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 |
|---|---|---|---|---|---|
| 2003/12/30 | 405,000 | 405,000 | 405,000 | 405,000 | 1 |
| 2003/12/29 | 393,000 | 410,000 | 392,000 | 410,000 | 4 |
| 2003/12/26 | 392,000 | 393,000 | 392,000 | 392,000 | 4 |
| 2003/12/25 | 391,000 | 391,000 | 391,000 | 391,000 | 3 |
| 2003/12/24 | 391,000 | 391,000 | 387,000 | 391,000 | 17 |
| 2003/12/22 | 390,000 | 390,000 | 389,000 | 390,000 | 10 |
| 2003/12/19 | 389,000 | 390,000 | 386,000 | 390,000 | 9 |
| 2003/12/18 | 390,000 | 390,000 | 389,000 | 390,000 | 8 |
| 2003/12/17 | 389,000 | 389,000 | 389,000 | 389,000 | 5 |
| 2003/12/16 | 390,000 | 390,000 | 386,000 | 389,000 | 10 |
| 2003/12/15 | 387,000 | 388,000 | 387,000 | 388,000 | 6 |
| 2003/12/12 | 386,000 | 386,000 | 386,000 | 386,000 | 5 |
| 2003/12/11 | 385,000 | 388,000 | 385,000 | 386,000 | 9 |
| 2003/12/10 | 384,000 | 384,000 | 383,000 | 383,000 | 3 |
| 2003/12/09 | 385,000 | 385,000 | 381,000 | 381,000 | 10 |
| 2003/12/08 | 380,000 | 384,000 | 380,000 | 380,000 | 7 |
| 2003/12/05 | 382,000 | 382,000 | 381,000 | 381,000 | 9 |
| 2003/12/04 | 382,000 | 382,000 | 381,000 | 381,000 | 3 |
| 2003/12/03 | 380,000 | 384,000 | 380,000 | 382,000 | 4 |
| 2003/12/02 | 382,000 | 382,000 | 382,000 | 382,000 | 4 |
| 2003/12/01 | 381,000 | 384,000 | 381,000 | 382,000 | 8 |
| 2003/11/28 | 382,000 | 383,000 | 380,000 | 383,000 | 9 |
| 2003/11/27 | 380,000 | 381,000 | 380,000 | 381,000 | 4 |
| 2003/11/26 | 380,000 | 381,000 | 380,000 | 380,000 | 5 |
| 2003/11/25 | 380,000 | 383,000 | 380,000 | 383,000 | 3 |
| 2003/11/21 | 380,000 | 384,000 | 379,000 | 380,000 | 10 |
| 2003/11/20 | 381,000 | 381,000 | 380,000 | 380,000 | 23 |
| 2003/11/19 | 382,000 | 382,000 | 380,000 | 380,000 | 16 |
| 2003/11/18 | 381,000 | 385,000 | 380,000 | 380,000 | 5 |
| 2003/11/17 | 380,000 | 384,000 | 380,000 | 380,000 | 21 |
| 2003/11/14 | 385,000 | 388,000 | 385,000 | 385,000 | 5 |
| 2003/11/13 | 380,000 | 384,000 | 380,000 | 384,000 | 5 |
| 2003/11/12 | 383,000 | 383,000 | 380,000 | 380,000 | 3 |
| 2003/11/11 | 382,000 | 383,000 | 380,000 | 380,000 | 18 |
| 2003/11/10 | 380,000 | 380,000 | 380,000 | 380,000 | 4 |
| 2003/11/07 | 382,000 | 383,000 | 382,000 | 383,000 | 5 |
| 2003/11/06 | 385,000 | 388,000 | 385,000 | 388,000 | 6 |
| 2003/11/05 | 380,000 | 385,000 | 380,000 | 385,000 | 9 |
| 2003/11/04 | 385,000 | 385,000 | 382,000 | 382,000 | 5 |
| 2003/10/31 | 388,000 | 388,000 | 388,000 | 388,000 | 6 |
