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 |
|---|---|---|---|---|---|
| 2006/12/27 | 1,879 | 1,879 | 1,879 | 1,879 | 1,000 |
| 2006/12/26 | 1,878 | 1,878 | 1,878 | 1,878 | 2,000 |
| 2006/12/25 | 1,877 | 1,877 | 1,877 | 1,877 | 1,000 |
| 2006/12/22 | 1,876 | 1,876 | 1,876 | 1,876 | 4,000 |
| 2006/12/21 | 1,875 | 1,875 | 1,875 | 1,875 | 1,000 |
| 2006/12/20 | 1,879 | 1,879 | 1,879 | 1,879 | 1,000 |
| 2006/12/19 | 1,879 | 1,879 | 1,879 | 1,879 | 1,000 |
| 2006/12/18 | 1,900 | 1,900 | 1,879 | 1,879 | 4,000 |
| 2006/12/15 | 1,879 | 1,879 | 1,879 | 1,879 | 3,000 |
| 2006/12/14 | 1,999 | 1,999 | 1,980 | 1,999 | 3,000 |
| 2006/12/13 | 1,940 | 2,000 | 1,940 | 1,990 | 11,000 |
| 2006/12/12 | 1,850 | 1,980 | 1,850 | 1,970 | 11,000 |
| 2006/12/11 | 1,849 | 1,850 | 1,849 | 1,850 | 2,000 |
| 2006/12/08 | 1,800 | 1,850 | 1,800 | 1,850 | 13,000 |
| 2006/12/07 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 2006/12/05 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 2006/12/01 | 1,650 | 1,700 | 1,650 | 1,700 | 8,000 |
| 2006/11/30 | 1,571 | 1,571 | 1,571 | 1,571 | 1,000 |
| 2006/11/24 | 1,571 | 1,599 | 1,571 | 1,599 | 5,000 |
| 2006/11/22 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 2006/11/21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2006/11/20 | 1,650 | 1,700 | 1,650 | 1,650 | 14,000 |
| 2006/11/17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2006/11/15 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 2006/11/14 | 1,600 | 1,600 | 1,570 | 1,570 | 2,000 |
| 2006/11/13 | 1,600 | 1,650 | 1,600 | 1,650 | 12,000 |
| 2006/11/10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2006/11/09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2006/11/08 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2006/11/07 | 1,600 | 1,650 | 1,600 | 1,650 | 12,000 |
| 2006/11/06 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 |
| 2006/11/02 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 2006/11/01 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 2006/10/31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2006/10/30 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 2006/10/26 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 2006/10/25 | 1,390 | 1,410 | 1,390 | 1,410 | 3,000 |
| 2006/10/23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2006/10/20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2006/10/18 | 1,450 | 1,500 | 1,450 | 1,500 | 5,000 |
| 2006/10/17 | 1,410 | 1,450 | 1,410 | 1,450 | 7,000 |
| 2006/10/10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2006/10/05 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 |
| 2006/10/04 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 2006/10/03 | 1,370 | 1,400 | 1,370 | 1,400 | 5,000 |
| 2006/10/02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/09/29 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 |
| 2006/09/28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2006/09/26 | 1,300 | 1,301 | 1,300 | 1,300 | 3,000 |
| 2006/09/25 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
| 2006/09/22 | 1,301 | 1,302 | 1,301 | 1,302 | 2,000 |
| 2006/09/20 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 |
| 2006/09/19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/09/15 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 2006/09/06 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 |
| 2006/09/05 | 1,299 | 1,300 | 1,299 | 1,300 | 2,000 |
| 2006/09/04 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 |
| 2006/09/01 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 2006/08/24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2006/08/23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/08/22 | 1,200 | 1,230 | 1,200 | 1,230 | 2,000 |
| 2006/08/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/08/18 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 2006/08/17 | 1,190 | 1,200 | 1,190 | 1,190 | 7,000 |
| 2006/08/15 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 |
| 2006/08/07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2006/08/03 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2006/08/01 | 1,190 | 1,190 | 1,170 | 1,170 | 10,000 |
| 2006/07/31 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/07/27 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2006/07/26 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 |
| 2006/07/25 | 1,090 | 1,160 | 1,090 | 1,160 | 17,000 |
| 2006/07/24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/07/20 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2006/07/19 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 |
| 2006/07/18 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 |
| 2006/07/14 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2006/07/07 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 2006/07/04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/07/03 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2006/06/30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/06/26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2006/06/23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2006/06/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/06/20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2006/06/16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2006/06/14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2006/06/13 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 2006/06/09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2006/06/08 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 2006/06/07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2006/06/06 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2006/06/05 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2006/06/02 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2006/06/01 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 |
| 2006/05/30 | 1,190 | 1,200 | 1,190 | 1,200 | 9,000 |
| 2006/05/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/05/24 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2006/05/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/05/19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2006/05/18 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2006/05/15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/05/12 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 2006/05/11 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2006/05/10 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 2006/05/09 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2006/05/08 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 |
| 2006/05/02 | 1,081 | 1,081 | 1,080 | 1,080 | 3,000 |
| 2006/05/01 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 |
| 2006/04/28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2006/04/26 | 1,077 | 1,080 | 1,077 | 1,080 | 2,000 |
| 2006/04/25 | 1,056 | 1,077 | 1,056 | 1,077 | 8,000 |
| 2006/04/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/04/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/04/17 | 1,090 | 1,100 | 1,080 | 1,100 | 42,000 |
| 2006/04/14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2006/04/07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2006/04/04 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 2006/04/03 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 2006/03/31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2006/03/30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/03/28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/03/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/03/22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2006/03/20 | 1,010 | 1,040 | 1,010 | 1,040 | 2,000 |
| 2006/03/17 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 |
| 2006/03/15 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2006/03/14 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2006/03/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/03/08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/03/07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/03/03 | 1,080 | 1,080 | 1,010 | 1,010 | 2,000 |
| 2006/02/24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2006/02/22 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 |
| 2006/02/20 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2006/02/17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2006/02/16 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 |
| 2006/02/15 | 1,007 | 1,007 | 1,007 | 1,007 | 5,000 |
| 2006/02/14 | 1,010 | 1,010 | 1,007 | 1,007 | 5,000 |
| 2006/02/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/02/10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2006/02/09 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2006/02/08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/02/06 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 |
| 2006/02/03 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
| 2006/02/01 | 1,015 | 1,015 | 1,003 | 1,003 | 2,000 |
| 2006/01/31 | 1,002 | 1,002 | 1,002 | 1,002 | 3,000 |
| 2006/01/30 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 |
| 2006/01/26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/01/25 | 1,001 | 1,001 | 1,001 | 1,001 | 8,000 |
| 2006/01/20 | 1,030 | 1,050 | 1,030 | 1,050 | 10,000 |
| 2006/01/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/01/18 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 |
| 2006/01/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/01/13 | 1,010 | 1,020 | 1,010 | 1,020 | 11,000 |
| 2006/01/12 | 980 | 1,010 | 980 | 1,010 | 8,000 |
| 2006/01/10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2006/01/06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2006/01/04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |