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 |
|---|---|---|---|---|---|
| 2005/12/30 | 496,000 | 496,000 | 495,000 | 495,000 | 8 |
| 2005/12/29 | 496,000 | 497,000 | 495,000 | 495,000 | 10 |
| 2005/12/28 | 496,000 | 496,000 | 495,000 | 495,000 | 14 |
| 2005/12/27 | 497,000 | 498,000 | 496,000 | 496,000 | 26 |
| 2005/12/26 | 493,000 | 496,000 | 493,000 | 496,000 | 27 |
| 2005/12/22 | 495,000 | 495,000 | 493,000 | 495,000 | 29 |
| 2005/12/21 | 495,000 | 495,000 | 494,000 | 495,000 | 12 |
| 2005/12/20 | 493,000 | 495,000 | 493,000 | 495,000 | 10 |
| 2005/12/19 | 495,000 | 495,000 | 491,000 | 491,000 | 26 |
| 2005/12/16 | 495,000 | 495,000 | 493,000 | 493,000 | 13 |
| 2005/12/15 | 492,000 | 495,000 | 492,000 | 493,000 | 8 |
| 2005/12/14 | 494,000 | 495,000 | 492,000 | 495,000 | 9 |
| 2005/12/13 | 490,000 | 495,000 | 490,000 | 495,000 | 9 |
| 2005/12/12 | 492,000 | 495,000 | 489,000 | 495,000 | 25 |
| 2005/12/09 | 487,000 | 490,000 | 486,000 | 489,000 | 22 |
| 2005/12/08 | 489,000 | 490,000 | 487,000 | 487,000 | 9 |
| 2005/12/07 | 488,000 | 491,000 | 486,000 | 489,000 | 16 |
| 2005/12/06 | 490,000 | 490,000 | 487,000 | 487,000 | 14 |
| 2005/12/05 | 490,000 | 491,000 | 490,000 | 491,000 | 14 |
| 2005/12/02 | 488,000 | 488,000 | 486,000 | 488,000 | 14 |
| 2005/12/01 | 483,000 | 487,000 | 483,000 | 487,000 | 14 |
| 2005/11/30 | 484,000 | 485,000 | 483,000 | 483,000 | 17 |
| 2005/11/29 | 484,000 | 485,000 | 484,000 | 485,000 | 8 |
| 2005/11/28 | 485,000 | 485,000 | 483,000 | 485,000 | 22 |
| 2005/11/25 | 484,000 | 485,000 | 483,000 | 485,000 | 16 |
| 2005/11/24 | 483,000 | 484,000 | 483,000 | 483,000 | 9 |
| 2005/11/22 | 483,000 | 484,000 | 483,000 | 484,000 | 12 |
| 2005/11/21 | 483,000 | 484,000 | 483,000 | 484,000 | 7 |
| 2005/11/18 | 485,000 | 485,000 | 483,000 | 483,000 | 8 |
| 2005/11/17 | 483,000 | 484,000 | 483,000 | 484,000 | 4 |
| 2005/11/16 | 482,000 | 483,000 | 482,000 | 483,000 | 4 |
| 2005/11/15 | 483,000 | 485,000 | 483,000 | 483,000 | 10 |
| 2005/11/14 | 485,000 | 485,000 | 483,000 | 485,000 | 6 |
| 2005/11/11 | 485,000 | 485,000 | 483,000 | 483,000 | 18 |
| 2005/11/10 | 484,000 | 485,000 | 483,000 | 485,000 | 10 |
| 2005/11/09 | 484,000 | 485,000 | 483,000 | 484,000 | 9 |
| 2005/11/08 | 482,000 | 485,000 | 482,000 | 485,000 | 16 |
| 2005/11/07 | 484,000 | 484,000 | 482,000 | 483,000 | 17 |
| 2005/11/04 | 482,000 | 484,000 | 482,000 | 484,000 | 10 |
| 2005/11/02 | 484,000 | 484,000 | 482,000 | 482,000 | 5 |