| 2003/10/30 | 383,000 | 383,000 | 381,000 | 381,000 | 9 |
| 2003/10/29 | 385,000 | 385,000 | 383,000 | 383,000 | 9 |
| 2003/10/28 | 385,000 | 385,000 | 385,000 | 385,000 | 4 |
| 2003/10/27 | 385,000 | 385,000 | 383,000 | 383,000 | 4 |
| 2003/10/24 | 385,000 | 385,000 | 380,000 | 381,000 | 5 |
| 2003/10/23 | 382,000 | 385,000 | 380,000 | 380,000 | 19 |
| 2003/10/22 | 385,000 | 385,000 | 382,000 | 382,000 | 6 |
| 2003/10/21 | 385,000 | 389,000 | 385,000 | 387,000 | 10 |
| 2003/10/20 | 387,000 | 388,000 | 387,000 | 388,000 | 5 |
| 2003/10/17 | 381,000 | 383,000 | 380,000 | 383,000 | 12 |
| 2003/10/16 | 386,000 | 387,000 | 383,000 | 387,000 | 9 |
| 2003/10/15 | 381,000 | 387,000 | 380,000 | 383,000 | 9 |
| 2003/10/14 | 389,000 | 389,000 | 383,000 | 383,000 | 16 |
| 2003/10/10 | 385,000 | 389,000 | 385,000 | 386,000 | 6 |
| 2003/10/09 | 387,000 | 387,000 | 385,000 | 386,000 | 8 |
| 2003/10/08 | 387,000 | 387,000 | 386,000 | 387,000 | 16 |
| 2003/10/07 | 388,000 | 388,000 | 385,000 | 386,000 | 14 |
| 2003/10/06 | 388,000 | 388,000 | 387,000 | 387,000 | 9 |
| 2003/10/03 | 388,000 | 390,000 | 387,000 | 387,000 | 7 |
| 2003/10/02 | 391,000 | 391,000 | 385,000 | 388,000 | 13 |
| 2003/10/01 | 387,000 | 390,000 | 385,000 | 390,000 | 9 |
| 2003/09/30 | 390,000 | 390,000 | 387,000 | 387,000 | 7 |
| 2003/09/29 | 385,000 | 400,000 | 381,000 | 395,000 | 11 |
| 2003/09/26 | 383,000 | 390,000 | 383,000 | 390,000 | 34 |
| 2003/09/25 | 420,000 | 420,000 | 392,000 | 398,000 | 38 |
| 2003/09/24 | 430,000 | 439,000 | 430,000 | 437,000 | 74 |
| 2003/09/22 | 428,000 | 430,000 | 422,000 | 430,000 | 55 |
| 2003/09/19 | 418,000 | 424,000 | 418,000 | 420,000 | 32 |
| 2003/09/18 | 415,000 | 420,000 | 414,000 | 419,000 | 40 |
| 2003/09/17 | 414,000 | 416,000 | 411,000 | 415,000 | 42 |
| 2003/09/16 | 412,000 | 414,000 | 411,000 | 413,000 | 23 |
| 2003/09/12 | 410,000 | 412,000 | 407,000 | 412,000 | 27 |
| 2003/09/11 | 405,000 | 412,000 | 405,000 | 412,000 | 21 |
| 2003/09/10 | 400,000 | 403,000 | 400,000 | 403,000 | 15 |
| 2003/09/09 | 398,000 | 401,000 | 397,000 | 399,000 | 32 |
| 2003/09/08 | 395,000 | 399,000 | 395,000 | 397,000 | 22 |
| 2003/09/05 | 391,000 | 395,000 | 391,000 | 395,000 | 11 |
| 2003/09/04 | 395,000 | 395,000 | 390,000 | 390,000 | 16 |
| 2003/09/03 | 395,000 | 395,000 | 391,000 | 391,000 | 14 |
| 2003/09/02 | 392,000 | 395,000 | 392,000 | 395,000 | 11 |
| 2003/09/01 | 390,000 | 391,000 | 389,000 | 391,000 | 23 |
