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 |
|---|---|---|---|---|---|
| 2009/12/30 | 212,000 | 212,000 | 209,000 | 212,000 | 8 |
| 2009/12/29 | 212,000 | 212,000 | 210,000 | 212,000 | 16 |
| 2009/12/28 | 208,800 | 209,900 | 208,800 | 209,000 | 5 |
| 2009/12/25 | 209,100 | 210,900 | 208,700 | 208,700 | 33 |
| 2009/12/24 | 211,000 | 211,000 | 209,100 | 210,000 | 11 |
| 2009/12/22 | 208,600 | 210,000 | 208,600 | 209,000 | 6 |
| 2009/12/21 | 208,800 | 208,800 | 208,400 | 208,600 | 7 |
| 2009/12/18 | 210,000 | 210,000 | 208,800 | 208,800 | 17 |
| 2009/12/17 | 208,300 | 212,000 | 208,300 | 210,000 | 17 |
| 2009/12/16 | 212,800 | 212,800 | 209,000 | 209,000 | 15 |
| 2009/12/15 | 209,900 | 210,000 | 208,900 | 209,800 | 16 |
| 2009/12/14 | 210,000 | 210,000 | 208,800 | 209,000 | 14 |
| 2009/12/11 | 208,500 | 208,900 | 208,000 | 208,800 | 71 |
| 2009/12/10 | 208,500 | 209,000 | 208,500 | 208,500 | 15 |
| 2009/12/09 | 209,000 | 209,000 | 208,300 | 208,700 | 11 |
| 2009/12/08 | 208,600 | 209,200 | 208,000 | 209,000 | 22 |
| 2009/12/07 | 211,000 | 211,000 | 208,100 | 208,400 | 34 |
| 2009/12/04 | 213,000 | 213,000 | 208,000 | 209,600 | 61 |
| 2009/12/03 | 214,900 | 214,900 | 212,000 | 214,200 | 48 |
| 2009/12/02 | 216,000 | 216,000 | 214,000 | 215,200 | 64 |
| 2009/12/01 | 220,000 | 221,900 | 220,000 | 221,900 | 6 |
| 2009/11/30 | 220,000 | 220,000 | 220,000 | 220,000 | 16 |
| 2009/11/27 | 222,300 | 222,900 | 222,300 | 222,900 | 3 |
| 2009/11/26 | 221,100 | 222,900 | 221,100 | 222,900 | 4 |
| 2009/11/25 | 220,500 | 224,500 | 220,500 | 221,000 | 13 |
| 2009/11/24 | 220,000 | 223,000 | 220,000 | 220,000 | 9 |
| 2009/11/20 | 220,000 | 223,000 | 220,000 | 223,000 | 10 |
| 2009/11/19 | 221,400 | 223,900 | 220,300 | 223,900 | 10 |
| 2009/11/18 | 222,500 | 223,000 | 222,000 | 222,000 | 13 |
| 2009/11/17 | 224,000 | 224,000 | 223,000 | 223,000 | 5 |
| 2009/11/16 | 224,100 | 224,100 | 224,000 | 224,000 | 4 |
| 2009/11/13 | 225,900 | 225,900 | 224,000 | 225,900 | 3 |
| 2009/11/12 | 225,100 | 226,000 | 223,200 | 226,000 | 9 |
| 2009/11/11 | 223,300 | 227,000 | 223,300 | 227,000 | 22 |
| 2009/11/10 | 224,000 | 224,200 | 223,000 | 223,100 | 8 |
| 2009/11/09 | 225,000 | 225,900 | 225,000 | 225,500 | 5 |
| 2009/11/06 | 223,500 | 223,500 | 223,100 | 223,100 | 3 |
| 2009/11/05 | 224,100 | 226,000 | 222,000 | 226,000 | 11 |
| 2009/11/04 | 224,000 | 224,100 | 224,000 | 224,000 | 4 |
