梅の花(7604)の株価時系列情報
梅の花(7604)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 377,000 | 377,000 | 377,000 | 377,000 | 7 |
| 2002/12/27 | 377,000 | 377,000 | 373,000 | 377,000 | 12 |
| 2002/12/26 | 369,000 | 375,000 | 369,000 | 375,000 | 16 |
| 2002/12/25 | 368,000 | 372,000 | 368,000 | 368,000 | 19 |
| 2002/12/24 | 370,000 | 371,000 | 362,000 | 367,000 | 27 |
| 2002/12/20 | 370,000 | 371,000 | 365,000 | 370,000 | 47 |
| 2002/12/19 | 369,000 | 371,000 | 368,000 | 371,000 | 27 |
| 2002/12/18 | 370,000 | 370,000 | 368,000 | 369,000 | 18 |
| 2002/12/17 | 370,000 | 370,000 | 369,000 | 369,000 | 28 |
| 2002/12/16 | 370,000 | 370,000 | 369,000 | 369,000 | 17 |
| 2002/12/13 | 371,000 | 371,000 | 369,000 | 369,000 | 10 |
| 2002/12/12 | 371,000 | 371,000 | 370,000 | 370,000 | 12 |
| 2002/12/11 | 370,000 | 371,000 | 370,000 | 371,000 | 18 |
| 2002/12/10 | 370,000 | 370,000 | 369,000 | 369,000 | 28 |
| 2002/12/09 | 370,000 | 372,000 | 370,000 | 370,000 | 27 |
| 2002/12/06 | 371,000 | 373,000 | 370,000 | 370,000 | 35 |
| 2002/12/05 | 371,000 | 373,000 | 370,000 | 373,000 | 37 |
| 2002/12/04 | 370,000 | 373,000 | 370,000 | 371,000 | 6 |
| 2002/12/03 | 371,000 | 374,000 | 371,000 | 371,000 | 13 |
| 2002/12/02 | 375,000 | 375,000 | 370,000 | 370,000 | 16 |
| 2002/11/29 | 373,000 | 373,000 | 371,000 | 371,000 | 24 |
| 2002/11/28 | 372,000 | 373,000 | 371,000 | 372,000 | 20 |
| 2002/11/27 | 372,000 | 375,000 | 372,000 | 373,000 | 23 |
| 2002/11/26 | 377,000 | 377,000 | 372,000 | 372,000 | 31 |
| 2002/11/25 | 374,000 | 376,000 | 373,000 | 375,000 | 23 |
| 2002/11/22 | 375,000 | 377,000 | 374,000 | 377,000 | 42 |
| 2002/11/21 | 380,000 | 380,000 | 377,000 | 378,000 | 16 |
| 2002/11/20 | 377,000 | 380,000 | 377,000 | 379,000 | 20 |
| 2002/11/19 | 380,000 | 380,000 | 376,000 | 380,000 | 17 |
| 2002/11/18 | 376,000 | 380,000 | 376,000 | 380,000 | 19 |
| 2002/11/15 | 380,000 | 380,000 | 376,000 | 376,000 | 10 |
| 2002/11/14 | 380,000 | 380,000 | 377,000 | 377,000 | 6 |
| 2002/11/13 | 380,000 | 380,000 | 377,000 | 377,000 | 7 |
| 2002/11/12 | 380,000 | 380,000 | 377,000 | 379,000 | 13 |
| 2002/11/11 | 380,000 | 380,000 | 378,000 | 380,000 | 15 |
| 2002/11/08 | 379,000 | 379,000 | 376,000 | 378,000 | 5 |
| 2002/11/07 | 378,000 | 380,000 | 375,000 | 380,000 | 5 |
| 2002/11/06 | 376,000 | 379,000 | 375,000 | 379,000 | 5 |
| 2002/11/05 | 377,000 | 385,000 | 371,000 | 375,000 | 23 |
| 2002/11/01 | 378,000 | 378,000 | 373,000 | 377,000 | 13 |
| 2002/10/31 | 375,000 | 378,000 | 375,000 | 375,000 | 5 |
| 2002/10/30 | 373,000 | 375,000 | 373,000 | 375,000 | 6 |
| 2002/10/29 | 375,000 | 375,000 | 372,000 | 372,000 | 7 |
