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 |
|---|---|---|---|---|---|
| 2008/12/30 | 217,800 | 218,000 | 217,800 | 218,000 | 4 |
| 2008/12/29 | 216,100 | 216,100 | 216,000 | 216,000 | 2 |
| 2008/12/26 | 215,100 | 216,000 | 215,100 | 216,000 | 7 |
| 2008/12/25 | 215,000 | 217,000 | 215,000 | 217,000 | 8 |
| 2008/12/24 | 213,500 | 219,000 | 213,500 | 218,000 | 8 |
| 2008/12/22 | 215,000 | 219,800 | 214,000 | 218,900 | 11 |
| 2008/12/19 | 217,900 | 218,000 | 214,400 | 217,800 | 7 |
| 2008/12/18 | 213,000 | 217,900 | 213,000 | 217,900 | 15 |
| 2008/12/17 | 219,900 | 219,900 | 215,000 | 218,000 | 9 |
| 2008/12/16 | 220,000 | 220,000 | 212,100 | 212,100 | 10 |
| 2008/12/15 | 217,900 | 217,900 | 217,900 | 217,900 | 2 |
| 2008/12/12 | 217,000 | 217,000 | 211,400 | 215,400 | 6 |
| 2008/12/11 | 210,000 | 217,000 | 210,000 | 217,000 | 28 |
| 2008/12/10 | 206,800 | 214,700 | 206,600 | 210,000 | 19 |
| 2008/12/09 | 207,000 | 210,000 | 207,000 | 207,000 | 21 |
| 2008/12/08 | 208,000 | 208,000 | 206,000 | 207,000 | 10 |
| 2008/12/05 | 206,100 | 209,000 | 206,100 | 208,000 | 14 |
| 2008/12/04 | 210,000 | 210,000 | 206,100 | 209,000 | 6 |
| 2008/12/03 | 205,600 | 215,000 | 205,500 | 214,000 | 22 |
| 2008/12/02 | 205,500 | 210,000 | 205,000 | 206,000 | 30 |
| 2008/12/01 | 222,000 | 222,000 | 209,000 | 210,000 | 73 |
| 2008/11/28 | 226,000 | 228,000 | 225,000 | 225,000 | 9 |
| 2008/11/27 | 226,000 | 228,000 | 225,000 | 228,000 | 5 |
| 2008/11/26 | 226,000 | 228,000 | 226,000 | 226,000 | 6 |
| 2008/11/25 | 225,000 | 228,000 | 225,000 | 226,000 | 12 |
| 2008/11/21 | 229,000 | 229,000 | 228,000 | 228,000 | 4 |
| 2008/11/20 | 229,400 | 229,500 | 229,000 | 229,000 | 12 |
| 2008/11/19 | 231,100 | 233,900 | 229,500 | 229,500 | 8 |
| 2008/11/18 | 230,000 | 239,900 | 230,000 | 233,900 | 13 |
| 2008/11/17 | 234,000 | 234,000 | 234,000 | 234,000 | 1 |
| 2008/11/14 | 229,100 | 230,000 | 229,100 | 229,400 | 6 |
| 2008/11/13 | 230,000 | 234,000 | 229,000 | 231,000 | 13 |
| 2008/11/12 | 238,800 | 238,800 | 230,000 | 230,000 | 5 |
| 2008/11/11 | 245,000 | 245,000 | 242,000 | 242,000 | 15 |
| 2008/11/10 | 227,800 | 228,000 | 227,300 | 227,300 | 11 |
| 2008/11/07 | 227,000 | 233,000 | 227,000 | 227,000 | 8 |
| 2008/11/06 | 228,000 | 236,000 | 225,000 | 235,000 | 9 |
| 2008/11/05 | 230,000 | 237,000 | 230,000 | 236,000 | 8 |
| 2008/11/04 | 222,000 | 240,000 | 222,000 | 240,000 | 6 |
| 2008/10/31 | 225,100 | 229,000 | 220,000 | 221,000 | 18 |
