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 |
|---|---|---|---|---|---|
| 2006/12/29 | 515,000 | 520,000 | 515,000 | 520,000 | 2 |
| 2006/12/28 | 514,000 | 520,000 | 514,000 | 519,000 | 12 |
| 2006/12/27 | 516,000 | 516,000 | 516,000 | 516,000 | 2 |
| 2006/12/26 | 515,000 | 516,000 | 515,000 | 516,000 | 9 |
| 2006/12/25 | 515,000 | 516,000 | 514,000 | 516,000 | 6 |
| 2006/12/22 | 516,000 | 516,000 | 515,000 | 515,000 | 6 |
| 2006/12/21 | 516,000 | 516,000 | 516,000 | 516,000 | 7 |
| 2006/12/20 | 514,000 | 516,000 | 513,000 | 515,000 | 9 |
| 2006/12/19 | 516,000 | 516,000 | 515,000 | 515,000 | 4 |
| 2006/12/18 | 516,000 | 517,000 | 514,000 | 517,000 | 12 |
| 2006/12/15 | 515,000 | 515,000 | 515,000 | 515,000 | 2 |
| 2006/12/14 | 513,000 | 513,000 | 513,000 | 513,000 | 1 |
| 2006/12/13 | 514,000 | 514,000 | 513,000 | 513,000 | 2 |
| 2006/12/12 | 513,000 | 515,000 | 513,000 | 514,000 | 7 |
| 2006/12/11 | 516,000 | 516,000 | 513,000 | 513,000 | 10 |
| 2006/12/08 | 513,000 | 513,000 | 513,000 | 513,000 | 3 |
| 2006/12/07 | 514,000 | 514,000 | 510,000 | 510,000 | 6 |
| 2006/12/06 | 513,000 | 514,000 | 511,000 | 514,000 | 6 |
| 2006/12/05 | 513,000 | 513,000 | 512,000 | 512,000 | 3 |
| 2006/12/04 | 515,000 | 515,000 | 515,000 | 515,000 | 2 |
| 2006/12/01 | 515,000 | 516,000 | 513,000 | 513,000 | 12 |
| 2006/11/30 | 517,000 | 517,000 | 517,000 | 517,000 | 5 |
| 2006/11/29 | 515,000 | 518,000 | 510,000 | 517,000 | 7 |
| 2006/11/28 | 510,000 | 511,000 | 510,000 | 511,000 | 2 |
| 2006/11/27 | 509,000 | 511,000 | 509,000 | 510,000 | 6 |
| 2006/11/24 | 510,000 | 512,000 | 509,000 | 509,000 | 14 |
| 2006/11/22 | 511,000 | 512,000 | 511,000 | 511,000 | 6 |
| 2006/11/21 | 510,000 | 512,000 | 510,000 | 510,000 | 5 |
| 2006/11/20 | 515,000 | 515,000 | 510,000 | 510,000 | 10 |
| 2006/11/17 | 515,000 | 515,000 | 512,000 | 512,000 | 3 |
| 2006/11/16 | 515,000 | 515,000 | 515,000 | 515,000 | 2 |
| 2006/11/15 | 510,000 | 514,000 | 510,000 | 513,000 | 10 |
| 2006/11/14 | 514,000 | 514,000 | 514,000 | 514,000 | 1 |
| 2006/11/13 | 514,000 | 514,000 | 510,000 | 510,000 | 11 |
| 2006/11/10 | 512,000 | 512,000 | 510,000 | 510,000 | 5 |
| 2006/11/09 | 512,000 | 512,000 | 510,000 | 510,000 | 3 |
| 2006/11/08 | 510,000 | 511,000 | 510,000 | 510,000 | 4 |
| 2006/11/07 | 515,000 | 515,000 | 510,000 | 510,000 | 11 |
| 2006/11/06 | 511,000 | 511,000 | 511,000 | 511,000 | 5 |
| 2006/11/02 | 512,000 | 512,000 | 511,000 | 511,000 | 3 |