| 2003/08/29 | 384,000 | 387,000 | 381,000 | 387,000 | 18 |
| 2003/08/28 | 382,000 | 384,000 | 382,000 | 384,000 | 12 |
| 2003/08/27 | 383,000 | 383,000 | 381,000 | 382,000 | 9 |
| 2003/08/26 | 380,000 | 383,000 | 380,000 | 383,000 | 14 |
| 2003/08/25 | 380,000 | 383,000 | 380,000 | 381,000 | 14 |
| 2003/08/22 | 379,000 | 381,000 | 379,000 | 381,000 | 18 |
| 2003/08/21 | 378,000 | 379,000 | 376,000 | 379,000 | 36 |
| 2003/08/20 | 384,000 | 384,000 | 380,000 | 380,000 | 9 |
| 2003/08/19 | 380,000 | 382,000 | 380,000 | 382,000 | 13 |
| 2003/08/18 | 380,000 | 383,000 | 380,000 | 382,000 | 5 |
| 2003/08/15 | 381,000 | 381,000 | 378,000 | 381,000 | 13 |
| 2003/08/14 | 378,000 | 380,000 | 378,000 | 380,000 | 15 |
| 2003/08/13 | 378,000 | 378,000 | 378,000 | 378,000 | 10 |
| 2003/08/12 | 380,000 | 380,000 | 376,000 | 379,000 | 10 |
| 2003/08/11 | 380,000 | 380,000 | 380,000 | 380,000 | 13 |
| 2003/08/08 | 375,000 | 378,000 | 375,000 | 378,000 | 11 |
| 2003/08/07 | 375,000 | 376,000 | 375,000 | 375,000 | 23 |
| 2003/08/06 | 375,000 | 375,000 | 375,000 | 375,000 | 9 |
| 2003/08/05 | 378,000 | 378,000 | 375,000 | 375,000 | 10 |
| 2003/08/04 | 379,000 | 379,000 | 376,000 | 378,000 | 9 |
| 2003/08/01 | 373,000 | 378,000 | 373,000 | 378,000 | 6 |
| 2003/07/31 | 374,000 | 374,000 | 373,000 | 373,000 | 8 |
| 2003/07/30 | 373,000 | 374,000 | 373,000 | 374,000 | 11 |
| 2003/07/29 | 372,000 | 373,000 | 372,000 | 372,000 | 3 |
| 2003/07/28 | 374,000 | 374,000 | 372,000 | 372,000 | 14 |
| 2003/07/25 | 372,000 | 372,000 | 372,000 | 372,000 | 1 |
| 2003/07/24 | 374,000 | 374,000 | 372,000 | 372,000 | 7 |
| 2003/07/23 | 373,000 | 374,000 | 371,000 | 371,000 | 9 |
| 2003/07/22 | 372,000 | 372,000 | 372,000 | 372,000 | 5 |
| 2003/07/18 | 370,000 | 373,000 | 370,000 | 373,000 | 3 |
| 2003/07/17 | 370,000 | 372,000 | 370,000 | 372,000 | 3 |
| 2003/07/16 | 372,000 | 374,000 | 370,000 | 370,000 | 14 |
| 2003/07/15 | 370,000 | 374,000 | 370,000 | 372,000 | 6 |
| 2003/07/14 | 368,000 | 374,000 | 368,000 | 374,000 | 8 |
| 2003/07/11 | 370,000 | 370,000 | 370,000 | 370,000 | 17 |
| 2003/07/10 | 367,000 | 369,000 | 367,000 | 369,000 | 2 |
| 2003/07/09 | 369,000 | 369,000 | 366,000 | 367,000 | 21 |
| 2003/07/08 | 370,000 | 370,000 | 367,000 | 367,000 | 17 |
| 2003/07/07 | 368,000 | 370,000 | 368,000 | 370,000 | 17 |
| 2003/07/04 | 370,000 | 370,000 | 369,000 | 370,000 | 17 |
| 2003/07/03 | 370,000 | 370,000 | 367,000 | 370,000 | 12 |
