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 |
|---|---|---|---|---|---|
| 2004/12/30 | 464,000 | 464,000 | 459,000 | 459,000 | 6 |
| 2004/12/29 | 457,000 | 463,000 | 457,000 | 460,000 | 9 |
| 2004/12/28 | 461,000 | 461,000 | 457,000 | 457,000 | 2 |
| 2004/12/27 | 460,000 | 460,000 | 455,000 | 455,000 | 4 |
| 2004/12/24 | 455,000 | 460,000 | 453,000 | 455,000 | 14 |
| 2004/12/22 | 458,000 | 458,000 | 453,000 | 457,000 | 13 |
| 2004/12/21 | 453,000 | 462,000 | 453,000 | 460,000 | 6 |
| 2004/12/20 | 455,000 | 462,000 | 451,000 | 453,000 | 11 |
| 2004/12/17 | 460,000 | 460,000 | 459,000 | 459,000 | 4 |
| 2004/12/16 | 460,000 | 460,000 | 451,000 | 459,000 | 31 |
| 2004/12/15 | 455,000 | 459,000 | 455,000 | 459,000 | 3 |
| 2004/12/14 | 459,000 | 459,000 | 455,000 | 455,000 | 6 |
| 2004/12/13 | 459,000 | 460,000 | 453,000 | 455,000 | 13 |
| 2004/12/10 | 459,000 | 459,000 | 454,000 | 454,000 | 7 |
| 2004/12/09 | 456,000 | 456,000 | 454,000 | 454,000 | 5 |
| 2004/12/08 | 455,000 | 459,000 | 454,000 | 459,000 | 10 |
| 2004/12/07 | 455,000 | 455,000 | 454,000 | 454,000 | 4 |
| 2004/12/06 | 452,000 | 452,000 | 451,000 | 452,000 | 8 |
| 2004/12/03 | 452,000 | 452,000 | 451,000 | 451,000 | 2 |
| 2004/12/02 | 455,000 | 459,000 | 451,000 | 456,000 | 8 |
| 2004/12/01 | 451,000 | 455,000 | 450,000 | 451,000 | 14 |
| 2004/11/30 | 455,000 | 455,000 | 450,000 | 451,000 | 22 |
| 2004/11/29 | 454,000 | 455,000 | 452,000 | 455,000 | 10 |
| 2004/11/26 | 459,000 | 462,000 | 455,000 | 462,000 | 13 |
| 2004/11/25 | 455,000 | 456,000 | 451,000 | 456,000 | 8 |
| 2004/11/24 | 456,000 | 456,000 | 451,000 | 451,000 | 9 |
| 2004/11/22 | 456,000 | 459,000 | 455,000 | 455,000 | 8 |
| 2004/11/19 | 457,000 | 457,000 | 456,000 | 456,000 | 6 |
| 2004/11/18 | 463,000 | 465,000 | 456,000 | 457,000 | 6 |
| 2004/11/17 | 461,000 | 463,000 | 460,000 | 463,000 | 7 |
| 2004/11/16 | 460,000 | 461,000 | 458,000 | 461,000 | 11 |
| 2004/11/15 | 460,000 | 460,000 | 458,000 | 460,000 | 13 |
| 2004/11/12 | 463,000 | 463,000 | 460,000 | 463,000 | 7 |
| 2004/11/11 | 463,000 | 463,000 | 460,000 | 460,000 | 14 |
| 2004/11/10 | 463,000 | 463,000 | 457,000 | 457,000 | 10 |
| 2004/11/09 | 462,000 | 463,000 | 460,000 | 463,000 | 8 |
| 2004/11/08 | 462,000 | 462,000 | 461,000 | 462,000 | 5 |
| 2004/11/05 | 464,000 | 464,000 | 464,000 | 464,000 | 4 |
| 2004/11/04 | 461,000 | 463,000 | 460,000 | 461,000 | 7 |
| 2004/11/02 | 462,000 | 462,000 | 460,000 | 460,000 | 5 |