| 2005/11/01 | 483,000 | 484,000 | 482,000 | 484,000 | 6 |
| 2005/10/31 | 483,000 | 484,000 | 482,000 | 482,000 | 10 |
| 2005/10/28 | 482,000 | 484,000 | 482,000 | 484,000 | 7 |
| 2005/10/27 | 484,000 | 484,000 | 481,000 | 481,000 | 8 |
| 2005/10/26 | 482,000 | 483,000 | 482,000 | 483,000 | 7 |
| 2005/10/25 | 483,000 | 483,000 | 482,000 | 482,000 | 4 |
| 2005/10/24 | 482,000 | 484,000 | 481,000 | 481,000 | 5 |
| 2005/10/21 | 482,000 | 482,000 | 481,000 | 482,000 | 7 |
| 2005/10/20 | 481,000 | 482,000 | 481,000 | 481,000 | 9 |
| 2005/10/19 | 484,000 | 484,000 | 481,000 | 482,000 | 4 |
| 2005/10/18 | 482,000 | 485,000 | 482,000 | 482,000 | 10 |
| 2005/10/17 | 482,000 | 482,000 | 482,000 | 482,000 | 5 |
| 2005/10/14 | 481,000 | 481,000 | 481,000 | 481,000 | 3 |
| 2005/10/13 | 482,000 | 485,000 | 482,000 | 485,000 | 7 |
| 2005/10/12 | 485,000 | 485,000 | 480,000 | 482,000 | 3 |
| 2005/10/11 | 485,000 | 486,000 | 485,000 | 486,000 | 7 |
| 2005/10/07 | 481,000 | 482,000 | 480,000 | 480,000 | 5 |
| 2005/10/06 | 480,000 | 481,000 | 478,000 | 480,000 | 11 |
| 2005/10/05 | 480,000 | 483,000 | 480,000 | 483,000 | 7 |
| 2005/10/04 | 477,000 | 484,000 | 476,000 | 484,000 | 22 |
| 2005/10/03 | 477,000 | 478,000 | 476,000 | 478,000 | 14 |
| 2005/09/30 | 480,000 | 480,000 | 477,000 | 478,000 | 12 |
| 2005/09/29 | 479,000 | 479,000 | 475,000 | 479,000 | 23 |
| 2005/09/28 | 474,000 | 478,000 | 474,000 | 475,000 | 35 |
| 2005/09/27 | 472,000 | 478,000 | 472,000 | 475,000 | 67 |
| 2005/09/26 | 499,000 | 500,000 | 498,000 | 500,000 | 93 |
| 2005/09/22 | 497,000 | 499,000 | 497,000 | 499,000 | 44 |
| 2005/09/21 | 497,000 | 499,000 | 497,000 | 498,000 | 51 |
| 2005/09/20 | 498,000 | 499,000 | 497,000 | 497,000 | 51 |
| 2005/09/16 | 498,000 | 498,000 | 497,000 | 497,000 | 22 |
| 2005/09/15 | 498,000 | 498,000 | 495,000 | 497,000 | 31 |
| 2005/09/14 | 497,000 | 498,000 | 497,000 | 497,000 | 20 |
| 2005/09/13 | 497,000 | 498,000 | 497,000 | 497,000 | 15 |
| 2005/09/12 | 498,000 | 498,000 | 496,000 | 498,000 | 28 |
| 2005/09/09 | 497,000 | 498,000 | 495,000 | 498,000 | 18 |
| 2005/09/08 | 498,000 | 498,000 | 495,000 | 495,000 | 13 |
| 2005/09/07 | 497,000 | 497,000 | 494,000 | 497,000 | 21 |
| 2005/09/06 | 497,000 | 497,000 | 494,000 | 494,000 | 9 |
| 2005/09/05 | 496,000 | 497,000 | 495,000 | 497,000 | 13 |
| 2005/09/02 | 495,000 | 497,000 | 495,000 | 497,000 | 18 |
| 2005/09/01 | 496,000 | 496,000 | 495,000 | 495,000 | 8 |