| 2003/07/02 | 368,000 | 370,000 | 366,000 | 370,000 | 21 |
| 2003/07/01 | 369,000 | 369,000 | 367,000 | 368,000 | 12 |
| 2003/06/30 | 370,000 | 370,000 | 367,000 | 367,000 | 5 |
| 2003/06/27 | 367,000 | 369,000 | 366,000 | 366,000 | 10 |
| 2003/06/26 | 368,000 | 369,000 | 367,000 | 367,000 | 14 |
| 2003/06/25 | 368,000 | 369,000 | 368,000 | 368,000 | 3 |
| 2003/06/24 | 369,000 | 369,000 | 368,000 | 368,000 | 10 |
| 2003/06/23 | 369,000 | 369,000 | 368,000 | 369,000 | 6 |
| 2003/06/20 | 368,000 | 368,000 | 368,000 | 368,000 | 9 |
| 2003/06/19 | 369,000 | 369,000 | 368,000 | 369,000 | 3 |
| 2003/06/18 | 368,000 | 369,000 | 368,000 | 369,000 | 5 |
| 2003/06/17 | 368,000 | 368,000 | 368,000 | 368,000 | 3 |
| 2003/06/16 | 370,000 | 370,000 | 368,000 | 370,000 | 14 |
| 2003/06/13 | 368,000 | 368,000 | 368,000 | 368,000 | 6 |
| 2003/06/12 | 370,000 | 370,000 | 369,000 | 370,000 | 9 |
| 2003/06/11 | 370,000 | 370,000 | 370,000 | 370,000 | 9 |
| 2003/06/10 | 369,000 | 370,000 | 369,000 | 370,000 | 8 |
| 2003/06/09 | 368,000 | 369,000 | 367,000 | 369,000 | 16 |
| 2003/06/06 | 368,000 | 369,000 | 368,000 | 368,000 | 6 |
| 2003/06/05 | 368,000 | 369,000 | 368,000 | 369,000 | 2 |
| 2003/06/04 | 368,000 | 368,000 | 368,000 | 368,000 | 5 |
| 2003/06/03 | 368,000 | 369,000 | 367,000 | 369,000 | 7 |
| 2003/06/02 | 368,000 | 369,000 | 368,000 | 369,000 | 6 |
| 2003/05/30 | 367,000 | 368,000 | 366,000 | 367,000 | 5 |
| 2003/05/29 | 365,000 | 366,000 | 365,000 | 366,000 | 3 |
| 2003/05/28 | 365,000 | 366,000 | 365,000 | 366,000 | 9 |
| 2003/05/27 | 365,000 | 366,000 | 365,000 | 365,000 | 3 |
| 2003/05/26 | 367,000 | 368,000 | 365,000 | 366,000 | 9 |
| 2003/05/23 | 368,000 | 368,000 | 368,000 | 368,000 | 2 |
| 2003/05/22 | 370,000 | 370,000 | 365,000 | 365,000 | 7 |
| 2003/05/21 | 369,000 | 370,000 | 369,000 | 370,000 | 3 |
| 2003/05/20 | 370,000 | 370,000 | 368,000 | 370,000 | 8 |
| 2003/05/19 | 370,000 | 370,000 | 370,000 | 370,000 | 7 |
| 2003/05/16 | 370,000 | 370,000 | 369,000 | 369,000 | 9 |
| 2003/05/15 | 367,000 | 370,000 | 367,000 | 370,000 | 5 |
| 2003/05/14 | 367,000 | 367,000 | 367,000 | 367,000 | 2 |
| 2003/05/13 | 367,000 | 367,000 | 367,000 | 367,000 | 2 |
| 2003/05/12 | 370,000 | 370,000 | 365,000 | 365,000 | 18 |
| 2003/05/09 | 367,000 | 367,000 | 365,000 | 365,000 | 7 |
| 2003/05/08 | 368,000 | 369,000 | 366,000 | 366,000 | 24 |
| 2003/05/07 | 369,000 | 369,000 | 367,000 | 369,000 | 3 |
