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 |
|---|---|---|---|---|---|
| 2007/12/28 | 272,000 | 272,000 | 268,000 | 268,000 | 9 |
| 2007/12/27 | 272,000 | 272,000 | 268,000 | 272,000 | 22 |
| 2007/12/26 | 270,000 | 270,000 | 267,000 | 270,000 | 17 |
| 2007/12/25 | 265,000 | 269,000 | 264,000 | 269,000 | 40 |
| 2007/12/21 | 270,000 | 270,000 | 266,000 | 266,000 | 66 |
| 2007/12/20 | 271,000 | 272,000 | 269,000 | 270,000 | 59 |
| 2007/12/19 | 271,000 | 273,000 | 271,000 | 271,000 | 13 |
| 2007/12/18 | 272,000 | 273,000 | 271,000 | 271,000 | 33 |
| 2007/12/17 | 272,000 | 274,000 | 272,000 | 272,000 | 32 |
| 2007/12/14 | 274,000 | 274,000 | 272,000 | 274,000 | 17 |
| 2007/12/13 | 272,000 | 273,000 | 272,000 | 273,000 | 18 |
| 2007/12/12 | 271,000 | 274,000 | 271,000 | 274,000 | 19 |
| 2007/12/11 | 272,000 | 275,000 | 270,000 | 274,000 | 34 |
| 2007/12/10 | 271,000 | 273,000 | 270,000 | 272,000 | 27 |
| 2007/12/07 | 274,000 | 274,000 | 270,000 | 270,000 | 28 |
| 2007/12/06 | 272,000 | 274,000 | 270,000 | 274,000 | 27 |
| 2007/12/05 | 272,000 | 272,000 | 270,000 | 271,000 | 5 |
| 2007/12/04 | 273,000 | 274,000 | 270,000 | 270,000 | 31 |
| 2007/12/03 | 271,000 | 273,000 | 270,000 | 272,000 | 28 |
| 2007/11/30 | 270,000 | 270,000 | 269,000 | 270,000 | 7 |
| 2007/11/29 | 270,000 | 271,000 | 268,000 | 270,000 | 13 |
| 2007/11/28 | 270,000 | 270,000 | 268,000 | 268,000 | 17 |
| 2007/11/27 | 269,000 | 269,000 | 267,000 | 269,000 | 13 |
| 2007/11/26 | 266,000 | 268,000 | 266,000 | 267,000 | 15 |
| 2007/11/22 | 269,000 | 269,000 | 265,000 | 269,000 | 25 |
| 2007/11/21 | 272,000 | 272,000 | 266,000 | 266,000 | 22 |
| 2007/11/20 | 270,000 | 272,000 | 266,000 | 272,000 | 41 |
| 2007/11/19 | 272,000 | 273,000 | 270,000 | 272,000 | 22 |
| 2007/11/16 | 272,000 | 273,000 | 270,000 | 273,000 | 29 |
| 2007/11/15 | 271,000 | 274,000 | 271,000 | 273,000 | 18 |
| 2007/11/14 | 271,000 | 273,000 | 271,000 | 271,000 | 18 |
| 2007/11/13 | 271,000 | 273,000 | 270,000 | 273,000 | 10 |
| 2007/11/12 | 272,000 | 275,000 | 270,000 | 270,000 | 60 |
| 2007/11/09 | 274,000 | 275,000 | 272,000 | 272,000 | 21 |
| 2007/11/08 | 273,000 | 276,000 | 272,000 | 276,000 | 21 |
| 2007/11/07 | 274,000 | 276,000 | 273,000 | 276,000 | 30 |
| 2007/11/06 | 275,000 | 277,000 | 274,000 | 274,000 | 34 |
| 2007/11/05 | 275,000 | 277,000 | 275,000 | 275,000 | 19 |
| 2007/11/02 | 277,000 | 277,000 | 275,000 | 277,000 | 16 |