| 2005/08/31 | 495,000 | 496,000 | 493,000 | 495,000 | 16 |
| 2005/08/30 | 496,000 | 496,000 | 494,000 | 495,000 | 5 |
| 2005/08/29 | 496,000 | 496,000 | 493,000 | 493,000 | 9 |
| 2005/08/26 | 493,000 | 493,000 | 492,000 | 493,000 | 12 |
| 2005/08/25 | 495,000 | 495,000 | 491,000 | 494,000 | 9 |
| 2005/08/24 | 494,000 | 495,000 | 490,000 | 495,000 | 15 |
| 2005/08/23 | 495,000 | 495,000 | 492,000 | 494,000 | 10 |
| 2005/08/22 | 492,000 | 494,000 | 490,000 | 493,000 | 19 |
| 2005/08/19 | 492,000 | 492,000 | 490,000 | 490,000 | 6 |
| 2005/08/18 | 487,000 | 492,000 | 487,000 | 491,000 | 14 |
| 2005/08/17 | 489,000 | 490,000 | 487,000 | 490,000 | 10 |
| 2005/08/16 | 490,000 | 490,000 | 486,000 | 487,000 | 11 |
| 2005/08/15 | 490,000 | 492,000 | 489,000 | 490,000 | 16 |
| 2005/08/12 | 487,000 | 489,000 | 487,000 | 489,000 | 12 |
| 2005/08/11 | 486,000 | 487,000 | 486,000 | 487,000 | 9 |
| 2005/08/10 | 482,000 | 485,000 | 482,000 | 484,000 | 7 |
| 2005/08/09 | 480,000 | 485,000 | 480,000 | 485,000 | 6 |
| 2005/08/08 | 483,000 | 484,000 | 480,000 | 482,000 | 19 |
| 2005/08/05 | 485,000 | 488,000 | 485,000 | 485,000 | 16 |
| 2005/08/04 | 490,000 | 490,000 | 485,000 | 489,000 | 7 |
| 2005/08/03 | 487,000 | 487,000 | 485,000 | 486,000 | 41 |
| 2005/08/02 | 489,000 | 489,000 | 486,000 | 487,000 | 14 |
| 2005/08/01 | 486,000 | 489,000 | 486,000 | 486,000 | 9 |
| 2005/07/29 | 486,000 | 488,000 | 486,000 | 486,000 | 18 |
| 2005/07/28 | 487,000 | 487,000 | 486,000 | 487,000 | 8 |
| 2005/07/27 | 489,000 | 490,000 | 486,000 | 489,000 | 7 |
| 2005/07/26 | 488,000 | 489,000 | 486,000 | 489,000 | 9 |
| 2005/07/25 | 488,000 | 489,000 | 486,000 | 486,000 | 4 |
| 2005/07/22 | 487,000 | 488,000 | 486,000 | 486,000 | 5 |
| 2005/07/21 | 489,000 | 489,000 | 486,000 | 486,000 | 13 |
| 2005/07/20 | 485,000 | 487,000 | 485,000 | 487,000 | 6 |
| 2005/07/19 | 488,000 | 488,000 | 485,000 | 485,000 | 14 |
| 2005/07/15 | 488,000 | 488,000 | 487,000 | 488,000 | 11 |
| 2005/07/14 | 486,000 | 487,000 | 486,000 | 487,000 | 8 |
| 2005/07/13 | 486,000 | 487,000 | 485,000 | 487,000 | 12 |
| 2005/07/12 | 487,000 | 488,000 | 486,000 | 486,000 | 14 |
| 2005/07/11 | 487,000 | 488,000 | 486,000 | 486,000 | 15 |
| 2005/07/08 | 487,000 | 487,000 | 485,000 | 486,000 | 15 |
| 2005/07/07 | 488,000 | 488,000 | 488,000 | 488,000 | 6 |
| 2005/07/06 | 485,000 | 488,000 | 485,000 | 488,000 | 13 |
| 2005/07/05 | 486,000 | 487,000 | 484,000 | 484,000 | 16 |