| 2008/10/30 | 222,900 | 225,000 | 218,000 | 225,000 | 21 |
| 2008/10/29 | 220,000 | 223,000 | 215,000 | 223,000 | 21 |
| 2008/10/28 | 220,100 | 220,100 | 210,100 | 211,000 | 30 |
| 2008/10/27 | 220,000 | 229,000 | 220,000 | 220,000 | 23 |
| 2008/10/24 | 225,000 | 225,000 | 220,000 | 220,000 | 18 |
| 2008/10/23 | 230,200 | 231,000 | 225,000 | 225,000 | 21 |
| 2008/10/22 | 230,400 | 231,000 | 230,000 | 231,000 | 7 |
| 2008/10/21 | 237,000 | 240,000 | 229,000 | 230,000 | 16 |
| 2008/10/20 | 226,000 | 241,000 | 226,000 | 229,000 | 17 |
| 2008/10/17 | 233,000 | 235,000 | 233,000 | 235,000 | 13 |
| 2008/10/16 | 224,000 | 234,000 | 220,000 | 230,000 | 11 |
| 2008/10/15 | 240,000 | 240,000 | 235,000 | 240,000 | 12 |
| 2008/10/14 | 240,000 | 242,000 | 224,000 | 242,000 | 34 |
| 2008/10/10 | 204,000 | 205,000 | 199,000 | 204,000 | 54 |
| 2008/10/09 | 204,000 | 210,000 | 201,000 | 204,000 | 25 |
| 2008/10/08 | 202,000 | 210,000 | 200,000 | 204,000 | 75 |
| 2008/10/07 | 206,000 | 217,000 | 202,000 | 210,000 | 56 |
| 2008/10/06 | 244,000 | 244,000 | 240,000 | 240,000 | 30 |
| 2008/10/03 | 248,000 | 249,000 | 245,000 | 247,000 | 16 |
| 2008/10/02 | 249,000 | 257,000 | 248,500 | 248,700 | 32 |
| 2008/10/01 | 257,000 | 257,000 | 250,000 | 250,000 | 17 |
| 2008/09/30 | 258,000 | 258,000 | 251,000 | 253,000 | 28 |
| 2008/09/29 | 259,800 | 260,000 | 258,000 | 258,000 | 16 |
| 2008/09/26 | 258,000 | 259,800 | 258,000 | 258,000 | 14 |
| 2008/09/25 | 248,500 | 260,000 | 248,500 | 258,000 | 52 |
| 2008/09/24 | 264,600 | 266,000 | 264,600 | 266,000 | 59 |
| 2008/09/22 | 263,600 | 264,500 | 263,000 | 264,500 | 38 |
| 2008/09/19 | 263,000 | 264,300 | 262,500 | 264,300 | 26 |
| 2008/09/18 | 262,500 | 263,000 | 262,200 | 263,000 | 23 |
| 2008/09/17 | 263,500 | 263,800 | 262,200 | 262,200 | 15 |
| 2008/09/16 | 263,500 | 263,500 | 261,600 | 263,000 | 19 |
| 2008/09/12 | 264,800 | 264,800 | 264,000 | 264,000 | 7 |
| 2008/09/11 | 264,600 | 264,900 | 264,600 | 264,900 | 21 |
| 2008/09/10 | 263,000 | 263,500 | 262,100 | 263,000 | 14 |
| 2008/09/09 | 264,900 | 264,900 | 263,000 | 263,000 | 11 |
| 2008/09/08 | 262,000 | 264,900 | 262,000 | 263,000 | 15 |
| 2008/09/05 | 261,200 | 263,900 | 261,000 | 261,100 | 13 |
| 2008/09/04 | 263,400 | 263,400 | 261,500 | 261,500 | 12 |
| 2008/09/03 | 262,600 | 263,500 | 262,000 | 263,500 | 20 |
| 2008/09/02 | 264,000 | 264,000 | 262,900 | 262,900 | 10 |