| 2007/11/01 | 276,000 | 277,000 | 274,000 | 277,000 | 13 |
| 2007/10/31 | 275,000 | 275,000 | 275,000 | 275,000 | 23 |
| 2007/10/30 | 277,000 | 277,000 | 275,000 | 275,000 | 14 |
| 2007/10/29 | 275,000 | 277,000 | 275,000 | 277,000 | 28 |
| 2007/10/26 | 276,000 | 278,000 | 275,000 | 278,000 | 11 |
| 2007/10/25 | 276,000 | 278,000 | 275,000 | 275,000 | 21 |
| 2007/10/24 | 278,000 | 278,000 | 275,000 | 278,000 | 12 |
| 2007/10/23 | 275,000 | 279,000 | 275,000 | 279,000 | 21 |
| 2007/10/22 | 275,000 | 279,000 | 275,000 | 279,000 | 31 |
| 2007/10/19 | 277,000 | 277,000 | 275,000 | 275,000 | 18 |
| 2007/10/18 | 277,000 | 278,000 | 275,000 | 275,000 | 26 |
| 2007/10/17 | 277,000 | 278,000 | 275,000 | 276,000 | 23 |
| 2007/10/16 | 277,000 | 280,000 | 276,000 | 277,000 | 43 |
| 2007/10/15 | 278,000 | 280,000 | 277,000 | 280,000 | 17 |
| 2007/10/12 | 280,000 | 280,000 | 278,000 | 280,000 | 19 |
| 2007/10/11 | 282,000 | 282,000 | 278,000 | 278,000 | 30 |
| 2007/10/10 | 282,000 | 282,000 | 277,000 | 278,000 | 40 |
| 2007/10/09 | 279,000 | 282,000 | 278,000 | 282,000 | 22 |
| 2007/10/05 | 279,000 | 280,000 | 278,000 | 278,000 | 30 |
| 2007/10/04 | 280,000 | 281,000 | 279,000 | 279,000 | 39 |
| 2007/10/03 | 282,000 | 282,000 | 280,000 | 281,000 | 26 |
| 2007/10/02 | 283,000 | 284,000 | 280,000 | 282,000 | 44 |
| 2007/10/01 | 279,000 | 282,000 | 279,000 | 282,000 | 39 |
| 2007/09/28 | 275,000 | 282,000 | 275,000 | 278,000 | 41 |
| 2007/09/27 | 273,000 | 275,000 | 273,000 | 274,000 | 42 |
| 2007/09/26 | 274,000 | 275,000 | 271,000 | 273,000 | 58 |
| 2007/09/25 | 262,000 | 276,000 | 262,000 | 276,000 | 55 |
| 2007/09/25 | 1 -> 2.00 分割 | ||||
| 2007/09/21 | 565,000 | 567,000 | 564,000 | 566,000 | 62 |
| 2007/09/20 | 561,000 | 564,000 | 561,000 | 563,000 | 28 |
| 2007/09/19 | 561,000 | 563,000 | 561,000 | 562,000 | 27 |
| 2007/09/18 | 561,000 | 562,000 | 560,000 | 560,000 | 20 |
| 2007/09/14 | 563,000 | 563,000 | 560,000 | 561,000 | 29 |
| 2007/09/13 | 562,000 | 563,000 | 561,000 | 561,000 | 10 |
| 2007/09/12 | 565,000 | 565,000 | 562,000 | 564,000 | 15 |
| 2007/09/11 | 562,000 | 566,000 | 562,000 | 566,000 | 11 |
| 2007/09/10 | 563,000 | 563,000 | 560,000 | 562,000 | 15 |
| 2007/09/07 | 564,000 | 567,000 | 562,000 | 563,000 | 20 |
| 2007/09/06 | 566,000 | 567,000 | 564,000 | 564,000 | 17 |
| 2007/09/05 | 563,000 | 567,000 | 563,000 | 565,000 | 10 |
| 2007/09/04 | 563,000 | 565,000 | 559,000 | 562,000 | 19 |
| 2007/09/03 | 567,000 | 567,000 | 562,000 | 562,000 | 20 |