| 2006/11/01 | 518,000 | 518,000 | 512,000 | 512,000 | 5 |
| 2006/10/31 | 513,000 | 514,000 | 513,000 | 513,000 | 5 |
| 2006/10/30 | 519,000 | 519,000 | 519,000 | 519,000 | 5 |
| 2006/10/27 | 519,000 | 519,000 | 519,000 | 519,000 | 1 |
| 2006/10/26 | 511,000 | 518,000 | 511,000 | 518,000 | 8 |
| 2006/10/25 | 515,000 | 515,000 | 514,000 | 514,000 | 3 |
| 2006/10/24 | 516,000 | 516,000 | 516,000 | 516,000 | 2 |
| 2006/10/23 | 520,000 | 520,000 | 516,000 | 516,000 | 7 |
| 2006/10/20 | 519,000 | 520,000 | 516,000 | 517,000 | 5 |
| 2006/10/19 | 520,000 | 520,000 | 520,000 | 520,000 | 1 |
| 2006/10/18 | 520,000 | 524,000 | 520,000 | 520,000 | 8 |
| 2006/10/17 | 516,000 | 520,000 | 516,000 | 520,000 | 4 |
| 2006/10/16 | 513,000 | 513,000 | 513,000 | 513,000 | 2 |
| 2006/10/13 | 514,000 | 515,000 | 513,000 | 513,000 | 6 |
| 2006/10/12 | 509,000 | 513,000 | 509,000 | 513,000 | 10 |
| 2006/10/11 | 510,000 | 528,000 | 508,000 | 528,000 | 12 |
| 2006/10/10 | 509,000 | 509,000 | 508,000 | 508,000 | 6 |
| 2006/10/06 | 510,000 | 510,000 | 509,000 | 509,000 | 2 |
| 2006/10/05 | 508,000 | 510,000 | 507,000 | 509,000 | 12 |
| 2006/10/04 | 508,000 | 508,000 | 507,000 | 508,000 | 5 |
| 2006/10/03 | 506,000 | 509,000 | 506,000 | 509,000 | 10 |
| 2006/10/02 | 506,000 | 511,000 | 506,000 | 507,000 | 8 |
| 2006/09/29 | 513,000 | 513,000 | 505,000 | 506,000 | 16 |
| 2006/09/28 | 508,000 | 510,000 | 506,000 | 510,000 | 6 |
| 2006/09/27 | 511,000 | 511,000 | 504,000 | 508,000 | 24 |
| 2006/09/26 | 512,000 | 520,000 | 510,000 | 512,000 | 36 |
| 2006/09/25 | 533,000 | 535,000 | 532,000 | 535,000 | 44 |
| 2006/09/22 | 530,000 | 533,000 | 530,000 | 533,000 | 24 |
| 2006/09/21 | 531,000 | 534,000 | 531,000 | 533,000 | 12 |
| 2006/09/20 | 535,000 | 535,000 | 530,000 | 531,000 | 20 |
| 2006/09/19 | 534,000 | 535,000 | 532,000 | 535,000 | 20 |
| 2006/09/15 | 535,000 | 535,000 | 532,000 | 534,000 | 11 |
| 2006/09/14 | 532,000 | 535,000 | 531,000 | 535,000 | 15 |
| 2006/09/13 | 533,000 | 534,000 | 532,000 | 534,000 | 7 |
| 2006/09/12 | 525,000 | 533,000 | 525,000 | 532,000 | 12 |
| 2006/09/11 | 530,000 | 531,000 | 529,000 | 531,000 | 17 |
| 2006/09/08 | 522,000 | 527,000 | 521,000 | 527,000 | 8 |
| 2006/09/07 | 521,000 | 527,000 | 521,000 | 522,000 | 10 |
| 2006/09/06 | 524,000 | 525,000 | 521,000 | 521,000 | 8 |
| 2006/09/05 | 520,000 | 520,000 | 517,000 | 520,000 | 18 |
| 2006/09/04 | 516,000 | 520,000 | 516,000 | 520,000 | 21 |
| 2006/09/01 | 511,000 | 516,000 | 511,000 | 515,000 | 13 |
