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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,003 | 1,005 | 1,003 | 1,005 | 3,000 |
| 2005/12/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/12/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/12/26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2005/12/22 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 |
| 2005/12/21 | 1,000 | 1,001 | 1,000 | 1,001 | 2,000 |
| 2005/12/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/12/19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2005/12/16 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 2005/12/15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2005/12/14 | 1,001 | 1,001 | 1,001 | 1,001 | 5,000 |
| 2005/12/13 | 990 | 1,000 | 990 | 1,000 | 12,000 |
| 2005/12/12 | 975 | 980 | 975 | 980 | 4,000 |
| 2005/12/09 | 975 | 975 | 975 | 975 | 2,000 |
| 2005/12/08 | 975 | 975 | 975 | 975 | 1,000 |
| 2005/12/07 | 960 | 960 | 960 | 960 | 2,000 |
| 2005/12/06 | 931 | 950 | 931 | 950 | 7,000 |
| 2005/12/02 | 932 | 932 | 931 | 931 | 5,000 |
| 2005/12/01 | 920 | 925 | 920 | 925 | 14,000 |
| 2005/11/30 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/11/29 | 920 | 920 | 920 | 920 | 2,000 |
| 2005/11/28 | 920 | 920 | 920 | 920 | 3,000 |
| 2005/11/25 | 930 | 930 | 920 | 920 | 3,000 |
| 2005/11/24 | 910 | 920 | 910 | 920 | 4,000 |
| 2005/11/22 | 911 | 911 | 901 | 901 | 8,000 |
| 2005/11/21 | 910 | 920 | 910 | 910 | 8,000 |
| 2005/11/18 | 909 | 909 | 909 | 909 | 1,000 |
| 2005/11/16 | 900 | 900 | 900 | 900 | 3,000 |
| 2005/11/15 | 902 | 902 | 901 | 901 | 2,000 |
| 2005/11/14 | 900 | 900 | 900 | 900 | 3,000 |
| 2005/11/11 | 900 | 900 | 900 | 900 | 4,000 |
| 2005/11/10 | 900 | 900 | 900 | 900 | 2,000 |
| 2005/11/09 | 900 | 900 | 900 | 900 | 4,000 |
| 2005/11/07 | 860 | 860 | 860 | 860 | 1,000 |
| 2005/11/04 | 850 | 860 | 850 | 860 | 2,000 |
| 2005/11/02 | 850 | 850 | 850 | 850 | 4,000 |
| 2005/11/01 | 850 | 850 | 850 | 850 | 6,000 |
| 2005/10/28 | 810 | 810 | 810 | 810 | 2,000 |
| 2005/10/27 | 810 | 810 | 810 | 810 | 1,000 |
| 2005/10/25 | 840 | 840 | 840 | 840 | 1,000 |
| 2005/10/21 | 830 | 830 | 830 | 830 | 9,000 |
| 2005/10/20 | 829 | 830 | 829 | 830 | 5,000 |
| 2005/10/19 | 830 | 830 | 829 | 829 | 10,000 |
| 2005/10/18 | 830 | 830 | 830 | 830 | 21,000 |
| 2005/10/17 | 830 | 830 | 830 | 830 | 5,000 |
| 2005/10/14 | 830 | 830 | 830 | 830 | 15,000 |
| 2005/10/13 | 830 | 830 | 829 | 830 | 6,000 |
| 2005/10/07 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/10/06 | 820 | 820 | 820 | 820 | 10,000 |
| 2005/10/05 | 820 | 820 | 820 | 820 | 3,000 |
| 2005/10/04 | 820 | 820 | 820 | 820 | 3,000 |
| 2005/10/03 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/09/30 | 820 | 830 | 815 | 820 | 9,000 |
| 2005/09/28 | 823 | 823 | 819 | 819 | 2,000 |
| 2005/09/27 | 830 | 830 | 830 | 830 | 1,000 |
| 2005/09/26 | 829 | 830 | 822 | 830 | 5,000 |
| 2005/09/22 | 827 | 830 | 827 | 830 | 2,000 |
| 2005/09/21 | 821 | 821 | 820 | 820 | 2,000 |
| 2005/09/20 | 812 | 812 | 812 | 812 | 1,000 |
| 2005/09/16 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/09/15 | 806 | 806 | 806 | 806 | 1,000 |
| 2005/09/13 | 799 | 800 | 799 | 800 | 4,000 |
| 2005/09/12 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/09/09 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/09/08 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/09/07 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/09/06 | 799 | 800 | 799 | 800 | 3,000 |
