,000 |
2004/07/30 | 575 | 575 | 575 | 575 | 1,000 |
2004/07/28 | 540 | 540 | 540 | 540 | 1,000 |
2004/07/27 | 540 | 540 | 540 | 540 | 1,000 |
2004/07/23 | 615 | 615 | 615 | 615 | 4,000 |
2004/07/21 | 537 | 537 | 531 | 531 | 3,000 |
2004/07/16 | 579 | 579 | 579 | 579 | 1,000 |
2004/07/15 | 579 | 579 | 579 | 579 | 5,000 |
2004/07/14 | 535 | 535 | 535 | 535 | 2,000 |
2004/07/13 | 545 | 545 | 540 | 540 | 3,000 |
2004/07/12 | 540 | 540 | 540 | 540 | 1,000 |
2004/07/09 | 530 | 530 | 530 | 530 | 2,000 |
2004/07/06 | 550 | 550 | 550 | 550 | 3,000 |
2004/07/02 | 590 | 590 | 558 | 558 | 7,000 |
2004/07/01 | 541 | 558 | 541 | 558 | 2,000 |
2004/06/28 | 500 | 500 | 500 | 500 | 1,000 |
2004/06/25 | 535 | 540 | 535 | 540 | 2,000 |
2004/06/24 | 530 | 530 | 530 | 530 | 1,000 |
2004/06/23 | 529 | 530 | 529 | 530 | 7,000 |
2004/06/22 | 530 | 530 | 530 | 530 | 1,000 |
2004/06/21 | 527 | 527 | 527 | 527 | 1,000 |
2004/06/16 | 502 | 502 | 502 | 502 | 3,000 |
2004/06/15 | 530 | 530 | 530 | 530 | 2,000 |
2004/06/14 | 509 | 509 | 509 | 509 | 1,000 |
2004/06/09 | 500 | 500 | 500 | 500 | 5,000 |
2004/06/07 | 502 | 502 | 500 | 500 | 6,000 |
2004/06/03 | 500 | 500 | 500 | 500 | 1,000 |
2004/05/31 | 486 | 486 | 486 | 486 | 1,000 |
2004/05/28 | 495 | 495 | 495 | 495 | 1,000 |
2004/05/27 | 501 | 501 | 501 | 501 | 1,000 |
2004/05/25 | 520 | 520 | 505 | 505 | 2,000 |
2004/05/24 | 510 | 510 | 510 | 510 | 1,000 |
2004/05/21 | 510 | 510 | 510 | 510 | 1,000 |
2004/05/19 | 510 | 510 | 510 | 510 | 1,000 |
2004/05/18 | 505 | 510 | 505 | 510 | 6,000 |
2004/05/17 | 505 | 505 | 505 | 505 | 1,000 |
2004/05/14 | 510 | 510 | 510 | 510 | 3,000 |
2004/05/13 | 514 | 514 | 514 | 514 | 1,000 |
2004/05/12 | 489 | 489 | 489 | 489 | 1,000 |
2004/05/11 | 485 | 486 | 485 | 486 | 2,000 |
2004/05/10 | 539 | 539 | 539 | 539 | 1,000 |
2004/05/06 | 545 | 545 | 545 | 545 | 1,000 |
2004/04/28 | 540 | 540 | 540 | 540 | 2,000 |
2004/04/27 | 540 | 540 | 530 | 540 | 3,000 |
2004/04/26 | 550 | 550 | 550 | 550 | 2,000 |
2004/04/23 | 548 | 550 | 540 | 540 | 12,000 |
2004/04/20 | 520 | 520 | 520 | 520 | 1,000 |
2004/04/19 | 530 | 530 | 530 | 530 | 2,000 |
2004/04/16 | 524 | 525 | 520 | 520 | 3,000 |
2004/04/15 | 524 | 524 | 524 | 524 | 1,000 |
2004/04/13 | 511 | 511 | 511 | 511 | 3,000 |