| 2006/08/31 | 513,000 | 515,000 | 511,000 | 515,000 | 8 |
| 2006/08/30 | 513,000 | 513,000 | 510,000 | 512,000 | 3 |
| 2006/08/29 | 510,000 | 510,000 | 510,000 | 510,000 | 1 |
| 2006/08/28 | 509,000 | 511,000 | 509,000 | 509,000 | 8 |
| 2006/08/25 | 510,000 | 511,000 | 510,000 | 510,000 | 10 |
| 2006/08/24 | 510,000 | 510,000 | 510,000 | 510,000 | 5 |
| 2006/08/23 | 510,000 | 511,000 | 510,000 | 510,000 | 13 |
| 2006/08/22 | 506,000 | 510,000 | 506,000 | 510,000 | 3 |
| 2006/08/21 | 506,000 | 510,000 | 505,000 | 505,000 | 14 |
| 2006/08/18 | 510,000 | 510,000 | 510,000 | 510,000 | 11 |
| 2006/08/17 | 510,000 | 510,000 | 508,000 | 509,000 | 9 |
| 2006/08/16 | 510,000 | 510,000 | 509,000 | 510,000 | 8 |
| 2006/08/15 | 509,000 | 510,000 | 509,000 | 510,000 | 4 |
| 2006/08/14 | 505,000 | 509,000 | 505,000 | 509,000 | 4 |
| 2006/08/11 | 510,000 | 510,000 | 505,000 | 509,000 | 10 |
| 2006/08/10 | 508,000 | 509,000 | 505,000 | 505,000 | 9 |
| 2006/08/09 | 504,000 | 508,000 | 504,000 | 508,000 | 11 |
| 2006/08/08 | 503,000 | 504,000 | 503,000 | 504,000 | 3 |
| 2006/08/07 | 500,000 | 502,000 | 499,000 | 502,000 | 5 |
| 2006/08/04 | 502,000 | 502,000 | 500,000 | 500,000 | 9 |
| 2006/08/03 | 500,000 | 500,000 | 499,000 | 499,000 | 8 |
| 2006/08/02 | 500,000 | 500,000 | 500,000 | 500,000 | 2 |
| 2006/08/01 | 506,000 | 506,000 | 499,000 | 499,000 | 11 |
| 2006/07/31 | 498,000 | 501,000 | 498,000 | 501,000 | 5 |
| 2006/07/28 | 500,000 | 500,000 | 498,000 | 498,000 | 4 |
| 2006/07/27 | 500,000 | 500,000 | 500,000 | 500,000 | 3 |
| 2006/07/26 | 500,000 | 500,000 | 498,000 | 500,000 | 5 |
| 2006/07/25 | 498,000 | 500,000 | 497,000 | 500,000 | 18 |
| 2006/07/24 | 499,000 | 500,000 | 497,000 | 500,000 | 8 |
| 2006/07/21 | 498,000 | 498,000 | 498,000 | 498,000 | 7 |
| 2006/07/20 | 498,000 | 498,000 | 498,000 | 498,000 | 4 |
| 2006/07/19 | 497,000 | 498,000 | 496,000 | 496,000 | 9 |
| 2006/07/18 | 498,000 | 499,000 | 497,000 | 497,000 | 10 |
| 2006/07/14 | 499,000 | 499,000 | 498,000 | 498,000 | 4 |
| 2006/07/13 | 498,000 | 498,000 | 497,000 | 498,000 | 13 |
| 2006/07/11 | 500,000 | 500,000 | 497,000 | 500,000 | 15 |
| 2006/07/10 | 500,000 | 500,000 | 497,000 | 497,000 | 9 |
| 2006/07/07 | 499,000 | 500,000 | 499,000 | 500,000 | 2 |
| 2006/07/06 | 499,000 | 499,000 | 499,000 | 499,000 | 2 |
| 2006/07/05 | 499,000 | 499,000 | 499,000 | 499,000 | 2 |
| 2006/07/04 | 498,000 | 499,000 | 498,000 | 499,000 | 6 |