| 2004/11/01 | 464,000 | 464,000 | 461,000 | 462,000 | 8 |
| 2004/10/29 | 462,000 | 467,000 | 462,000 | 467,000 | 6 |
| 2004/10/28 | 463,000 | 465,000 | 463,000 | 465,000 | 2 |
| 2004/10/27 | 465,000 | 466,000 | 464,000 | 464,000 | 10 |
| 2004/10/26 | 466,000 | 467,000 | 466,000 | 467,000 | 4 |
| 2004/10/25 | 469,000 | 469,000 | 465,000 | 465,000 | 2 |
| 2004/10/22 | 466,000 | 468,000 | 463,000 | 468,000 | 4 |
| 2004/10/21 | 467,000 | 470,000 | 466,000 | 470,000 | 14 |
| 2004/10/20 | 469,000 | 470,000 | 468,000 | 468,000 | 9 |
| 2004/10/19 | 473,000 | 473,000 | 469,000 | 469,000 | 8 |
| 2004/10/18 | 475,000 | 476,000 | 473,000 | 473,000 | 10 |
| 2004/10/15 | 474,000 | 474,000 | 473,000 | 473,000 | 2 |
| 2004/10/14 | 475,000 | 475,000 | 474,000 | 475,000 | 8 |
| 2004/10/13 | 473,000 | 474,000 | 473,000 | 473,000 | 4 |
| 2004/10/12 | 475,000 | 475,000 | 475,000 | 475,000 | 8 |
| 2004/10/08 | 471,000 | 472,000 | 470,000 | 470,000 | 14 |
| 2004/10/07 | 475,000 | 475,000 | 471,000 | 471,000 | 13 |
| 2004/10/06 | 475,000 | 475,000 | 474,000 | 474,000 | 8 |
| 2004/10/05 | 475,000 | 477,000 | 475,000 | 477,000 | 16 |
| 2004/10/04 | 480,000 | 480,000 | 476,000 | 476,000 | 7 |
| 2004/10/01 | 480,000 | 485,000 | 477,000 | 480,000 | 15 |
| 2004/09/30 | 480,000 | 488,000 | 479,000 | 480,000 | 21 |
| 2004/09/29 | 490,000 | 490,000 | 480,000 | 489,000 | 17 |
| 2004/09/28 | 477,000 | 484,000 | 477,000 | 484,000 | 8 |
| 2004/09/27 | 472,000 | 475,000 | 466,000 | 473,000 | 45 |
| 2004/09/24 | 499,000 | 500,000 | 498,000 | 500,000 | 76 |
| 2004/09/22 | 500,000 | 500,000 | 498,000 | 499,000 | 33 |
| 2004/09/21 | 500,000 | 500,000 | 497,000 | 500,000 | 35 |
| 2004/09/17 | 498,000 | 499,000 | 497,000 | 498,000 | 43 |
| 2004/09/16 | 499,000 | 499,000 | 497,000 | 497,000 | 13 |
| 2004/09/15 | 499,000 | 500,000 | 497,000 | 499,000 | 22 |
| 2004/09/14 | 500,000 | 500,000 | 498,000 | 498,000 | 29 |
| 2004/09/13 | 500,000 | 500,000 | 499,000 | 500,000 | 29 |
| 2004/09/10 | 498,000 | 500,000 | 495,000 | 500,000 | 21 |
| 2004/09/09 | 499,000 | 500,000 | 498,000 | 498,000 | 17 |
| 2004/09/08 | 492,000 | 497,000 | 492,000 | 493,000 | 16 |
| 2004/09/07 | 492,000 | 492,000 | 489,000 | 492,000 | 18 |
| 2004/09/06 | 490,000 | 496,000 | 489,000 | 489,000 | 19 |
| 2004/09/03 | 492,000 | 497,000 | 488,000 | 490,000 | 18 |
| 2004/09/02 | 500,000 | 504,000 | 482,000 | 497,000 | 18 |
| 2004/09/01 | 480,000 | 510,000 | 479,000 | 500,000 | 64 |