| 2005/09/05 | 785 | 800 | 785 | 800 | 4,000 |
| 2005/09/02 | 785 | 785 | 785 | 785 | 1,000 |
| 2005/09/01 | 785 | 785 | 785 | 785 | 1,000 |
| 2005/08/26 | 785 | 785 | 785 | 785 | 1,000 |
| 2005/08/25 | 785 | 785 | 785 | 785 | 1,000 |
| 2005/08/23 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/08/18 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/08/16 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/08/15 | 830 | 830 | 830 | 830 | 2,000 |
| 2005/08/11 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/08/10 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/08/09 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/08/08 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/08/05 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/08/04 | 800 | 800 | 800 | 800 | 3,000 |
| 2005/08/01 | 811 | 820 | 811 | 820 | 2,000 |
| 2005/07/29 | 810 | 810 | 810 | 810 | 1,000 |
| 2005/07/28 | 810 | 810 | 810 | 810 | 2,000 |
| 2005/07/27 | 810 | 810 | 810 | 810 | 1,000 |
| 2005/07/26 | 800 | 810 | 800 | 810 | 7,000 |
| 2005/07/25 | 811 | 811 | 795 | 800 | 5,000 |
| 2005/07/22 | 790 | 790 | 790 | 790 | 1,000 |
| 2005/07/21 | 790 | 790 | 790 | 790 | 3,000 |
| 2005/07/20 | 790 | 790 | 790 | 790 | 1,000 |
| 2005/07/19 | 790 | 790 | 790 | 790 | 1,000 |
| 2005/07/15 | 790 | 790 | 790 | 790 | 3,000 |
| 2005/07/14 | 790 | 790 | 790 | 790 | 3,000 |
| 2005/07/13 | 790 | 790 | 790 | 790 | 1,000 |
| 2005/07/12 | 799 | 799 | 799 | 799 | 1,000 |
| 2005/07/08 | 804 | 804 | 804 | 804 | 3,000 |
| 2005/07/07 | 784 | 784 | 784 | 784 | 1,000 |
| 2005/07/06 | 783 | 784 | 783 | 784 | 2,000 |
| 2005/07/01 | 765 | 784 | 765 | 784 | 2,000 |
| 2005/06/29 | 765 | 765 | 765 | 765 | 1,000 |
| 2005/06/27 | 765 | 765 | 765 | 765 | 2,000 |
| 2005/06/24 | 785 | 785 | 785 | 785 | 2,000 |
| 2005/06/23 | 800 | 800 | 785 | 785 | 2,000 |
| 2005/06/20 | 813 | 813 | 812 | 812 | 7,000 |
| 2005/06/17 | 813 | 813 | 813 | 813 | 1,000 |
| 2005/06/16 | 813 | 815 | 812 | 812 | 5,000 |
| 2005/06/15 | 812 | 812 | 812 | 812 | 1,000 |
| 2005/06/14 | 812 | 812 | 812 | 812 | 3,000 |
| 2005/06/13 | 810 | 810 | 810 | 810 | 3,000 |
| 2005/06/10 | 811 | 811 | 810 | 810 | 7,000 |
| 2005/06/09 | 811 | 811 | 811 | 811 | 1,000 |
| 2005/06/08 | 811 | 821 | 811 | 811 | 7,000 |
| 2005/06/07 | 833 | 833 | 833 | 833 | 1,000 |
| 2005/06/03 | 834 | 834 | 833 | 833 | 3,000 |
| 2005/06/01 | 851 | 851 | 851 | 851 | 1,000 |
| 2005/05/31 | 851 | 851 | 851 | 851 | 1,000 |
| 2005/05/30 | 851 | 851 | 851 | 851 | 1,000 |
| 2005/05/27 | 851 | 851 | 851 | 851 | 1,000 |
| 2005/05/26 | 811 | 811 | 811 | 811 | 1,000 |
| 2005/05/25 | 819 | 819 | 810 | 810 | 18,000 |
| 2005/05/20 | 900 | 900 | 900 | 900 | 4,000 |
| 2005/05/19 | 900 | 900 | 900 | 900 | 2,000 |
| 2005/05/18 | 900 | 900 | 890 | 890 | 6,000 |
| 2005/05/17 | 890 | 890 | 890 | 890 | 1,000 |
| 2005/05/13 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/05/11 | 900 | 900 | 900 | 900 | 2,000 |
| 2005/05/10 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/05/09 | 901 | 901 | 901 | 901 | 2,000 |
| 2005/05/06 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/05/02 | 900 | 900 | 900 | 900 | 6,000 |
| 2005/04/27 | 900 | 900 | 900 | 900 | 19,000 |
| 2005/04/26 | 895 | 900 | 895 | 900 | 13,000 |