| 2007/08/31 | 563,000 | 563,000 | 556,000 | 562,000 | 22 |
| 2007/08/30 | 560,000 | 560,000 | 558,000 | 560,000 | 11 |
| 2007/08/29 | 559,000 | 560,000 | 557,000 | 557,000 | 12 |
| 2007/08/28 | 560,000 | 560,000 | 555,000 | 560,000 | 12 |
| 2007/08/27 | 560,000 | 560,000 | 553,000 | 553,000 | 19 |
| 2007/08/24 | 552,000 | 560,000 | 552,000 | 560,000 | 10 |
| 2007/08/23 | 559,000 | 559,000 | 555,000 | 555,000 | 15 |
| 2007/08/22 | 556,000 | 558,000 | 555,000 | 558,000 | 16 |
| 2007/08/21 | 564,000 | 564,000 | 555,000 | 556,000 | 27 |
| 2007/08/20 | 555,000 | 558,000 | 551,000 | 555,000 | 16 |
| 2007/08/17 | 553,000 | 555,000 | 550,000 | 552,000 | 15 |
| 2007/08/16 | 555,000 | 556,000 | 553,000 | 553,000 | 31 |
| 2007/08/15 | 562,000 | 562,000 | 557,000 | 560,000 | 13 |
| 2007/08/14 | 559,000 | 560,000 | 557,000 | 560,000 | 16 |
| 2007/08/13 | 561,000 | 563,000 | 558,000 | 560,000 | 18 |
| 2007/08/10 | 561,000 | 561,000 | 558,000 | 558,000 | 13 |
| 2007/08/09 | 561,000 | 561,000 | 557,000 | 558,000 | 22 |
| 2007/08/08 | 558,000 | 561,000 | 557,000 | 561,000 | 26 |
| 2007/08/07 | 560,000 | 565,000 | 558,000 | 558,000 | 24 |
| 2007/08/06 | 564,000 | 564,000 | 558,000 | 564,000 | 14 |
| 2007/08/03 | 558,000 | 560,000 | 558,000 | 560,000 | 14 |
| 2007/08/02 | 559,000 | 559,000 | 558,000 | 558,000 | 6 |
| 2007/08/01 | 561,000 | 562,000 | 558,000 | 559,000 | 17 |
| 2007/07/31 | 557,000 | 562,000 | 557,000 | 560,000 | 22 |
| 2007/07/30 | 560,000 | 564,000 | 555,000 | 557,000 | 15 |
| 2007/07/27 | 560,000 | 560,000 | 550,000 | 556,000 | 34 |
| 2007/07/26 | 568,000 | 568,000 | 560,000 | 562,000 | 30 |
| 2007/07/25 | 562,000 | 566,000 | 560,000 | 566,000 | 21 |
| 2007/07/24 | 567,000 | 568,000 | 530,000 | 565,000 | 78 |
| 2007/07/23 | 585,000 | 585,000 | 581,000 | 581,000 | 5 |
| 2007/07/20 | 580,000 | 585,000 | 579,000 | 579,000 | 9 |
| 2007/07/19 | 580,000 | 581,000 | 579,000 | 580,000 | 12 |
| 2007/07/18 | 582,000 | 582,000 | 582,000 | 582,000 | 4 |
| 2007/07/17 | 586,000 | 586,000 | 581,000 | 584,000 | 7 |
| 2007/07/13 | 587,000 | 588,000 | 581,000 | 586,000 | 20 |
| 2007/07/12 | 597,000 | 597,000 | 591,000 | 591,000 | 14 |
| 2007/07/11 | 592,000 | 597,000 | 592,000 | 597,000 | 22 |
| 2007/07/10 | 590,000 | 592,000 | 586,000 | 591,000 | 14 |
| 2007/07/09 | 584,000 | 590,000 | 584,000 | 586,000 | 11 |
| 2007/07/06 | 577,000 | 593,000 | 577,000 | 580,000 | 40 |