| 2004/08/31 | 479,000 | 480,000 | 478,000 | 480,000 | 16 |
| 2004/08/30 | 480,000 | 480,000 | 480,000 | 480,000 | 16 |
| 2004/08/27 | 480,000 | 480,000 | 476,000 | 480,000 | 21 |
| 2004/08/26 | 480,000 | 480,000 | 478,000 | 480,000 | 8 |
| 2004/08/25 | 479,000 | 479,000 | 478,000 | 478,000 | 6 |
| 2004/08/24 | 479,000 | 479,000 | 477,000 | 478,000 | 6 |
| 2004/08/23 | 480,000 | 480,000 | 475,000 | 475,000 | 13 |
| 2004/08/20 | 471,000 | 480,000 | 470,000 | 480,000 | 7 |
| 2004/08/19 | 472,000 | 479,000 | 472,000 | 479,000 | 6 |
| 2004/08/18 | 477,000 | 480,000 | 466,000 | 475,000 | 17 |
| 2004/08/17 | 478,000 | 480,000 | 477,000 | 480,000 | 7 |
| 2004/08/16 | 478,000 | 480,000 | 478,000 | 479,000 | 6 |
| 2004/08/13 | 473,000 | 478,000 | 473,000 | 478,000 | 7 |
| 2004/08/12 | 470,000 | 475,000 | 470,000 | 473,000 | 4 |
| 2004/08/11 | 480,000 | 480,000 | 475,000 | 475,000 | 13 |
| 2004/08/10 | 475,000 | 475,000 | 470,000 | 470,000 | 10 |
| 2004/08/09 | 465,000 | 475,000 | 464,000 | 475,000 | 12 |
| 2004/08/06 | 462,000 | 465,000 | 462,000 | 465,000 | 9 |
| 2004/08/05 | 463,000 | 464,000 | 462,000 | 462,000 | 7 |
| 2004/08/04 | 463,000 | 465,000 | 461,000 | 463,000 | 13 |
| 2004/08/03 | 464,000 | 467,000 | 463,000 | 467,000 | 8 |
| 2004/08/02 | 469,000 | 469,000 | 465,000 | 467,000 | 12 |
| 2004/07/30 | 465,000 | 465,000 | 465,000 | 465,000 | 4 |
| 2004/07/29 | 461,000 | 463,000 | 461,000 | 461,000 | 8 |
| 2004/07/28 | 461,000 | 470,000 | 460,000 | 461,000 | 8 |
| 2004/07/27 | 464,000 | 464,000 | 460,000 | 460,000 | 6 |
| 2004/07/26 | 460,000 | 463,000 | 460,000 | 460,000 | 10 |
| 2004/07/23 | 463,000 | 463,000 | 455,000 | 460,000 | 21 |
| 2004/07/22 | 464,000 | 464,000 | 463,000 | 463,000 | 10 |
| 2004/07/21 | 468,000 | 469,000 | 464,000 | 464,000 | 9 |
| 2004/07/20 | 479,000 | 480,000 | 470,000 | 470,000 | 18 |
| 2004/07/16 | 461,000 | 480,000 | 460,000 | 472,000 | 26 |
| 2004/07/15 | 454,000 | 460,000 | 454,000 | 460,000 | 21 |
| 2004/07/14 | 458,000 | 459,000 | 451,000 | 459,000 | 12 |
| 2004/07/13 | 450,000 | 457,000 | 450,000 | 455,000 | 18 |
| 2004/07/12 | 450,000 | 453,000 | 450,000 | 450,000 | 32 |
| 2004/07/09 | 449,000 | 450,000 | 449,000 | 450,000 | 5 |
| 2004/07/08 | 449,000 | 449,000 | 446,000 | 446,000 | 10 |
| 2004/07/07 | 449,000 | 449,000 | 445,000 | 446,000 | 17 |
| 2004/07/06 | 447,000 | 449,000 | 446,000 | 449,000 | 12 |
| 2004/07/05 | 448,000 | 448,000 | 447,000 | 447,000 | 8 |