| 2005/04/25 | 898 | 900 | 898 | 900 | 8,000 |
| 2005/04/22 | 880 | 880 | 875 | 875 | 3,000 |
| 2005/04/18 | 909 | 909 | 909 | 909 | 1,000 |
| 2005/04/15 | 875 | 875 | 875 | 875 | 1,000 |
| 2005/04/14 | 875 | 875 | 875 | 875 | 4,000 |
| 2005/04/13 | 875 | 875 | 875 | 875 | 1,000 |
| 2005/04/12 | 875 | 875 | 875 | 875 | 1,000 |
| 2005/04/11 | 880 | 880 | 875 | 875 | 3,000 |
| 2005/04/07 | 875 | 875 | 874 | 874 | 6,000 |
| 2005/04/06 | 881 | 882 | 875 | 875 | 21,000 |
| 2005/04/05 | 881 | 881 | 881 | 881 | 1,000 |
| 2005/04/04 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/04/01 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/03/30 | 900 | 910 | 899 | 910 | 4,000 |
| 2005/03/29 | 900 | 900 | 882 | 882 | 2,000 |
| 2005/03/28 | 880 | 880 | 880 | 880 | 4,000 |
| 2005/03/25 | 880 | 880 | 880 | 880 | 4,000 |
| 2005/03/24 | 870 | 870 | 870 | 870 | 6,000 |
| 2005/03/23 | 860 | 862 | 860 | 862 | 2,000 |
| 2005/03/22 | 860 | 860 | 860 | 860 | 1,000 |
| 2005/03/18 | 860 | 860 | 860 | 860 | 3,000 |
| 2005/03/17 | 860 | 860 | 860 | 860 | 4,000 |
| 2005/03/16 | 860 | 860 | 860 | 860 | 6,000 |
| 2005/03/15 | 873 | 873 | 860 | 873 | 4,000 |
| 2005/03/14 | 850 | 851 | 850 | 851 | 4,000 |
| 2005/03/11 | 850 | 850 | 850 | 850 | 2,000 |
| 2005/03/10 | 840 | 841 | 840 | 841 | 3,000 |
| 2005/03/09 | 830 | 840 | 830 | 840 | 3,000 |
| 2005/03/08 | 830 | 840 | 830 | 840 | 5,000 |
| 2005/03/07 | 830 | 830 | 830 | 830 | 2,000 |
| 2005/03/04 | 845 | 845 | 830 | 830 | 2,000 |
| 2005/03/03 | 830 | 830 | 830 | 830 | 1,000 |
| 2005/03/01 | 829 | 830 | 829 | 830 | 6,000 |
| 2005/02/28 | 830 | 830 | 830 | 830 | 1,000 |
| 2005/02/25 | 830 | 830 | 830 | 830 | 2,000 |
| 2005/02/24 | 800 | 800 | 800 | 800 | 6,000 |
| 2005/02/22 | 773 | 793 | 773 | 793 | 2,000 |
| 2005/02/21 | 813 | 813 | 773 | 773 | 2,000 |
| 2005/02/18 | 846 | 846 | 846 | 846 | 1,000 |
| 2005/02/17 | 796 | 796 | 796 | 796 | 2,000 |
| 2005/02/16 | 761 | 761 | 761 | 761 | 5,000 |
| 2005/02/15 | 757 | 767 | 757 | 761 | 7,000 |
| 2005/02/14 | 767 | 767 | 767 | 767 | 1,000 |
| 2005/02/10 | 761 | 761 | 761 | 761 | 1,000 |
| 2005/02/09 | 755 | 755 | 755 | 755 | 2,000 |
| 2005/02/08 | 755 | 755 | 754 | 755 | 6,000 |
| 2005/02/07 | 759 | 759 | 759 | 759 | 1,000 |
| 2005/02/04 | 748 | 760 | 748 | 760 | 7,000 |
| 2005/02/03 | 745 | 749 | 745 | 749 | 4,000 |
| 2005/02/02 | 741 | 745 | 741 | 745 | 3,000 |
| 2005/02/01 | 741 | 741 | 741 | 741 | 1,000 |
| 2005/01/31 | 740 | 740 | 740 | 740 | 2,000 |
| 2005/01/28 | 740 | 740 | 740 | 740 | 3,000 |
| 2005/01/27 | 750 | 750 | 740 | 740 | 4,000 |
| 2005/01/26 | 740 | 750 | 740 | 750 | 5,000 |
| 2005/01/25 | 740 | 740 | 740 | 740 | 7,000 |
| 2005/01/24 | 738 | 740 | 735 | 740 | 19,000 |
| 2005/01/21 | 731 | 740 | 731 | 740 | 3,000 |
| 2005/01/20 | 730 | 730 | 730 | 730 | 2,000 |
| 2005/01/19 | 730 | 730 | 730 | 730 | 3,000 |
| 2005/01/18 | 719 | 730 | 719 | 730 | 3,000 |
| 2005/01/17 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/01/14 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/01/13 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/01/12 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/01/11 | 710 | 720 | 710 | 720 | 6,000 |
| 2005/01/07 | 701 | 710 | 701 | 710 | 3,000 |
| 2005/01/06 | 701 | 701 | 701 | 701 | 2,000 |
| 2005/01/05 | 701 | 701 | 701 | 701 | 3,000 |
| 2005/01/04 | 700 | 700 | 700 | 700 | 1,000 |