| 2008/09/01 | 263,500 | 264,000 | 262,900 | 263,100 | 16 |
| 2008/08/29 | 265,000 | 265,000 | 263,000 | 264,500 | 12 |
| 2008/08/28 | 262,900 | 264,000 | 262,900 | 263,100 | 15 |
| 2008/08/27 | 262,000 | 262,900 | 262,000 | 262,900 | 6 |
| 2008/08/26 | 262,900 | 262,900 | 262,800 | 262,900 | 10 |
| 2008/08/25 | 262,900 | 263,000 | 262,900 | 262,900 | 5 |
| 2008/08/22 | 263,000 | 263,000 | 261,600 | 261,700 | 6 |
| 2008/08/21 | 262,000 | 262,000 | 261,700 | 262,000 | 13 |
| 2008/08/20 | 261,800 | 262,000 | 261,800 | 262,000 | 12 |
| 2008/08/19 | 262,000 | 262,000 | 261,800 | 262,000 | 8 |
| 2008/08/18 | 262,100 | 262,100 | 261,600 | 262,000 | 18 |
| 2008/08/15 | 262,500 | 263,000 | 261,600 | 261,800 | 14 |
| 2008/08/14 | 262,900 | 263,200 | 262,900 | 263,100 | 6 |
| 2008/08/13 | 262,000 | 263,200 | 261,800 | 263,200 | 9 |
| 2008/08/12 | 263,000 | 263,000 | 262,000 | 262,000 | 7 |
| 2008/08/11 | 263,000 | 263,400 | 261,900 | 263,000 | 20 |
| 2008/08/08 | 262,000 | 263,200 | 262,000 | 262,800 | 8 |
| 2008/08/07 | 263,400 | 263,400 | 261,500 | 262,000 | 29 |
| 2008/08/06 | 262,100 | 263,300 | 262,000 | 262,000 | 11 |
| 2008/08/05 | 263,000 | 263,000 | 262,000 | 263,000 | 17 |
| 2008/08/04 | 262,200 | 263,000 | 262,200 | 263,000 | 9 |
| 2008/08/01 | 262,200 | 262,500 | 262,200 | 262,500 | 7 |
| 2008/07/31 | 262,900 | 262,900 | 262,200 | 262,800 | 12 |
| 2008/07/30 | 262,600 | 263,500 | 262,100 | 262,100 | 35 |
| 2008/07/29 | 262,500 | 263,000 | 262,500 | 263,000 | 3 |
| 2008/07/28 | 262,500 | 263,000 | 262,500 | 263,000 | 7 |
| 2008/07/25 | 263,000 | 263,000 | 262,500 | 262,500 | 3 |
| 2008/07/24 | 264,800 | 265,000 | 263,000 | 263,000 | 5 |
| 2008/07/23 | 262,100 | 264,800 | 262,100 | 263,100 | 5 |
| 2008/07/22 | 264,000 | 264,000 | 263,000 | 263,000 | 3 |
| 2008/07/18 | 264,000 | 264,000 | 264,000 | 264,000 | 3 |
| 2008/07/17 | 263,000 | 263,000 | 262,000 | 263,000 | 18 |
| 2008/07/15 | 263,000 | 265,000 | 262,000 | 265,000 | 12 |
| 2008/07/14 | 264,000 | 264,000 | 263,000 | 263,000 | 9 |
| 2008/07/11 | 263,000 | 266,000 | 262,000 | 266,000 | 24 |
| 2008/07/10 | 263,000 | 263,000 | 262,000 | 263,000 | 12 |
| 2008/07/09 | 263,000 | 263,000 | 263,000 | 263,000 | 9 |
| 2008/07/08 | 266,000 | 266,000 | 263,000 | 263,000 | 11 |
| 2008/07/07 | 263,000 | 266,000 | 262,000 | 266,000 | 25 |
| 2008/07/04 | 263,000 | 264,000 | 262,000 | 264,000 | 18 |
| 2008/07/03 | 264,000 | 266,000 | 262,000 | 263,000 | 22 |