| 2004/07/02 | 448,000 | 448,000 | 447,000 | 448,000 | 10 |
| 2004/07/01 | 446,000 | 447,000 | 446,000 | 446,000 | 9 |
| 2004/06/30 | 447,000 | 447,000 | 446,000 | 447,000 | 6 |
| 2004/06/29 | 448,000 | 448,000 | 445,000 | 448,000 | 5 |
| 2004/06/28 | 447,000 | 447,000 | 444,000 | 444,000 | 5 |
| 2004/06/25 | 448,000 | 448,000 | 443,000 | 446,000 | 14 |
| 2004/06/24 | 443,000 | 447,000 | 443,000 | 447,000 | 8 |
| 2004/06/23 | 445,000 | 448,000 | 443,000 | 443,000 | 5 |
| 2004/06/22 | 447,000 | 448,000 | 444,000 | 448,000 | 8 |
| 2004/06/21 | 445,000 | 447,000 | 445,000 | 445,000 | 8 |
| 2004/06/18 | 443,000 | 445,000 | 442,000 | 445,000 | 7 |
| 2004/06/17 | 445,000 | 446,000 | 442,000 | 446,000 | 5 |
| 2004/06/16 | 445,000 | 446,000 | 441,000 | 445,000 | 11 |
| 2004/06/15 | 441,000 | 445,000 | 440,000 | 440,000 | 9 |
| 2004/06/14 | 445,000 | 446,000 | 443,000 | 443,000 | 8 |
| 2004/06/11 | 441,000 | 445,000 | 441,000 | 444,000 | 17 |
| 2004/06/10 | 440,000 | 442,000 | 440,000 | 441,000 | 5 |
| 2004/06/09 | 438,000 | 438,000 | 438,000 | 438,000 | 1 |
| 2004/06/08 | 440,000 | 440,000 | 440,000 | 440,000 | 3 |
| 2004/06/07 | 437,000 | 440,000 | 437,000 | 440,000 | 9 |
| 2004/06/04 | 439,000 | 439,000 | 439,000 | 439,000 | 3 |
| 2004/06/03 | 440,000 | 440,000 | 435,000 | 440,000 | 9 |
| 2004/06/02 | 439,000 | 440,000 | 439,000 | 440,000 | 2 |
| 2004/06/01 | 439,000 | 439,000 | 434,000 | 438,000 | 4 |
| 2004/05/31 | 435,000 | 435,000 | 432,000 | 434,000 | 10 |
| 2004/05/28 | 432,000 | 435,000 | 432,000 | 435,000 | 11 |
| 2004/05/27 | 440,000 | 440,000 | 431,000 | 431,000 | 11 |
| 2004/05/26 | 440,000 | 440,000 | 438,000 | 438,000 | 2 |
| 2004/05/25 | 440,000 | 440,000 | 438,000 | 440,000 | 10 |
| 2004/05/24 | 432,000 | 439,000 | 431,000 | 439,000 | 3 |
| 2004/05/21 | 433,000 | 440,000 | 430,000 | 430,000 | 31 |
| 2004/05/20 | 433,000 | 433,000 | 432,000 | 432,000 | 8 |
| 2004/05/19 | 431,000 | 438,000 | 431,000 | 438,000 | 6 |
| 2004/05/18 | 431,000 | 432,000 | 430,000 | 431,000 | 10 |
| 2004/05/17 | 440,000 | 440,000 | 430,000 | 433,000 | 18 |
| 2004/05/14 | 440,000 | 442,000 | 431,000 | 432,000 | 20 |
| 2004/05/13 | 444,000 | 444,000 | 440,000 | 440,000 | 7 |
| 2004/05/12 | 432,000 | 444,000 | 432,000 | 444,000 | 4 |
| 2004/05/11 | 433,000 | 435,000 | 430,000 | 431,000 | 18 |
| 2004/05/10 | 443,000 | 445,000 | 433,000 | 433,000 | 23 |
| 2004/05/07 | 448,000 | 448,000 | 443,000 | 444,000 | 13 |
| 2004/05/06 | 446,000 | 448,000 | 440,000 | 448,000 | 16 |