2004/04/09 | 502 | 502 | 500 | 501 | 3,000 |
2004/04/08 | 501 | 530 | 501 | 530 | 3,000 |
2004/04/06 | 500 | 500 | 500 | 500 | 4,000 |
2004/04/02 | 500 | 500 | 500 | 500 | 1,000 |
2004/03/31 | 500 | 500 | 481 | 481 | 4,000 |
2004/03/30 | 510 | 510 | 510 | 510 | 1,000 |
2004/03/25 | 550 | 550 | 530 | 530 | 2,000 |
2004/03/24 | 535 | 535 | 535 | 535 | 1,000 |
2004/03/23 | 530 | 530 | 530 | 530 | 1,000 |
2004/03/22 | 530 | 534 | 530 | 534 | 4,000 |
2004/03/19 | 530 | 530 | 530 | 530 | 2,000 |
2004/03/18 | 530 | 530 | 530 | 530 | 1,000 |
2004/03/17 | 530 | 530 | 530 | 530 | 1,000 |
2004/03/16 | 530 | 530 | 530 | 530 | 1,000 |
2004/03/15 | 540 | 540 | 520 | 520 | 3,000 |
2004/03/11 | 520 | 520 | 520 | 520 | 1,000 |
2004/03/10 | 500 | 500 | 500 | 500 | 1,000 |
2004/03/08 | 469 | 469 | 469 | 469 | 1,000 |
2004/03/04 | 544 | 544 | 544 | 544 | 1,000 |
2004/03/03 | 500 | 550 | 500 | 550 | 5,000 |
2004/03/02 | 500 | 500 | 500 | 500 | 4,000 |
2004/02/27 | 480 | 480 | 480 | 480 | 3,000 |
2004/02/26 | 480 | 480 | 480 | 480 | 3,000 |
2004/02/25 | 475 | 475 | 475 | 475 | 3,000 |
2004/02/24 | 473 | 473 | 473 | 473 | 1,000 |
2004/02/23 | 473 | 473 | 473 | 473 | 1,000 |
2004/02/20 | 475 | 475 | 473 | 473 | 2,000 |
2004/02/19 | 473 | 473 | 473 | 473 | 1,000 |
2004/02/18 | 474 | 475 | 474 | 475 | 2,000 |
2004/02/13 | 480 | 480 | 480 | 480 | 1,000 |
2004/02/12 | 473 | 473 | 473 | 473 | 1,000 |
2004/02/10 | 473 | 473 | 473 | 473 | 6,000 |
2004/02/05 | 474 | 474 | 473 | 473 | 6,000 |
2004/02/04 | 473 | 473 | 473 | 473 | 6,000 |
2004/02/03 | 470 | 470 | 470 | 470 | 3,000 |
2004/02/02 | 470 | 470 | 470 | 470 | 3,000 |
2004/01/30 | 465 | 470 | 465 | 470 | 4,000 |
2004/01/29 | 465 | 465 | 465 | 465 | 12,000 |
2004/01/28 | 452 | 465 | 452 | 465 | 8,000 |
2004/01/27 | 450 | 450 | 449 | 449 | 2,000 |
2004/01/26 | 449 | 450 | 449 | 449 | 4,000 |
2004/01/23 | 443 | 447 | 443 | 447 | 4,000 |
2004/01/22 | 441 | 443 | 441 | 443 | 4,000 |
2004/01/21 | 441 | 441 | 441 | 441 | 5,000 |
2004/01/20 | 441 | 441 | 441 | 441 | 1,000 |
2004/01/19 | 437 | 440 | 437 | 440 | 7,000 |
2004/01/15 | 435 | 436 | 435 | 436 | 4,000 |
2004/01/14 | 436 | 436 | 436 | 436 | 1,000 |
2004/01/08 | 438 | 438 | 438 | 438 | 1,000 |
2004/01/07 | 438 | 438 | 435 | 438 | 3,000 |
2004/01/06 | 438 | 438 | 438 | 438 | 1,000 |