| 2007/07/05 | 572,000 | 577,000 | 571,000 | 577,000 | 33 |
| 2007/07/04 | 570,000 | 572,000 | 570,000 | 570,000 | 9 |
| 2007/07/03 | 570,000 | 571,000 | 570,000 | 571,000 | 4 |
| 2007/07/02 | 572,000 | 573,000 | 570,000 | 572,000 | 14 |
| 2007/06/29 | 571,000 | 572,000 | 570,000 | 570,000 | 8 |
| 2007/06/28 | 568,000 | 570,000 | 568,000 | 570,000 | 8 |
| 2007/06/27 | 570,000 | 570,000 | 567,000 | 567,000 | 3 |
| 2007/06/26 | 567,000 | 570,000 | 567,000 | 570,000 | 4 |
| 2007/06/25 | 570,000 | 570,000 | 566,000 | 568,000 | 15 |
| 2007/06/22 | 570,000 | 570,000 | 569,000 | 570,000 | 7 |
| 2007/06/21 | 567,000 | 570,000 | 567,000 | 569,000 | 8 |
| 2007/06/20 | 570,000 | 570,000 | 568,000 | 568,000 | 5 |
| 2007/06/19 | 570,000 | 572,000 | 568,000 | 572,000 | 12 |
| 2007/06/18 | 566,000 | 570,000 | 566,000 | 570,000 | 9 |
| 2007/06/15 | 567,000 | 567,000 | 566,000 | 566,000 | 3 |
| 2007/06/14 | 566,000 | 568,000 | 566,000 | 568,000 | 2 |
| 2007/06/13 | 566,000 | 566,000 | 566,000 | 566,000 | 1 |
| 2007/06/12 | 567,000 | 568,000 | 566,000 | 566,000 | 7 |
| 2007/06/11 | 565,000 | 566,000 | 563,000 | 563,000 | 9 |
| 2007/06/08 | 558,000 | 560,000 | 558,000 | 559,000 | 6 |
| 2007/06/07 | 559,000 | 560,000 | 559,000 | 560,000 | 5 |
| 2007/06/06 | 560,000 | 560,000 | 558,000 | 558,000 | 6 |
| 2007/06/05 | 560,000 | 560,000 | 557,000 | 557,000 | 3 |
| 2007/06/04 | 560,000 | 560,000 | 560,000 | 560,000 | 2 |
| 2007/06/01 | 560,000 | 560,000 | 555,000 | 559,000 | 5 |
| 2007/05/31 | 557,000 | 559,000 | 557,000 | 557,000 | 5 |
| 2007/05/30 | 559,000 | 559,000 | 556,000 | 556,000 | 5 |
| 2007/05/29 | 558,000 | 559,000 | 555,000 | 559,000 | 6 |
| 2007/05/28 | 554,000 | 555,000 | 553,000 | 554,000 | 5 |
| 2007/05/25 | 553,000 | 560,000 | 553,000 | 554,000 | 10 |
| 2007/05/24 | 559,000 | 559,000 | 553,000 | 553,000 | 4 |
| 2007/05/23 | 554,000 | 560,000 | 553,000 | 559,000 | 7 |
| 2007/05/22 | 555,000 | 560,000 | 555,000 | 555,000 | 10 |
| 2007/05/21 | 554,000 | 555,000 | 554,000 | 555,000 | 3 |
| 2007/05/18 | 557,000 | 557,000 | 554,000 | 554,000 | 3 |
| 2007/05/17 | 555,000 | 555,000 | 554,000 | 554,000 | 6 |
| 2007/05/16 | 555,000 | 555,000 | 555,000 | 555,000 | 1 |
| 2007/05/15 | 554,000 | 560,000 | 552,000 | 560,000 | 12 |
| 2007/05/14 | 551,000 | 554,000 | 551,000 | 554,000 | 10 |
| 2007/05/11 | 549,000 | 553,000 | 549,000 | 553,000 | 17 |
| 2007/05/10 | 551,000 | 551,000 | 551,000 | 551,000 | 1 |
| 2007/05/09 | 551,000 | 551,000 | 551,000 | 551,000 | 3 |