| 2004/04/30 | 440,000 | 445,000 | 440,000 | 445,000 | 10 |
| 2004/04/28 | 436,000 | 447,000 | 436,000 | 446,000 | 11 |
| 2004/04/27 | 439,000 | 445,000 | 439,000 | 441,000 | 16 |
| 2004/04/26 | 436,000 | 440,000 | 434,000 | 440,000 | 25 |
| 2004/04/23 | 435,000 | 437,000 | 434,000 | 436,000 | 17 |
| 2004/04/22 | 433,000 | 435,000 | 433,000 | 434,000 | 15 |
| 2004/04/21 | 429,000 | 434,000 | 429,000 | 430,000 | 9 |
| 2004/04/20 | 432,000 | 433,000 | 429,000 | 433,000 | 9 |
| 2004/04/19 | 433,000 | 433,000 | 430,000 | 430,000 | 13 |
| 2004/04/16 | 433,000 | 433,000 | 430,000 | 430,000 | 9 |
| 2004/04/15 | 432,000 | 432,000 | 429,000 | 429,000 | 8 |
| 2004/04/14 | 430,000 | 432,000 | 427,000 | 427,000 | 6 |
| 2004/04/13 | 426,000 | 430,000 | 426,000 | 430,000 | 7 |
| 2004/04/12 | 422,000 | 430,000 | 422,000 | 426,000 | 9 |
| 2004/04/09 | 421,000 | 424,000 | 420,000 | 422,000 | 15 |
| 2004/04/08 | 421,000 | 425,000 | 421,000 | 422,000 | 14 |
| 2004/04/07 | 423,000 | 427,000 | 423,000 | 426,000 | 10 |
| 2004/04/06 | 425,000 | 425,000 | 425,000 | 425,000 | 8 |
| 2004/04/05 | 421,000 | 425,000 | 420,000 | 422,000 | 22 |
| 2004/04/02 | 421,000 | 425,000 | 420,000 | 421,000 | 15 |
| 2004/04/01 | 422,000 | 426,000 | 421,000 | 425,000 | 14 |
| 2004/03/31 | 424,000 | 426,000 | 422,000 | 424,000 | 10 |
| 2004/03/30 | 425,000 | 428,000 | 424,000 | 424,000 | 16 |
| 2004/03/29 | 422,000 | 428,000 | 422,000 | 428,000 | 22 |
| 2004/03/26 | 426,000 | 426,000 | 407,000 | 422,000 | 49 |
| 2004/03/25 | 449,000 | 450,000 | 449,000 | 450,000 | 77 |
| 2004/03/24 | 448,000 | 450,000 | 448,000 | 450,000 | 42 |
| 2004/03/23 | 449,000 | 449,000 | 446,000 | 449,000 | 29 |
| 2004/03/22 | 450,000 | 450,000 | 448,000 | 448,000 | 35 |
| 2004/03/19 | 448,000 | 450,000 | 445,000 | 449,000 | 30 |
| 2004/03/18 | 444,000 | 445,000 | 443,000 | 445,000 | 28 |
| 2004/03/17 | 443,000 | 444,000 | 440,000 | 443,000 | 22 |
| 2004/03/16 | 438,000 | 440,000 | 437,000 | 440,000 | 22 |
| 2004/03/15 | 435,000 | 437,000 | 435,000 | 437,000 | 34 |
| 2004/03/12 | 433,000 | 435,000 | 433,000 | 435,000 | 20 |
| 2004/03/11 | 434,000 | 435,000 | 434,000 | 435,000 | 31 |
| 2004/03/10 | 434,000 | 434,000 | 433,000 | 434,000 | 17 |
| 2004/03/09 | 433,000 | 434,000 | 432,000 | 433,000 | 21 |
| 2004/03/08 | 434,000 | 434,000 | 432,000 | 432,000 | 26 |
| 2004/03/05 | 433,000 | 434,000 | 433,000 | 433,000 | 15 |
| 2004/03/04 | 435,000 | 435,000 | 433,000 | 434,000 | 18 |