| 2005/07/04 | 490,000 | 491,000 | 484,000 | 485,000 | 21 |
| 2005/07/01 | 496,000 | 497,000 | 490,000 | 491,000 | 16 |
| 2005/06/30 | 490,000 | 492,000 | 490,000 | 492,000 | 15 |
| 2005/06/29 | 487,000 | 488,000 | 486,000 | 486,000 | 8 |
| 2005/06/28 | 484,000 | 486,000 | 482,000 | 486,000 | 9 |
| 2005/06/27 | 480,000 | 482,000 | 480,000 | 482,000 | 6 |
| 2005/06/24 | 480,000 | 483,000 | 480,000 | 480,000 | 13 |
| 2005/06/23 | 478,000 | 480,000 | 478,000 | 480,000 | 10 |
| 2005/06/22 | 476,000 | 478,000 | 476,000 | 478,000 | 3 |
| 2005/06/21 | 476,000 | 480,000 | 476,000 | 480,000 | 8 |
| 2005/06/20 | 480,000 | 480,000 | 476,000 | 476,000 | 26 |
| 2005/06/17 | 479,000 | 479,000 | 477,000 | 479,000 | 6 |
| 2005/06/16 | 477,000 | 478,000 | 476,000 | 476,000 | 17 |
| 2005/06/15 | 476,000 | 476,000 | 475,000 | 475,000 | 6 |
| 2005/06/14 | 475,000 | 476,000 | 475,000 | 476,000 | 3 |
| 2005/06/13 | 476,000 | 476,000 | 474,000 | 474,000 | 12 |
| 2005/06/10 | 474,000 | 474,000 | 474,000 | 474,000 | 1 |
| 2005/06/09 | 474,000 | 474,000 | 474,000 | 474,000 | 3 |
| 2005/06/08 | 474,000 | 474,000 | 473,000 | 473,000 | 2 |
| 2005/06/07 | 472,000 | 475,000 | 472,000 | 473,000 | 10 |
| 2005/06/06 | 475,000 | 475,000 | 473,000 | 474,000 | 9 |
| 2005/06/03 | 474,000 | 474,000 | 473,000 | 473,000 | 5 |
| 2005/06/02 | 472,000 | 475,000 | 472,000 | 475,000 | 6 |
| 2005/06/01 | 475,000 | 475,000 | 472,000 | 472,000 | 6 |
| 2005/05/31 | 472,000 | 475,000 | 472,000 | 475,000 | 20 |
| 2005/05/30 | 473,000 | 473,000 | 473,000 | 473,000 | 4 |
| 2005/05/27 | 475,000 | 475,000 | 473,000 | 474,000 | 7 |
| 2005/05/26 | 476,000 | 476,000 | 473,000 | 473,000 | 4 |
| 2005/05/25 | 473,000 | 475,000 | 473,000 | 475,000 | 6 |
| 2005/05/24 | 472,000 | 474,000 | 472,000 | 473,000 | 7 |
| 2005/05/23 | 474,000 | 474,000 | 472,000 | 472,000 | 9 |
| 2005/05/20 | 474,000 | 476,000 | 472,000 | 476,000 | 6 |
| 2005/05/19 | 473,000 | 476,000 | 473,000 | 473,000 | 4 |
| 2005/05/18 | 476,000 | 476,000 | 471,000 | 473,000 | 9 |
| 2005/05/17 | 471,000 | 474,000 | 471,000 | 472,000 | 10 |
| 2005/05/16 | 474,000 | 474,000 | 472,000 | 472,000 | 9 |
| 2005/05/13 | 477,000 | 477,000 | 474,000 | 474,000 | 4 |
| 2005/05/12 | 475,000 | 477,000 | 475,000 | 477,000 | 4 |
| 2005/05/11 | 475,000 | 475,000 | 475,000 | 475,000 | 8 |
| 2005/05/10 | 472,000 | 475,000 | 471,000 | 474,000 | 11 |
| 2005/05/09 | 472,000 | 473,000 | 471,000 | 472,000 | 22 |