| 2006/07/03 | 500,000 | 500,000 | 498,000 | 498,000 | 6 |
| 2006/06/30 | 500,000 | 500,000 | 500,000 | 500,000 | 4 |
| 2006/06/29 | 500,000 | 500,000 | 499,000 | 499,000 | 2 |
| 2006/06/28 | 498,000 | 500,000 | 496,000 | 496,000 | 11 |
| 2006/06/27 | 500,000 | 500,000 | 499,000 | 499,000 | 4 |
| 2006/06/26 | 500,000 | 500,000 | 498,000 | 498,000 | 4 |
| 2006/06/23 | 495,000 | 495,000 | 495,000 | 495,000 | 5 |
| 2006/06/22 | 497,000 | 498,000 | 495,000 | 498,000 | 8 |
| 2006/06/21 | 497,000 | 498,000 | 496,000 | 496,000 | 11 |
| 2006/06/20 | 497,000 | 499,000 | 497,000 | 499,000 | 6 |
| 2006/06/19 | 501,000 | 501,000 | 498,000 | 498,000 | 9 |
| 2006/06/16 | 499,000 | 500,000 | 497,000 | 500,000 | 24 |
| 2006/06/15 | 496,000 | 497,000 | 495,000 | 496,000 | 9 |
| 2006/06/14 | 495,000 | 496,000 | 495,000 | 495,000 | 6 |
| 2006/06/13 | 496,000 | 497,000 | 495,000 | 495,000 | 8 |
| 2006/06/12 | 497,000 | 497,000 | 495,000 | 495,000 | 12 |
| 2006/06/09 | 494,000 | 497,000 | 494,000 | 497,000 | 19 |
| 2006/06/08 | 494,000 | 496,000 | 494,000 | 495,000 | 9 |
| 2006/06/07 | 496,000 | 498,000 | 494,000 | 498,000 | 17 |
| 2006/06/06 | 496,000 | 496,000 | 492,000 | 494,000 | 25 |
| 2006/06/05 | 496,000 | 497,000 | 495,000 | 497,000 | 7 |
| 2006/06/02 | 495,000 | 495,000 | 495,000 | 495,000 | 11 |
| 2006/06/01 | 497,000 | 497,000 | 495,000 | 497,000 | 10 |
| 2006/05/31 | 496,000 | 496,000 | 495,000 | 495,000 | 10 |
| 2006/05/30 | 496,000 | 498,000 | 496,000 | 498,000 | 11 |
| 2006/05/29 | 496,000 | 497,000 | 496,000 | 496,000 | 5 |
| 2006/05/26 | 496,000 | 496,000 | 496,000 | 496,000 | 8 |
| 2006/05/25 | 495,000 | 495,000 | 495,000 | 495,000 | 1 |
| 2006/05/24 | 495,000 | 496,000 | 495,000 | 495,000 | 14 |
| 2006/05/23 | 495,000 | 496,000 | 495,000 | 496,000 | 4 |
| 2006/05/22 | 499,000 | 499,000 | 496,000 | 496,000 | 11 |
| 2006/05/19 | 496,000 | 496,000 | 496,000 | 496,000 | 6 |
| 2006/05/18 | 497,000 | 497,000 | 495,000 | 495,000 | 11 |
| 2006/05/17 | 496,000 | 497,000 | 495,000 | 496,000 | 9 |
| 2006/05/16 | 495,000 | 498,000 | 495,000 | 495,000 | 21 |
| 2006/05/15 | 495,000 | 497,000 | 495,000 | 497,000 | 9 |
| 2006/05/12 | 495,000 | 497,000 | 495,000 | 495,000 | 8 |
| 2006/05/11 | 499,000 | 499,000 | 495,000 | 499,000 | 22 |
| 2006/05/10 | 496,000 | 497,000 | 495,000 | 497,000 | 10 |
| 2006/05/09 | 497,000 | 497,000 | 497,000 | 497,000 | 4 |
| 2006/05/08 | 498,000 | 498,000 | 497,000 | 498,000 | 8 |
| 2006/05/02 | 498,000 | 498,000 | 497,000 | 497,000 | 7 |