| 2002/10/28 | 375,000 | 375,000 | 373,000 | 373,000 | 9 |
| 2002/10/25 | 373,000 | 375,000 | 372,000 | 375,000 | 9 |
| 2002/10/24 | 375,000 | 375,000 | 373,000 | 373,000 | 15 |
| 2002/10/23 | 375,000 | 375,000 | 374,000 | 374,000 | 9 |
| 2002/10/22 | 375,000 | 375,000 | 373,000 | 375,000 | 12 |
| 2002/10/21 | 375,000 | 375,000 | 373,000 | 375,000 | 8 |
| 2002/10/18 | 375,000 | 375,000 | 373,000 | 373,000 | 10 |
| 2002/10/17 | 372,000 | 373,000 | 372,000 | 373,000 | 7 |
| 2002/10/16 | 372,000 | 375,000 | 371,000 | 375,000 | 10 |
| 2002/10/15 | 375,000 | 375,000 | 370,000 | 371,000 | 9 |
| 2002/10/11 | 375,000 | 375,000 | 369,000 | 370,000 | 25 |
| 2002/10/10 | 372,000 | 372,000 | 369,000 | 370,000 | 12 |
| 2002/10/09 | 372,000 | 374,000 | 372,000 | 374,000 | 7 |
| 2002/10/08 | 373,000 | 373,000 | 370,000 | 372,000 | 11 |
| 2002/10/07 | 376,000 | 376,000 | 371,000 | 375,000 | 16 |
| 2002/10/04 | 376,000 | 377,000 | 374,000 | 374,000 | 19 |
| 2002/10/03 | 376,000 | 376,000 | 375,000 | 376,000 | 11 |
| 2002/10/02 | 377,000 | 380,000 | 376,000 | 376,000 | 6 |
| 2002/10/01 | 379,000 | 384,000 | 375,000 | 376,000 | 29 |
| 2002/09/30 | 374,000 | 377,000 | 373,000 | 377,000 | 22 |
| 2002/09/27 | 375,000 | 375,000 | 373,000 | 375,000 | 18 |
| 2002/09/26 | 375,000 | 375,000 | 373,000 | 375,000 | 20 |
| 2002/09/25 | 363,000 | 370,000 | 363,000 | 370,000 | 12 |
| 2002/09/25 | 1 -> 2.00 分割 | ||||
| 2002/09/24 | 750,000 | 753,000 | 746,000 | 751,000 | 46 |
| 2002/09/20 | 749,000 | 750,000 | 745,000 | 746,000 | 28 |
| 2002/09/19 | 749,000 | 750,000 | 746,000 | 750,000 | 26 |
| 2002/09/18 | 746,000 | 748,000 | 746,000 | 748,000 | 20 |
| 2002/09/17 | 744,000 | 746,000 | 743,000 | 745,000 | 11 |
| 2002/09/13 | 741,000 | 743,000 | 737,000 | 743,000 | 18 |
| 2002/09/12 | 740,000 | 742,000 | 740,000 | 742,000 | 4 |
| 2002/09/11 | 740,000 | 740,000 | 733,000 | 735,000 | 13 |
| 2002/09/10 | 732,000 | 740,000 | 732,000 | 740,000 | 11 |
| 2002/09/09 | 732,000 | 732,000 | 730,000 | 732,000 | 16 |
| 2002/09/06 | 734,000 | 740,000 | 731,000 | 732,000 | 11 |
| 2002/09/05 | 743,000 | 743,000 | 733,000 | 735,000 | 7 |
| 2002/09/04 | 732,000 | 733,000 | 730,000 | 730,000 | 20 |
| 2002/09/03 | 736,000 | 736,000 | 732,000 | 735,000 | 15 |
| 2002/09/02 | 741,000 | 742,000 | 736,000 | 736,000 | 19 |
| 2002/08/30 | 741,000 | 741,000 | 740,000 | 741,000 | 11 |
| 2002/08/29 | 740,000 | 740,000 | 740,000 | 740,000 | 5 |
| 2002/08/28 | 740,000 | 740,000 | 740,000 | 740,000 | 8 |
| 2002/08/27 | 740,000 | 741,000 | 740,000 | 740,000 | 6 |
| 2002/08/26 | 744,000 | 744,000 | 733,000 | 739,000 | 17 |
| 2002/08/23 | 744,000 | 746,000 | 744,000 | 744,000 | 11 |