| 2009/11/02 | 225,000 | 225,000 | 224,000 | 224,000 | 8 |
| 2009/10/30 | 225,600 | 226,000 | 222,300 | 225,000 | 21 |
| 2009/10/29 | 225,500 | 225,500 | 224,000 | 224,000 | 5 |
| 2009/10/28 | 226,000 | 226,000 | 223,100 | 224,000 | 16 |
| 2009/10/27 | 225,100 | 225,900 | 225,000 | 225,000 | 6 |
| 2009/10/26 | 225,200 | 225,200 | 225,000 | 225,000 | 4 |
| 2009/10/23 | 225,200 | 227,100 | 225,000 | 227,100 | 5 |
| 2009/10/22 | 225,200 | 225,500 | 225,200 | 225,500 | 4 |
| 2009/10/21 | 226,100 | 226,100 | 225,200 | 225,200 | 4 |
| 2009/10/20 | 228,700 | 228,700 | 226,100 | 226,100 | 2 |
| 2009/10/19 | 225,100 | 228,600 | 225,100 | 228,600 | 4 |
| 2009/10/16 | 226,400 | 226,500 | 225,900 | 225,900 | 11 |
| 2009/10/15 | 226,000 | 229,000 | 226,000 | 229,000 | 2 |
| 2009/10/14 | 226,300 | 226,300 | 226,000 | 226,000 | 7 |
| 2009/10/13 | 225,100 | 230,300 | 225,100 | 230,300 | 17 |
| 2009/10/09 | 225,200 | 225,200 | 225,000 | 225,000 | 6 |
| 2009/10/08 | 226,000 | 226,000 | 226,000 | 226,000 | 2 |
| 2009/10/07 | 224,500 | 225,000 | 224,500 | 225,000 | 6 |
| 2009/10/06 | 224,200 | 224,200 | 224,200 | 224,200 | 2 |
| 2009/10/05 | 225,000 | 225,000 | 224,000 | 225,000 | 4 |
| 2009/10/02 | 226,200 | 226,200 | 225,000 | 225,000 | 14 |
| 2009/10/01 | 227,000 | 230,500 | 226,000 | 226,000 | 13 |
| 2009/09/30 | 226,000 | 228,000 | 226,000 | 228,000 | 3 |
| 2009/09/29 | 230,000 | 232,000 | 230,000 | 230,000 | 9 |
| 2009/09/28 | 228,000 | 230,000 | 228,000 | 230,000 | 6 |
| 2009/09/25 | 230,000 | 231,000 | 224,000 | 228,000 | 33 |
| 2009/09/24 | 236,000 | 240,000 | 236,000 | 240,000 | 55 |
| 2009/09/18 | 239,000 | 240,000 | 239,000 | 240,000 | 19 |
| 2009/09/17 | 239,700 | 240,000 | 239,000 | 240,000 | 22 |
| 2009/09/16 | 239,000 | 240,500 | 238,100 | 239,000 | 26 |
| 2009/09/15 | 238,500 | 239,800 | 238,500 | 239,000 | 10 |
| 2009/09/14 | 238,500 | 241,500 | 235,000 | 238,500 | 49 |
| 2009/09/11 | 239,800 | 240,000 | 238,300 | 238,900 | 25 |
| 2009/09/10 | 238,800 | 239,300 | 237,800 | 238,900 | 18 |
| 2009/09/09 | 239,500 | 239,700 | 237,000 | 239,700 | 18 |
| 2009/09/08 | 237,400 | 240,000 | 235,800 | 239,800 | 26 |
| 2009/09/07 | 237,400 | 237,400 | 236,500 | 237,400 | 18 |
| 2009/09/04 | 238,000 | 238,500 | 236,600 | 237,400 | 12 |
| 2009/09/03 | 237,100 | 237,800 | 235,200 | 237,800 | 18 |
| 2009/09/02 | 236,800 | 237,000 | 234,000 | 236,300 | 33 |