| 2008/07/02 | 267,000 | 267,000 | 267,000 | 267,000 | 1 |
| 2008/07/01 | 265,000 | 266,000 | 263,000 | 263,000 | 11 |
| 2008/06/30 | 263,000 | 267,000 | 263,000 | 267,000 | 24 |
| 2008/06/27 | 263,000 | 265,000 | 262,000 | 262,000 | 23 |
| 2008/06/26 | 265,000 | 265,000 | 263,000 | 265,000 | 11 |
| 2008/06/25 | 264,000 | 265,000 | 263,000 | 264,000 | 5 |
| 2008/06/24 | 264,000 | 265,000 | 263,000 | 264,000 | 12 |
| 2008/06/23 | 264,000 | 265,000 | 263,000 | 264,000 | 23 |
| 2008/06/20 | 264,000 | 265,000 | 264,000 | 265,000 | 11 |
| 2008/06/19 | 263,000 | 264,000 | 263,000 | 264,000 | 10 |
| 2008/06/18 | 264,000 | 264,000 | 263,000 | 264,000 | 10 |
| 2008/06/17 | 263,000 | 264,000 | 263,000 | 264,000 | 11 |
| 2008/06/16 | 265,000 | 265,000 | 263,000 | 264,000 | 23 |
| 2008/06/13 | 264,000 | 265,000 | 264,000 | 264,000 | 10 |
| 2008/06/12 | 265,000 | 265,000 | 264,000 | 264,000 | 12 |
| 2008/06/11 | 267,000 | 267,000 | 266,000 | 266,000 | 18 |
| 2008/06/10 | 264,000 | 267,000 | 264,000 | 266,000 | 20 |
| 2008/06/09 | 265,000 | 265,000 | 264,000 | 264,000 | 3 |
| 2008/06/06 | 265,000 | 265,000 | 264,000 | 265,000 | 6 |
| 2008/06/05 | 266,000 | 266,000 | 264,000 | 266,000 | 16 |
| 2008/06/04 | 264,000 | 265,000 | 264,000 | 264,000 | 8 |
| 2008/06/03 | 265,000 | 265,000 | 265,000 | 265,000 | 5 |
| 2008/06/02 | 264,000 | 265,000 | 264,000 | 265,000 | 14 |
| 2008/05/30 | 264,000 | 265,000 | 264,000 | 264,000 | 23 |
| 2008/05/29 | 265,000 | 265,000 | 264,000 | 264,000 | 8 |
| 2008/05/28 | 265,000 | 265,000 | 264,000 | 265,000 | 19 |
| 2008/05/27 | 265,000 | 265,000 | 264,000 | 265,000 | 7 |
| 2008/05/26 | 265,000 | 266,000 | 264,000 | 265,000 | 13 |
| 2008/05/23 | 267,000 | 267,000 | 265,000 | 265,000 | 7 |
| 2008/05/22 | 265,000 | 266,000 | 264,000 | 264,000 | 21 |
| 2008/05/21 | 266,000 | 266,000 | 265,000 | 265,000 | 15 |
| 2008/05/20 | 267,000 | 267,000 | 265,000 | 266,000 | 26 |
| 2008/05/19 | 267,000 | 267,000 | 267,000 | 267,000 | 3 |
| 2008/05/16 | 266,000 | 267,000 | 266,000 | 267,000 | 11 |
| 2008/05/15 | 266,000 | 267,000 | 266,000 | 267,000 | 15 |
| 2008/05/14 | 267,000 | 267,000 | 266,000 | 266,000 | 12 |
| 2008/05/13 | 268,000 | 268,000 | 266,000 | 266,000 | 16 |
| 2008/05/12 | 269,000 | 269,000 | 268,000 | 268,000 | 16 |
| 2008/05/09 | 267,000 | 267,000 | 267,000 | 267,000 | 4 |
| 2008/05/08 | 268,000 | 268,000 | 267,000 | 267,000 | 7 |
| 2008/05/07 | 267,000 | 267,000 | 267,000 | 267,000 | 11 |