| 2003/05/06 | 370,000 | 370,000 | 370,000 | 370,000 | 9 |
| 2003/05/02 | 366,000 | 369,000 | 366,000 | 367,000 | 10 |
| 2003/05/01 | 365,000 | 366,000 | 365,000 | 366,000 | 11 |
| 2003/04/30 | 366,000 | 366,000 | 366,000 | 366,000 | 4 |
| 2003/04/28 | 367,000 | 367,000 | 365,000 | 366,000 | 6 |
| 2003/04/25 | 365,000 | 370,000 | 365,000 | 370,000 | 9 |
| 2003/04/24 | 367,000 | 370,000 | 366,000 | 369,000 | 17 |
| 2003/04/23 | 367,000 | 370,000 | 367,000 | 367,000 | 13 |
| 2003/04/22 | 367,000 | 367,000 | 367,000 | 367,000 | 3 |
| 2003/04/21 | 368,000 | 370,000 | 367,000 | 368,000 | 4 |
| 2003/04/18 | 368,000 | 370,000 | 368,000 | 370,000 | 7 |
| 2003/04/17 | 369,000 | 369,000 | 368,000 | 368,000 | 6 |
| 2003/04/16 | 368,000 | 370,000 | 368,000 | 368,000 | 5 |
| 2003/04/15 | 369,000 | 369,000 | 368,000 | 369,000 | 7 |
| 2003/04/14 | 369,000 | 369,000 | 367,000 | 368,000 | 7 |
| 2003/04/11 | 372,000 | 373,000 | 369,000 | 369,000 | 16 |
| 2003/04/10 | 369,000 | 372,000 | 369,000 | 369,000 | 6 |
| 2003/04/09 | 369,000 | 372,000 | 369,000 | 372,000 | 12 |
| 2003/04/08 | 370,000 | 370,000 | 368,000 | 369,000 | 8 |
| 2003/04/07 | 370,000 | 370,000 | 369,000 | 370,000 | 8 |
| 2003/04/04 | 370,000 | 371,000 | 370,000 | 370,000 | 8 |
| 2003/04/03 | 371,000 | 371,000 | 370,000 | 371,000 | 11 |
| 2003/04/02 | 372,000 | 372,000 | 370,000 | 372,000 | 14 |
| 2003/04/01 | 372,000 | 373,000 | 370,000 | 370,000 | 8 |
| 2003/03/31 | 374,000 | 374,000 | 372,000 | 372,000 | 5 |
| 2003/03/28 | 376,000 | 376,000 | 374,000 | 375,000 | 4 |
| 2003/03/27 | 374,000 | 374,000 | 370,000 | 373,000 | 13 |
| 2003/03/26 | 374,000 | 375,000 | 371,000 | 374,000 | 15 |
| 2003/03/25 | 382,000 | 384,000 | 380,000 | 384,000 | 52 |
| 2003/03/24 | 380,000 | 382,000 | 380,000 | 380,000 | 53 |
| 2003/03/20 | 377,000 | 380,000 | 377,000 | 380,000 | 15 |
| 2003/03/19 | 378,000 | 380,000 | 377,000 | 377,000 | 26 |
| 2003/03/18 | 377,000 | 379,000 | 377,000 | 379,000 | 18 |
| 2003/03/17 | 379,000 | 379,000 | 377,000 | 377,000 | 26 |
| 2003/03/14 | 378,000 | 379,000 | 378,000 | 379,000 | 7 |
| 2003/03/13 | 377,000 | 379,000 | 377,000 | 378,000 | 8 |
| 2003/03/12 | 376,000 | 379,000 | 375,000 | 376,000 | 36 |
| 2003/03/11 | 378,000 | 379,000 | 376,000 | 376,000 | 52 |
| 2003/03/10 | 376,000 | 378,000 | 376,000 | 378,000 | 18 |
| 2003/03/07 | 378,000 | 378,000 | 376,000 | 376,000 | 7 |
| 2003/03/06 | 379,000 | 379,000 | 375,000 | 378,000 | 21 |