| 2005/05/06 | 472,000 | 473,000 | 471,000 | 472,000 | 18 |
| 2005/05/02 | 471,000 | 472,000 | 471,000 | 472,000 | 30 |
| 2005/04/28 | 476,000 | 476,000 | 475,000 | 476,000 | 14 |
| 2005/04/27 | 480,000 | 480,000 | 478,000 | 480,000 | 5 |
| 2005/04/26 | 480,000 | 480,000 | 478,000 | 478,000 | 5 |
| 2005/04/25 | 474,000 | 480,000 | 474,000 | 480,000 | 8 |
| 2005/04/22 | 475,000 | 479,000 | 473,000 | 478,000 | 7 |
| 2005/04/21 | 478,000 | 478,000 | 473,000 | 478,000 | 3 |
| 2005/04/20 | 472,000 | 473,000 | 472,000 | 473,000 | 4 |
| 2005/04/19 | 472,000 | 475,000 | 472,000 | 472,000 | 7 |
| 2005/04/18 | 473,000 | 474,000 | 471,000 | 471,000 | 21 |
| 2005/04/15 | 472,000 | 472,000 | 472,000 | 472,000 | 7 |
| 2005/04/14 | 474,000 | 480,000 | 474,000 | 474,000 | 7 |
| 2005/04/13 | 473,000 | 474,000 | 472,000 | 474,000 | 6 |
| 2005/04/12 | 472,000 | 473,000 | 472,000 | 473,000 | 7 |
| 2005/04/11 | 480,000 | 480,000 | 473,000 | 473,000 | 10 |
| 2005/04/08 | 473,000 | 473,000 | 471,000 | 473,000 | 11 |
| 2005/04/07 | 475,000 | 475,000 | 472,000 | 473,000 | 5 |
| 2005/04/06 | 476,000 | 476,000 | 472,000 | 475,000 | 15 |
| 2005/04/05 | 474,000 | 476,000 | 474,000 | 476,000 | 4 |
| 2005/04/04 | 479,000 | 480,000 | 472,000 | 473,000 | 11 |
| 2005/04/01 | 475,000 | 475,000 | 473,000 | 475,000 | 14 |
| 2005/03/31 | 474,000 | 480,000 | 474,000 | 474,000 | 9 |
| 2005/03/30 | 480,000 | 481,000 | 471,000 | 471,000 | 30 |
| 2005/03/29 | 476,000 | 479,000 | 475,000 | 477,000 | 28 |
| 2005/03/28 | 479,000 | 479,000 | 471,000 | 476,000 | 31 |
| 2005/03/25 | 500,000 | 500,000 | 498,000 | 499,000 | 65 |
| 2005/03/24 | 499,000 | 500,000 | 498,000 | 500,000 | 60 |
| 2005/03/23 | 499,000 | 499,000 | 498,000 | 499,000 | 39 |
| 2005/03/22 | 498,000 | 499,000 | 497,000 | 499,000 | 50 |
| 2005/03/18 | 499,000 | 499,000 | 496,000 | 498,000 | 27 |
| 2005/03/17 | 498,000 | 498,000 | 497,000 | 497,000 | 24 |
| 2005/03/16 | 498,000 | 498,000 | 497,000 | 498,000 | 17 |
| 2005/03/15 | 496,000 | 498,000 | 496,000 | 498,000 | 23 |
| 2005/03/14 | 497,000 | 498,000 | 496,000 | 498,000 | 23 |
| 2005/03/11 | 497,000 | 498,000 | 496,000 | 497,000 | 26 |
| 2005/03/10 | 496,000 | 498,000 | 496,000 | 497,000 | 30 |
| 2005/03/09 | 498,000 | 498,000 | 496,000 | 496,000 | 13 |
| 2005/03/08 | 497,000 | 498,000 | 496,000 | 498,000 | 16 |
| 2005/03/07 | 497,000 | 499,000 | 497,000 | 497,000 | 36 |
| 2005/03/04 | 498,000 | 498,000 | 497,000 | 498,000 | 8 |