| 2008/05/02 | 266,000 | 267,000 | 266,000 | 267,000 | 8 |
| 2008/05/01 | 266,000 | 266,000 | 266,000 | 266,000 | 4 |
| 2008/04/30 | 266,000 | 267,000 | 265,000 | 265,000 | 14 |
| 2008/04/28 | 266,000 | 266,000 | 265,000 | 265,000 | 5 |
| 2008/04/25 | 265,000 | 265,000 | 265,000 | 265,000 | 9 |
| 2008/04/24 | 265,000 | 267,000 | 265,000 | 265,000 | 8 |
| 2008/04/23 | 265,000 | 267,000 | 265,000 | 267,000 | 12 |
| 2008/04/22 | 266,000 | 266,000 | 265,000 | 265,000 | 8 |
| 2008/04/21 | 268,000 | 268,000 | 265,000 | 265,000 | 15 |
| 2008/04/18 | 266,000 | 268,000 | 265,000 | 265,000 | 12 |
| 2008/04/17 | 265,000 | 268,000 | 265,000 | 268,000 | 10 |
| 2008/04/16 | 266,000 | 268,000 | 265,000 | 265,000 | 7 |
| 2008/04/15 | 266,000 | 268,000 | 265,000 | 268,000 | 11 |
| 2008/04/14 | 270,000 | 270,000 | 265,000 | 268,000 | 11 |
| 2008/04/11 | 267,000 | 270,000 | 265,000 | 270,000 | 20 |
| 2008/04/10 | 265,000 | 267,000 | 265,000 | 267,000 | 11 |
| 2008/04/09 | 266,000 | 267,000 | 265,000 | 265,000 | 15 |
| 2008/04/08 | 265,000 | 267,000 | 265,000 | 267,000 | 13 |
| 2008/04/07 | 266,000 | 267,000 | 265,000 | 265,000 | 13 |
| 2008/04/04 | 266,000 | 267,000 | 265,000 | 265,000 | 9 |
| 2008/04/03 | 266,000 | 267,000 | 265,000 | 265,000 | 16 |
| 2008/04/02 | 266,000 | 267,000 | 265,000 | 267,000 | 32 |
| 2008/04/01 | 270,000 | 270,000 | 266,000 | 268,000 | 24 |
| 2008/03/31 | 267,000 | 271,000 | 267,000 | 271,000 | 8 |
| 2008/03/28 | 270,000 | 272,000 | 267,000 | 267,000 | 17 |
| 2008/03/27 | 272,000 | 272,000 | 268,000 | 270,000 | 14 |
| 2008/03/26 | 269,000 | 271,000 | 268,000 | 271,000 | 34 |
| 2008/03/25 | 279,000 | 279,000 | 277,000 | 279,000 | 51 |
| 2008/03/24 | 275,000 | 278,000 | 275,000 | 278,000 | 64 |
| 2008/03/21 | 274,000 | 275,000 | 274,000 | 275,000 | 36 |
| 2008/03/19 | 272,000 | 274,000 | 272,000 | 274,000 | 29 |
| 2008/03/18 | 270,000 | 272,000 | 270,000 | 271,000 | 21 |
| 2008/03/17 | 271,000 | 272,000 | 270,000 | 270,000 | 40 |
| 2008/03/14 | 273,000 | 273,000 | 272,000 | 273,000 | 20 |
| 2008/03/13 | 272,000 | 273,000 | 272,000 | 272,000 | 7 |
| 2008/03/12 | 275,000 | 275,000 | 272,000 | 274,000 | 23 |
| 2008/03/11 | 273,000 | 275,000 | 271,000 | 271,000 | 31 |
| 2008/03/10 | 272,000 | 273,000 | 272,000 | 273,000 | 12 |
| 2008/03/07 | 273,000 | 274,000 | 272,000 | 273,000 | 16 |
| 2008/03/06 | 274,000 | 274,000 | 273,000 | 273,000 | 8 |
| 2008/03/05 | 273,000 | 274,000 | 271,000 | 274,000 | 13 |