| 2003/03/05 | 377,000 | 378,000 | 376,000 | 376,000 | 14 |
| 2003/03/04 | 377,000 | 378,000 | 377,000 | 377,000 | 8 |
| 2003/03/03 | 377,000 | 378,000 | 375,000 | 377,000 | 12 |
| 2003/02/28 | 375,000 | 377,000 | 375,000 | 377,000 | 8 |
| 2003/02/27 | 373,000 | 376,000 | 373,000 | 373,000 | 16 |
| 2003/02/26 | 373,000 | 373,000 | 373,000 | 373,000 | 11 |
| 2003/02/25 | 373,000 | 375,000 | 373,000 | 375,000 | 31 |
| 2003/02/24 | 374,000 | 374,000 | 372,000 | 373,000 | 19 |
| 2003/02/21 | 373,000 | 375,000 | 370,000 | 375,000 | 56 |
| 2003/02/20 | 378,000 | 380,000 | 375,000 | 375,000 | 10 |
| 2003/02/19 | 377,000 | 379,000 | 375,000 | 375,000 | 22 |
| 2003/02/18 | 377,000 | 377,000 | 375,000 | 377,000 | 7 |
| 2003/02/17 | 377,000 | 379,000 | 376,000 | 379,000 | 6 |
| 2003/02/14 | 377,000 | 378,000 | 375,000 | 377,000 | 11 |
| 2003/02/13 | 377,000 | 377,000 | 377,000 | 377,000 | 10 |
| 2003/02/12 | 377,000 | 377,000 | 375,000 | 377,000 | 15 |
| 2003/02/10 | 377,000 | 377,000 | 376,000 | 377,000 | 6 |
| 2003/02/07 | 375,000 | 376,000 | 373,000 | 376,000 | 7 |
| 2003/02/06 | 375,000 | 377,000 | 375,000 | 376,000 | 19 |
| 2003/02/05 | 371,000 | 375,000 | 370,000 | 375,000 | 21 |
| 2003/02/04 | 371,000 | 372,000 | 370,000 | 372,000 | 21 |
| 2003/02/03 | 371,000 | 372,000 | 370,000 | 371,000 | 20 |
| 2003/01/31 | 370,000 | 372,000 | 370,000 | 370,000 | 27 |
| 2003/01/30 | 370,000 | 372,000 | 370,000 | 371,000 | 30 |
| 2003/01/29 | 372,000 | 374,000 | 370,000 | 370,000 | 36 |
| 2003/01/28 | 375,000 | 375,000 | 373,000 | 374,000 | 10 |
| 2003/01/27 | 377,000 | 377,000 | 377,000 | 377,000 | 5 |
| 2003/01/24 | 376,000 | 376,000 | 373,000 | 373,000 | 16 |
| 2003/01/23 | 375,000 | 376,000 | 374,000 | 374,000 | 11 |
| 2003/01/22 | 376,000 | 377,000 | 376,000 | 376,000 | 9 |
| 2003/01/21 | 377,000 | 377,000 | 375,000 | 377,000 | 22 |
| 2003/01/20 | 379,000 | 379,000 | 377,000 | 377,000 | 16 |
| 2003/01/17 | 377,000 | 378,000 | 376,000 | 377,000 | 11 |
| 2003/01/16 | 379,000 | 379,000 | 377,000 | 377,000 | 11 |
| 2003/01/15 | 377,000 | 379,000 | 376,000 | 379,000 | 6 |
| 2003/01/14 | 375,000 | 379,000 | 375,000 | 377,000 | 16 |
| 2003/01/10 | 374,000 | 375,000 | 371,000 | 371,000 | 9 |
| 2003/01/09 | 373,000 | 374,000 | 373,000 | 374,000 | 7 |
| 2003/01/08 | 375,000 | 375,000 | 373,000 | 373,000 | 4 |
| 2003/01/07 | 370,000 | 379,000 | 370,000 | 378,000 | 9 |
| 2003/01/06 | 377,000 | 380,000 | 377,000 | 380,000 | 6 |