| 2007/05/08 | 551,000 | 551,000 | 551,000 | 551,000 | 1 |
| 2007/05/07 | 563,000 | 563,000 | 547,000 | 553,000 | 7 |
| 2007/05/02 | 546,000 | 563,000 | 546,000 | 563,000 | 6 |
| 2007/05/01 | 546,000 | 546,000 | 542,000 | 546,000 | 8 |
| 2007/04/27 | 550,000 | 550,000 | 550,000 | 550,000 | 1 |
| 2007/04/26 | 552,000 | 552,000 | 551,000 | 551,000 | 2 |
| 2007/04/25 | 551,000 | 552,000 | 546,000 | 552,000 | 7 |
| 2007/04/23 | 552,000 | 552,000 | 552,000 | 552,000 | 1 |
| 2007/04/20 | 546,000 | 552,000 | 546,000 | 550,000 | 9 |
| 2007/04/19 | 547,000 | 549,000 | 547,000 | 549,000 | 4 |
| 2007/04/18 | 548,000 | 548,000 | 548,000 | 548,000 | 4 |
| 2007/04/17 | 548,000 | 548,000 | 547,000 | 547,000 | 7 |
| 2007/04/16 | 550,000 | 550,000 | 548,000 | 548,000 | 8 |
| 2007/04/13 | 555,000 | 557,000 | 550,000 | 550,000 | 5 |
| 2007/04/12 | 546,000 | 553,000 | 546,000 | 553,000 | 5 |
| 2007/04/11 | 548,000 | 549,000 | 548,000 | 549,000 | 9 |
| 2007/04/10 | 544,000 | 544,000 | 543,000 | 544,000 | 4 |
| 2007/04/09 | 545,000 | 545,000 | 544,000 | 544,000 | 2 |
| 2007/04/06 | 544,000 | 544,000 | 543,000 | 544,000 | 4 |
| 2007/04/05 | 548,000 | 550,000 | 540,000 | 541,000 | 16 |
| 2007/04/04 | 550,000 | 550,000 | 548,000 | 548,000 | 9 |
| 2007/04/03 | 553,000 | 553,000 | 550,000 | 552,000 | 16 |
| 2007/04/02 | 564,000 | 564,000 | 555,000 | 555,000 | 12 |
| 2007/03/30 | 559,000 | 559,000 | 559,000 | 559,000 | 9 |
| 2007/03/29 | 560,000 | 564,000 | 559,000 | 564,000 | 10 |
| 2007/03/28 | 560,000 | 562,000 | 557,000 | 562,000 | 11 |
| 2007/03/27 | 556,000 | 565,000 | 556,000 | 562,000 | 28 |
| 2007/03/26 | 577,000 | 580,000 | 577,000 | 580,000 | 64 |
| 2007/03/23 | 577,000 | 577,000 | 571,000 | 577,000 | 19 |
| 2007/03/22 | 576,000 | 577,000 | 576,000 | 577,000 | 19 |
| 2007/03/20 | 578,000 | 579,000 | 577,000 | 577,000 | 25 |
| 2007/03/19 | 579,000 | 579,000 | 578,000 | 578,000 | 4 |
| 2007/03/16 | 578,000 | 579,000 | 572,000 | 579,000 | 13 |
| 2007/03/15 | 577,000 | 579,000 | 577,000 | 577,000 | 9 |
| 2007/03/14 | 577,000 | 577,000 | 575,000 | 577,000 | 7 |
| 2007/03/13 | 579,000 | 580,000 | 577,000 | 580,000 | 10 |
| 2007/03/12 | 580,000 | 580,000 | 577,000 | 579,000 | 20 |
| 2007/03/09 | 579,000 | 580,000 | 578,000 | 579,000 | 9 |
| 2007/03/08 | 577,000 | 578,000 | 576,000 | 578,000 | 11 |
| 2007/03/07 | 574,000 | 577,000 | 573,000 | 577,000 | 9 |
| 2007/03/06 | 573,000 | 574,000 | 570,000 | 572,000 | 18 |