| 2008/03/04 | 272,000 | 273,000 | 271,000 | 271,000 | 11 |
| 2008/03/03 | 273,000 | 273,000 | 272,000 | 272,000 | 21 |
| 2008/02/29 | 271,000 | 273,000 | 271,000 | 273,000 | 14 |
| 2008/02/28 | 273,000 | 274,000 | 271,000 | 274,000 | 13 |
| 2008/02/27 | 271,000 | 273,000 | 271,000 | 273,000 | 8 |
| 2008/02/26 | 274,000 | 274,000 | 271,000 | 271,000 | 9 |
| 2008/02/25 | 272,000 | 273,000 | 270,000 | 270,000 | 22 |
| 2008/02/22 | 272,000 | 273,000 | 272,000 | 273,000 | 11 |
| 2008/02/21 | 272,000 | 272,000 | 271,000 | 272,000 | 9 |
| 2008/02/20 | 271,000 | 273,000 | 271,000 | 273,000 | 7 |
| 2008/02/19 | 274,000 | 274,000 | 271,000 | 271,000 | 17 |
| 2008/02/18 | 270,000 | 272,000 | 270,000 | 271,000 | 13 |
| 2008/02/15 | 273,000 | 273,000 | 270,000 | 272,000 | 13 |
| 2008/02/14 | 269,000 | 272,000 | 269,000 | 269,000 | 11 |
| 2008/02/13 | 270,000 | 271,000 | 270,000 | 270,000 | 12 |
| 2008/02/12 | 271,000 | 273,000 | 269,000 | 273,000 | 27 |
| 2008/02/08 | 270,000 | 271,000 | 270,000 | 271,000 | 17 |
| 2008/02/07 | 270,000 | 270,000 | 267,000 | 267,000 | 21 |
| 2008/02/06 | 268,000 | 270,000 | 268,000 | 268,000 | 11 |
| 2008/02/05 | 269,000 | 270,000 | 268,000 | 268,000 | 15 |
| 2008/02/04 | 269,000 | 270,000 | 269,000 | 269,000 | 16 |
| 2008/02/01 | 269,000 | 269,000 | 269,000 | 269,000 | 5 |
| 2008/01/31 | 267,000 | 270,000 | 267,000 | 268,000 | 17 |
| 2008/01/30 | 268,000 | 270,000 | 268,000 | 270,000 | 13 |
| 2008/01/29 | 270,000 | 270,000 | 267,000 | 267,000 | 21 |
| 2008/01/28 | 267,000 | 268,000 | 267,000 | 268,000 | 5 |
| 2008/01/25 | 267,000 | 269,000 | 267,000 | 269,000 | 12 |
| 2008/01/24 | 267,000 | 269,000 | 266,000 | 267,000 | 24 |
| 2008/01/23 | 263,000 | 269,000 | 263,000 | 269,000 | 44 |
| 2008/01/22 | 265,000 | 268,000 | 264,000 | 268,000 | 68 |
| 2008/01/21 | 270,000 | 270,000 | 266,000 | 269,000 | 18 |
| 2008/01/18 | 267,000 | 269,000 | 266,000 | 269,000 | 20 |
| 2008/01/17 | 269,000 | 269,000 | 265,000 | 265,000 | 18 |
| 2008/01/16 | 267,000 | 268,000 | 266,000 | 267,000 | 37 |
| 2008/01/15 | 269,000 | 271,000 | 268,000 | 268,000 | 11 |
| 2008/01/11 | 274,000 | 274,000 | 269,000 | 269,000 | 24 |
| 2008/01/10 | 270,000 | 274,000 | 268,000 | 272,000 | 16 |
| 2008/01/09 | 270,000 | 275,000 | 267,000 | 270,000 | 15 |
| 2008/01/08 | 269,000 | 274,000 | 266,000 | 274,000 | 23 |
| 2008/01/07 | 267,000 | 268,000 | 266,000 | 267,000 | 28 |
| 2008/01/04 | 268,000 | 270,000 | 268,000 | 268,000 | 12 |