| 2004/03/03 | 433,000 | 435,000 | 431,000 | 435,000 | 25 |
| 2004/03/02 | 432,000 | 435,000 | 432,000 | 435,000 | 12 |
| 2004/03/01 | 430,000 | 435,000 | 430,000 | 430,000 | 19 |
| 2004/02/27 | 430,000 | 434,000 | 430,000 | 433,000 | 7 |
| 2004/02/26 | 430,000 | 432,000 | 425,000 | 432,000 | 16 |
| 2004/02/25 | 429,000 | 430,000 | 429,000 | 429,000 | 14 |
| 2004/02/24 | 430,000 | 430,000 | 428,000 | 428,000 | 11 |
| 2004/02/23 | 429,000 | 430,000 | 429,000 | 430,000 | 13 |
| 2004/02/20 | 430,000 | 430,000 | 427,000 | 429,000 | 14 |
| 2004/02/19 | 429,000 | 431,000 | 426,000 | 426,000 | 8 |
| 2004/02/18 | 425,000 | 430,000 | 425,000 | 429,000 | 11 |
| 2004/02/17 | 425,000 | 425,000 | 422,000 | 422,000 | 10 |
| 2004/02/16 | 431,000 | 431,000 | 424,000 | 425,000 | 9 |
| 2004/02/13 | 428,000 | 428,000 | 421,000 | 421,000 | 18 |
| 2004/02/12 | 430,000 | 435,000 | 428,000 | 430,000 | 36 |
| 2004/02/10 | 424,000 | 428,000 | 424,000 | 428,000 | 17 |
| 2004/02/09 | 422,000 | 425,000 | 421,000 | 425,000 | 11 |
| 2004/02/06 | 421,000 | 423,000 | 420,000 | 420,000 | 6 |
| 2004/02/05 | 420,000 | 421,000 | 420,000 | 420,000 | 6 |
| 2004/02/04 | 425,000 | 425,000 | 420,000 | 420,000 | 9 |
| 2004/02/03 | 423,000 | 425,000 | 421,000 | 421,000 | 15 |
| 2004/02/02 | 420,000 | 423,000 | 420,000 | 423,000 | 12 |
| 2004/01/30 | 419,000 | 423,000 | 418,000 | 420,000 | 14 |
| 2004/01/29 | 422,000 | 422,000 | 417,000 | 419,000 | 13 |
| 2004/01/28 | 415,000 | 420,000 | 415,000 | 420,000 | 22 |
| 2004/01/27 | 415,000 | 416,000 | 414,000 | 415,000 | 13 |
| 2004/01/26 | 415,000 | 415,000 | 414,000 | 415,000 | 15 |
| 2004/01/23 | 414,000 | 414,000 | 411,000 | 414,000 | 4 |
| 2004/01/22 | 413,000 | 414,000 | 411,000 | 414,000 | 13 |
| 2004/01/21 | 413,000 | 413,000 | 411,000 | 412,000 | 7 |
| 2004/01/20 | 413,000 | 413,000 | 411,000 | 412,000 | 6 |
| 2004/01/19 | 415,000 | 415,000 | 408,000 | 413,000 | 13 |
| 2004/01/16 | 413,000 | 415,000 | 413,000 | 415,000 | 8 |
| 2004/01/15 | 415,000 | 415,000 | 410,000 | 410,000 | 11 |
| 2004/01/14 | 402,000 | 415,000 | 402,000 | 415,000 | 20 |
| 2004/01/13 | 405,000 | 410,000 | 402,000 | 402,000 | 17 |
| 2004/01/09 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2004/01/08 | 400,000 | 403,000 | 397,000 | 403,000 | 10 |
| 2004/01/07 | 404,000 | 405,000 | 400,000 | 400,000 | 9 |
| 2004/01/06 | 405,000 | 405,000 | 400,000 | 404,000 | 10 |
| 2004/01/05 | 405,000 | 405,000 | 395,000 | 395,000 | 7 |