| 2009/09/01 | 236,900 | 236,900 | 234,200 | 236,800 | 11 |
| 2009/08/31 | 233,000 | 239,000 | 233,000 | 233,200 | 18 |
| 2009/08/28 | 232,000 | 234,000 | 231,900 | 234,000 | 12 |
| 2009/08/27 | 230,100 | 232,000 | 230,000 | 232,000 | 26 |
| 2009/08/26 | 230,000 | 231,000 | 228,700 | 230,000 | 11 |
| 2009/08/25 | 228,900 | 228,900 | 228,700 | 228,700 | 11 |
| 2009/08/24 | 228,900 | 228,900 | 228,000 | 228,900 | 21 |
| 2009/08/21 | 228,400 | 229,800 | 228,200 | 228,900 | 18 |
| 2009/08/20 | 229,000 | 229,000 | 228,900 | 228,900 | 3 |
| 2009/08/19 | 228,400 | 228,900 | 228,000 | 228,000 | 9 |
| 2009/08/18 | 229,000 | 229,000 | 227,500 | 227,500 | 32 |
| 2009/08/17 | 228,000 | 228,000 | 227,700 | 228,000 | 6 |
| 2009/08/14 | 228,700 | 228,700 | 227,500 | 228,000 | 15 |
| 2009/08/13 | 227,200 | 228,200 | 227,200 | 228,200 | 15 |
| 2009/08/12 | 228,300 | 228,300 | 228,200 | 228,200 | 8 |
| 2009/08/11 | 225,900 | 229,800 | 225,900 | 228,200 | 33 |
| 2009/08/10 | 226,800 | 227,600 | 226,000 | 227,600 | 8 |
| 2009/08/07 | 225,900 | 226,000 | 225,900 | 226,000 | 4 |
| 2009/08/06 | 224,700 | 226,000 | 224,600 | 226,000 | 10 |
| 2009/08/05 | 228,100 | 228,100 | 224,100 | 224,600 | 24 |
| 2009/08/04 | 225,400 | 226,500 | 224,000 | 224,000 | 26 |
| 2009/08/03 | 226,300 | 226,300 | 226,300 | 226,300 | 1 |
| 2009/07/31 | 225,000 | 225,200 | 224,900 | 225,200 | 10 |
| 2009/07/30 | 225,000 | 225,200 | 224,000 | 224,000 | 15 |
| 2009/07/29 | 225,200 | 225,200 | 225,200 | 225,200 | 3 |
| 2009/07/28 | 226,200 | 226,200 | 226,200 | 226,200 | 2 |
| 2009/07/27 | 225,100 | 228,700 | 224,400 | 224,600 | 13 |
| 2009/07/24 | 224,500 | 225,800 | 224,300 | 225,000 | 6 |
| 2009/07/23 | 225,000 | 226,000 | 224,300 | 224,300 | 11 |
| 2009/07/22 | 225,000 | 225,500 | 224,300 | 225,000 | 10 |
| 2009/07/21 | 225,000 | 225,000 | 225,000 | 225,000 | 3 |
| 2009/07/17 | 225,000 | 225,000 | 224,000 | 224,000 | 9 |
| 2009/07/16 | 224,000 | 224,000 | 223,900 | 223,900 | 2 |
| 2009/07/15 | 224,900 | 225,000 | 224,900 | 225,000 | 4 |
| 2009/07/14 | 223,500 | 225,000 | 223,300 | 224,500 | 12 |
| 2009/07/13 | 223,700 | 230,000 | 223,200 | 223,200 | 24 |
| 2009/07/10 | 224,000 | 224,000 | 223,500 | 224,000 | 12 |
| 2009/07/09 | 225,000 | 225,000 | 224,000 | 225,000 | 7 |
| 2009/07/08 | 225,300 | 225,300 | 225,000 | 225,000 | 9 |
| 2009/07/07 | 225,900 | 226,000 | 225,800 | 226,000 | 5 |