| 2006/05/01 | 495,000 | 497,000 | 495,000 | 497,000 | 8 |
| 2006/04/28 | 496,000 | 497,000 | 495,000 | 495,000 | 8 |
| 2006/04/27 | 496,000 | 497,000 | 496,000 | 496,000 | 4 |
| 2006/04/26 | 497,000 | 497,000 | 497,000 | 497,000 | 5 |
| 2006/04/25 | 496,000 | 497,000 | 495,000 | 495,000 | 11 |
| 2006/04/24 | 497,000 | 497,000 | 495,000 | 495,000 | 14 |
| 2006/04/21 | 498,000 | 498,000 | 497,000 | 497,000 | 10 |
| 2006/04/20 | 496,000 | 497,000 | 495,000 | 497,000 | 12 |
| 2006/04/19 | 498,000 | 498,000 | 496,000 | 497,000 | 6 |
| 2006/04/18 | 496,000 | 496,000 | 495,000 | 496,000 | 7 |
| 2006/04/17 | 497,000 | 497,000 | 495,000 | 495,000 | 9 |
| 2006/04/14 | 496,000 | 496,000 | 495,000 | 495,000 | 16 |
| 2006/04/13 | 496,000 | 496,000 | 496,000 | 496,000 | 12 |
| 2006/04/12 | 497,000 | 497,000 | 496,000 | 496,000 | 15 |
| 2006/04/11 | 499,000 | 499,000 | 496,000 | 497,000 | 15 |
| 2006/04/10 | 497,000 | 498,000 | 496,000 | 498,000 | 9 |
| 2006/04/07 | 498,000 | 498,000 | 496,000 | 496,000 | 4 |
| 2006/04/06 | 498,000 | 498,000 | 496,000 | 496,000 | 8 |
| 2006/04/05 | 499,000 | 499,000 | 495,000 | 495,000 | 10 |
| 2006/04/04 | 496,000 | 498,000 | 496,000 | 496,000 | 13 |
| 2006/04/03 | 496,000 | 498,000 | 495,000 | 497,000 | 16 |
| 2006/03/31 | 497,000 | 497,000 | 496,000 | 496,000 | 8 |
| 2006/03/30 | 496,000 | 497,000 | 495,000 | 495,000 | 19 |
| 2006/03/29 | 495,000 | 497,000 | 495,000 | 495,000 | 20 |
| 2006/03/28 | 491,000 | 495,000 | 490,000 | 492,000 | 41 |
| 2006/03/27 | 509,000 | 511,000 | 508,000 | 511,000 | 77 |
| 2006/03/24 | 509,000 | 509,000 | 508,000 | 509,000 | 38 |
| 2006/03/23 | 508,000 | 509,000 | 507,000 | 509,000 | 22 |
| 2006/03/22 | 509,000 | 510,000 | 507,000 | 507,000 | 35 |
| 2006/03/20 | 510,000 | 510,000 | 508,000 | 509,000 | 30 |
| 2006/03/17 | 509,000 | 510,000 | 506,000 | 510,000 | 26 |
| 2006/03/16 | 507,000 | 508,000 | 505,000 | 508,000 | 26 |
| 2006/03/15 | 504,000 | 507,000 | 503,000 | 506,000 | 18 |
| 2006/03/14 | 503,000 | 504,000 | 502,000 | 503,000 | 12 |
| 2006/03/13 | 504,000 | 505,000 | 501,000 | 503,000 | 21 |
| 2006/03/10 | 501,000 | 502,000 | 501,000 | 502,000 | 13 |
| 2006/03/09 | 500,000 | 501,000 | 500,000 | 501,000 | 11 |
| 2006/03/08 | 500,000 | 501,000 | 499,000 | 501,000 | 7 |
| 2006/03/07 | 501,000 | 501,000 | 500,000 | 501,000 | 5 |
| 2006/03/06 | 499,000 | 502,000 | 497,000 | 502,000 | 27 |
| 2006/03/03 | 501,000 | 501,000 | 499,000 | 501,000 | 17 |