| 2005/03/03 | 497,000 | 498,000 | 496,000 | 498,000 | 28 |
| 2005/03/02 | 498,000 | 498,000 | 496,000 | 497,000 | 18 |
| 2005/03/01 | 498,000 | 499,000 | 496,000 | 499,000 | 18 |
| 2005/02/28 | 499,000 | 499,000 | 496,000 | 498,000 | 15 |
| 2005/02/25 | 499,000 | 499,000 | 495,000 | 497,000 | 11 |
| 2005/02/24 | 495,000 | 499,000 | 495,000 | 498,000 | 9 |
| 2005/02/23 | 498,000 | 498,000 | 495,000 | 498,000 | 10 |
| 2005/02/22 | 497,000 | 498,000 | 495,000 | 495,000 | 18 |
| 2005/02/21 | 497,000 | 498,000 | 496,000 | 497,000 | 15 |
| 2005/02/18 | 497,000 | 497,000 | 492,000 | 496,000 | 22 |
| 2005/02/17 | 497,000 | 497,000 | 492,000 | 495,000 | 21 |
| 2005/02/16 | 497,000 | 497,000 | 495,000 | 495,000 | 13 |
| 2005/02/15 | 498,000 | 498,000 | 495,000 | 497,000 | 9 |
| 2005/02/14 | 496,000 | 498,000 | 492,000 | 497,000 | 25 |
| 2005/02/10 | 491,000 | 494,000 | 491,000 | 494,000 | 8 |
| 2005/02/09 | 493,000 | 495,000 | 492,000 | 492,000 | 25 |
| 2005/02/08 | 495,000 | 495,000 | 492,000 | 493,000 | 12 |
| 2005/02/07 | 491,000 | 495,000 | 490,000 | 495,000 | 13 |
| 2005/02/04 | 490,000 | 491,000 | 487,000 | 490,000 | 17 |
| 2005/02/03 | 486,000 | 490,000 | 486,000 | 486,000 | 11 |
| 2005/02/02 | 484,000 | 488,000 | 484,000 | 487,000 | 8 |
| 2005/02/01 | 484,000 | 484,000 | 478,000 | 483,000 | 13 |
| 2005/01/31 | 480,000 | 483,000 | 479,000 | 483,000 | 16 |
| 2005/01/28 | 479,000 | 480,000 | 478,000 | 480,000 | 16 |
| 2005/01/27 | 480,000 | 480,000 | 478,000 | 480,000 | 8 |
| 2005/01/26 | 480,000 | 480,000 | 478,000 | 478,000 | 7 |
| 2005/01/25 | 478,000 | 479,000 | 478,000 | 478,000 | 12 |
| 2005/01/24 | 477,000 | 478,000 | 477,000 | 478,000 | 6 |
| 2005/01/21 | 479,000 | 479,000 | 478,000 | 478,000 | 10 |
| 2005/01/20 | 479,000 | 481,000 | 478,000 | 480,000 | 7 |
| 2005/01/19 | 480,000 | 480,000 | 477,000 | 480,000 | 6 |
| 2005/01/18 | 479,000 | 480,000 | 477,000 | 477,000 | 9 |
| 2005/01/17 | 479,000 | 480,000 | 476,000 | 477,000 | 13 |
| 2005/01/14 | 477,000 | 479,000 | 475,000 | 479,000 | 14 |
| 2005/01/13 | 475,000 | 477,000 | 475,000 | 477,000 | 9 |
| 2005/01/12 | 473,000 | 475,000 | 472,000 | 475,000 | 10 |
| 2005/01/11 | 470,000 | 475,000 | 470,000 | 472,000 | 25 |
| 2005/01/07 | 468,000 | 469,000 | 467,000 | 467,000 | 6 |
| 2005/01/06 | 468,000 | 468,000 | 466,000 | 467,000 | 4 |
| 2005/01/05 | 466,000 | 470,000 | 466,000 | 470,000 | 12 |
| 2005/01/04 | 461,000 | 462,000 | 461,000 | 461,000 | 3 |