| 2009/07/06 | 225,000 | 225,800 | 225,000 | 225,800 | 6 |
| 2009/07/03 | 224,100 | 226,300 | 224,100 | 226,000 | 6 |
| 2009/07/02 | 226,600 | 227,000 | 224,500 | 225,400 | 15 |
| 2009/07/01 | 223,300 | 226,500 | 223,300 | 226,500 | 3 |
| 2009/06/30 | 227,000 | 227,000 | 223,300 | 224,500 | 29 |
| 2009/06/29 | 223,100 | 224,300 | 223,000 | 223,100 | 15 |
| 2009/06/26 | 223,500 | 224,400 | 223,000 | 223,000 | 22 |
| 2009/06/25 | 223,600 | 223,600 | 223,100 | 223,500 | 12 |
| 2009/06/24 | 224,900 | 227,000 | 223,200 | 224,200 | 24 |
| 2009/06/23 | 224,900 | 225,000 | 223,000 | 223,400 | 21 |
| 2009/06/22 | 223,400 | 224,900 | 222,500 | 224,900 | 23 |
| 2009/06/19 | 222,000 | 224,000 | 222,000 | 223,400 | 14 |
| 2009/06/18 | 224,900 | 224,900 | 223,400 | 223,400 | 10 |
| 2009/06/17 | 224,200 | 224,200 | 224,000 | 224,000 | 9 |
| 2009/06/16 | 225,000 | 226,600 | 224,200 | 224,500 | 15 |
| 2009/06/15 | 224,200 | 225,000 | 224,100 | 224,900 | 12 |
| 2009/06/12 | 225,000 | 225,000 | 222,200 | 224,200 | 22 |
| 2009/06/11 | 222,600 | 225,000 | 222,600 | 225,000 | 24 |
| 2009/06/10 | 224,200 | 224,200 | 224,000 | 224,000 | 5 |
| 2009/06/09 | 223,700 | 224,800 | 223,700 | 224,000 | 7 |
| 2009/06/08 | 224,800 | 224,800 | 222,700 | 222,700 | 8 |
| 2009/06/05 | 222,200 | 224,900 | 222,000 | 224,800 | 20 |
| 2009/06/04 | 222,000 | 224,800 | 221,200 | 224,800 | 18 |
| 2009/06/03 | 224,000 | 225,400 | 223,800 | 223,800 | 12 |
| 2009/06/02 | 224,700 | 224,900 | 224,700 | 224,900 | 3 |
| 2009/06/01 | 224,900 | 225,500 | 224,900 | 225,300 | 12 |
| 2009/05/29 | 223,100 | 224,000 | 222,200 | 224,000 | 6 |
| 2009/05/28 | 224,400 | 225,000 | 224,000 | 224,000 | 5 |
| 2009/05/27 | 223,000 | 225,000 | 223,000 | 225,000 | 8 |
| 2009/05/26 | 223,900 | 223,900 | 221,000 | 223,000 | 13 |
| 2009/05/25 | 222,000 | 222,000 | 222,000 | 222,000 | 2 |
| 2009/05/22 | 222,100 | 222,200 | 222,000 | 222,000 | 6 |
| 2009/05/21 | 225,600 | 225,600 | 223,200 | 223,300 | 16 |
| 2009/05/20 | 222,600 | 223,500 | 222,500 | 223,500 | 11 |
| 2009/05/19 | 224,300 | 224,300 | 222,000 | 222,000 | 4 |
| 2009/05/18 | 223,000 | 223,000 | 221,000 | 221,000 | 10 |
| 2009/05/15 | 225,100 | 225,100 | 224,100 | 224,100 | 7 |
| 2009/05/14 | 225,100 | 225,100 | 225,100 | 225,100 | 4 |
| 2009/05/13 | 221,000 | 224,000 | 221,000 | 221,000 | 22 |
| 2009/05/12 | 223,000 | 225,000 | 222,000 | 225,000 | 20 |