| 2007/03/05 | 571,000 | 575,000 | 571,000 | 574,000 | 11 |
| 2007/03/02 | 570,000 | 570,000 | 568,000 | 570,000 | 9 |
| 2007/03/01 | 570,000 | 570,000 | 566,000 | 569,000 | 9 |
| 2007/02/28 | 565,000 | 570,000 | 550,000 | 563,000 | 39 |
| 2007/02/27 | 573,000 | 579,000 | 572,000 | 572,000 | 14 |
| 2007/02/26 | 580,000 | 580,000 | 575,000 | 575,000 | 13 |
| 2007/02/23 | 571,000 | 580,000 | 571,000 | 580,000 | 19 |
| 2007/02/22 | 565,000 | 570,000 | 565,000 | 569,000 | 14 |
| 2007/02/21 | 561,000 | 563,000 | 560,000 | 563,000 | 14 |
| 2007/02/20 | 560,000 | 560,000 | 559,000 | 559,000 | 5 |
| 2007/02/19 | 559,000 | 560,000 | 558,000 | 559,000 | 17 |
| 2007/02/16 | 554,000 | 557,000 | 554,000 | 557,000 | 11 |
| 2007/02/15 | 553,000 | 553,000 | 552,000 | 552,000 | 6 |
| 2007/02/14 | 550,000 | 560,000 | 549,000 | 550,000 | 26 |
| 2007/02/13 | 541,000 | 547,000 | 541,000 | 547,000 | 15 |
| 2007/02/09 | 542,000 | 542,000 | 540,000 | 540,000 | 6 |
| 2007/02/08 | 540,000 | 540,000 | 539,000 | 539,000 | 8 |
| 2007/02/07 | 534,000 | 538,000 | 534,000 | 538,000 | 11 |
| 2007/02/06 | 534,000 | 535,000 | 534,000 | 535,000 | 6 |
| 2007/02/05 | 533,000 | 534,000 | 533,000 | 534,000 | 5 |
| 2007/02/02 | 532,000 | 534,000 | 532,000 | 534,000 | 4 |
| 2007/02/01 | 533,000 | 534,000 | 531,000 | 532,000 | 10 |
| 2007/01/31 | 531,000 | 532,000 | 531,000 | 532,000 | 9 |
| 2007/01/30 | 531,000 | 531,000 | 530,000 | 530,000 | 5 |
| 2007/01/29 | 531,000 | 532,000 | 530,000 | 530,000 | 12 |
| 2007/01/26 | 532,000 | 532,000 | 531,000 | 532,000 | 5 |
| 2007/01/25 | 530,000 | 530,000 | 527,000 | 530,000 | 10 |
| 2007/01/24 | 528,000 | 529,000 | 527,000 | 527,000 | 15 |
| 2007/01/23 | 530,000 | 530,000 | 526,000 | 526,000 | 17 |
| 2007/01/22 | 529,000 | 530,000 | 529,000 | 529,000 | 19 |
| 2007/01/19 | 528,000 | 529,000 | 528,000 | 529,000 | 3 |
| 2007/01/18 | 529,000 | 530,000 | 528,000 | 528,000 | 4 |
| 2007/01/17 | 529,000 | 529,000 | 529,000 | 529,000 | 2 |
| 2007/01/16 | 530,000 | 530,000 | 524,000 | 524,000 | 10 |
| 2007/01/15 | 521,000 | 530,000 | 521,000 | 530,000 | 19 |
| 2007/01/12 | 520,000 | 520,000 | 520,000 | 520,000 | 3 |
| 2007/01/11 | 520,000 | 521,000 | 519,000 | 520,000 | 14 |
| 2007/01/10 | 520,000 | 520,000 | 519,000 | 519,000 | 4 |
| 2007/01/09 | 520,000 | 520,000 | 519,000 | 519,000 | 10 |
| 2007/01/05 | 518,000 | 520,000 | 518,000 | 520,000 | 6 |
| 2007/01/04 | 523,000 | 523,000 | 520,000 | 520,000 | 3 |