| 2006/03/02 | 501,000 | 501,000 | 499,000 | 501,000 | 8 |
| 2006/03/01 | 502,000 | 502,000 | 497,000 | 500,000 | 19 |
| 2006/02/28 | 499,000 | 502,000 | 498,000 | 502,000 | 51 |
| 2006/02/27 | 497,000 | 499,000 | 497,000 | 499,000 | 6 |
| 2006/02/24 | 499,000 | 499,000 | 499,000 | 499,000 | 2 |
| 2006/02/23 | 495,000 | 499,000 | 495,000 | 499,000 | 10 |
| 2006/02/22 | 497,000 | 497,000 | 494,000 | 494,000 | 9 |
| 2006/02/21 | 494,000 | 496,000 | 493,000 | 496,000 | 28 |
| 2006/02/20 | 495,000 | 496,000 | 495,000 | 495,000 | 12 |
| 2006/02/17 | 496,000 | 497,000 | 496,000 | 496,000 | 12 |
| 2006/02/16 | 497,000 | 497,000 | 496,000 | 496,000 | 4 |
| 2006/02/15 | 496,000 | 497,000 | 495,000 | 497,000 | 12 |
| 2006/02/14 | 495,000 | 496,000 | 495,000 | 496,000 | 31 |
| 2006/02/13 | 495,000 | 497,000 | 495,000 | 496,000 | 31 |
| 2006/02/10 | 498,000 | 500,000 | 496,000 | 496,000 | 13 |
| 2006/02/09 | 498,000 | 500,000 | 496,000 | 500,000 | 13 |
| 2006/02/08 | 498,000 | 499,000 | 498,000 | 498,000 | 5 |
| 2006/02/07 | 497,000 | 499,000 | 497,000 | 499,000 | 9 |
| 2006/02/06 | 496,000 | 499,000 | 496,000 | 498,000 | 13 |
| 2006/02/03 | 499,000 | 499,000 | 496,000 | 496,000 | 22 |
| 2006/02/02 | 497,000 | 499,000 | 495,000 | 499,000 | 17 |
| 2006/02/01 | 499,000 | 500,000 | 496,000 | 496,000 | 32 |
| 2006/01/31 | 496,000 | 499,000 | 496,000 | 499,000 | 4 |
| 2006/01/30 | 495,000 | 499,000 | 495,000 | 498,000 | 12 |
| 2006/01/27 | 498,000 | 500,000 | 495,000 | 497,000 | 26 |
| 2006/01/26 | 496,000 | 498,000 | 496,000 | 498,000 | 6 |
| 2006/01/25 | 496,000 | 497,000 | 496,000 | 496,000 | 12 |
| 2006/01/24 | 492,000 | 498,000 | 492,000 | 497,000 | 5 |
| 2006/01/23 | 494,000 | 496,000 | 492,000 | 492,000 | 24 |
| 2006/01/20 | 495,000 | 499,000 | 494,000 | 497,000 | 24 |
| 2006/01/19 | 490,000 | 497,000 | 490,000 | 496,000 | 20 |
| 2006/01/18 | 496,000 | 497,000 | 493,000 | 493,000 | 56 |
| 2006/01/17 | 497,000 | 499,000 | 497,000 | 497,000 | 11 |
| 2006/01/16 | 496,000 | 499,000 | 496,000 | 497,000 | 18 |
| 2006/01/13 | 497,000 | 498,000 | 495,000 | 496,000 | 14 |
| 2006/01/12 | 497,000 | 499,000 | 495,000 | 497,000 | 13 |
| 2006/01/11 | 495,000 | 496,000 | 494,000 | 494,000 | 21 |
| 2006/01/10 | 496,000 | 496,000 | 495,000 | 495,000 | 20 |
| 2006/01/06 | 495,000 | 496,000 | 494,000 | 495,000 | 17 |
| 2006/01/05 | 494,000 | 495,000 | 493,000 | 495,000 | 26 |
| 2006/01/04 | 494,000 | 495,000 | 494,000 | 495,000 | 6 |