| 2002/08/22 | 743,000 | 744,000 | 741,000 | 744,000 | 14 |
| 2002/08/21 | 741,000 | 744,000 | 741,000 | 742,000 | 13 |
| 2002/08/20 | 743,000 | 744,000 | 741,000 | 744,000 | 7 |
| 2002/08/19 | 740,000 | 742,000 | 740,000 | 742,000 | 6 |
| 2002/08/16 | 739,000 | 740,000 | 739,000 | 740,000 | 2 |
| 2002/08/15 | 739,000 | 740,000 | 731,000 | 731,000 | 15 |
| 2002/08/14 | 734,000 | 739,000 | 734,000 | 739,000 | 5 |
| 2002/08/13 | 735,000 | 735,000 | 732,000 | 732,000 | 2 |
| 2002/08/12 | 737,000 | 737,000 | 732,000 | 735,000 | 8 |
| 2002/08/09 | 732,000 | 733,000 | 732,000 | 732,000 | 5 |
| 2002/08/08 | 739,000 | 739,000 | 732,000 | 732,000 | 11 |
| 2002/08/07 | 734,000 | 737,000 | 734,000 | 735,000 | 6 |
| 2002/08/06 | 737,000 | 737,000 | 731,000 | 731,000 | 12 |
| 2002/08/05 | 733,000 | 738,000 | 733,000 | 738,000 | 5 |
| 2002/08/02 | 736,000 | 736,000 | 732,000 | 732,000 | 10 |
| 2002/08/01 | 737,000 | 737,000 | 731,000 | 737,000 | 17 |
| 2002/07/31 | 733,000 | 736,000 | 732,000 | 736,000 | 7 |
| 2002/07/30 | 733,000 | 737,000 | 732,000 | 732,000 | 9 |
| 2002/07/29 | 732,000 | 732,000 | 731,000 | 731,000 | 5 |
| 2002/07/26 | 739,000 | 739,000 | 732,000 | 732,000 | 12 |
| 2002/07/25 | 739,000 | 740,000 | 739,000 | 739,000 | 6 |
| 2002/07/24 | 737,000 | 737,000 | 731,000 | 731,000 | 9 |
| 2002/07/23 | 739,000 | 739,000 | 733,000 | 737,000 | 5 |
| 2002/07/22 | 735,000 | 735,000 | 733,000 | 733,000 | 16 |
| 2002/07/19 | 738,000 | 740,000 | 734,000 | 734,000 | 18 |
| 2002/07/18 | 740,000 | 740,000 | 734,000 | 735,000 | 13 |
| 2002/07/17 | 735,000 | 736,000 | 734,000 | 734,000 | 4 |
| 2002/07/16 | 740,000 | 740,000 | 735,000 | 735,000 | 6 |
| 2002/07/15 | 743,000 | 743,000 | 739,000 | 742,000 | 11 |
| 2002/07/12 | 741,000 | 742,000 | 736,000 | 742,000 | 11 |
| 2002/07/11 | 740,000 | 742,000 | 733,000 | 740,000 | 15 |
| 2002/07/10 | 736,000 | 740,000 | 731,000 | 731,000 | 10 |
| 2002/07/09 | 740,000 | 740,000 | 730,000 | 740,000 | 8 |
| 2002/07/08 | 743,000 | 743,000 | 736,000 | 736,000 | 9 |
| 2002/07/05 | 740,000 | 743,000 | 738,000 | 742,000 | 7 |
| 2002/07/04 | 741,000 | 743,000 | 740,000 | 740,000 | 16 |
| 2002/07/03 | 738,000 | 741,000 | 738,000 | 741,000 | 16 |
| 2002/07/02 | 731,000 | 739,000 | 731,000 | 738,000 | 10 |
| 2002/07/01 | 740,000 | 740,000 | 720,000 | 730,000 | 17 |
| 2002/06/28 | 718,000 | 730,000 | 718,000 | 720,000 | 18 |
| 2002/06/27 | 717,000 | 720,000 | 717,000 | 717,000 | 11 |
| 2002/06/26 | 716,000 | 725,000 | 715,000 | 717,000 | 13 |
| 2002/06/25 | 720,000 | 730,000 | 715,000 | 715,000 | 12 |
| 2002/06/24 | 732,000 | 732,000 | 701,000 | 720,000 | 59 |