| 2009/05/11 | 222,000 | 224,400 | 222,000 | 224,400 | 8 |
| 2009/05/08 | 220,200 | 222,700 | 220,200 | 222,000 | 5 |
| 2009/05/07 | 221,900 | 221,900 | 220,000 | 220,000 | 4 |
| 2009/05/01 | 220,100 | 220,100 | 218,000 | 218,100 | 6 |
| 2009/04/30 | 220,300 | 221,000 | 220,000 | 220,000 | 11 |
| 2009/04/28 | 220,200 | 220,700 | 220,200 | 220,700 | 4 |
| 2009/04/27 | 223,000 | 223,200 | 220,100 | 220,100 | 7 |
| 2009/04/24 | 219,000 | 223,000 | 219,000 | 223,000 | 11 |
| 2009/04/23 | 220,600 | 224,400 | 220,000 | 224,400 | 7 |
| 2009/04/22 | 220,500 | 220,500 | 220,500 | 220,500 | 4 |
| 2009/04/21 | 220,200 | 220,600 | 220,200 | 220,600 | 9 |
| 2009/04/20 | 225,000 | 225,000 | 224,000 | 224,000 | 5 |
| 2009/04/17 | 225,000 | 225,000 | 225,000 | 225,000 | 2 |
| 2009/04/16 | 222,000 | 224,000 | 222,000 | 224,000 | 5 |
| 2009/04/15 | 221,100 | 224,100 | 221,100 | 221,500 | 6 |
| 2009/04/14 | 220,300 | 224,300 | 220,300 | 224,300 | 6 |
| 2009/04/13 | 218,000 | 227,000 | 218,000 | 227,000 | 28 |
| 2009/04/10 | 222,800 | 222,800 | 220,000 | 222,000 | 10 |
| 2009/04/09 | 220,100 | 220,100 | 220,000 | 220,000 | 5 |
| 2009/04/08 | 216,000 | 216,200 | 216,000 | 216,200 | 3 |
| 2009/04/07 | 217,100 | 220,000 | 217,000 | 220,000 | 16 |
| 2009/04/06 | 226,800 | 226,800 | 217,000 | 217,000 | 8 |
| 2009/04/03 | 218,000 | 218,000 | 214,100 | 216,500 | 13 |
| 2009/04/02 | 220,000 | 220,000 | 218,200 | 220,000 | 8 |
| 2009/04/01 | 222,100 | 222,100 | 220,000 | 222,000 | 7 |
| 2009/03/31 | 222,000 | 222,000 | 222,000 | 222,000 | 4 |
| 2009/03/30 | 223,000 | 224,500 | 222,000 | 222,000 | 5 |
| 2009/03/27 | 223,900 | 223,900 | 222,000 | 222,000 | 10 |
| 2009/03/26 | 223,000 | 223,000 | 219,800 | 223,000 | 17 |
| 2009/03/25 | 238,000 | 239,000 | 236,000 | 239,000 | 36 |
| 2009/03/24 | 227,100 | 235,000 | 227,100 | 232,000 | 42 |
| 2009/03/23 | 230,100 | 235,000 | 224,100 | 235,000 | 35 |
| 2009/03/19 | 230,100 | 230,100 | 229,800 | 230,000 | 10 |
| 2009/03/18 | 226,000 | 230,000 | 220,000 | 230,000 | 46 |
| 2009/03/17 | 228,900 | 230,100 | 225,000 | 225,000 | 16 |
| 2009/03/16 | 229,000 | 230,000 | 222,200 | 229,800 | 12 |
| 2009/03/13 | 229,900 | 229,900 | 229,900 | 229,900 | 2 |
| 2009/03/12 | 225,000 | 232,900 | 220,200 | 220,200 | 14 |
| 2009/03/11 | 222,000 | 230,200 | 222,000 | 230,200 | 22 |
| 2009/03/10 | 224,000 | 224,000 | 220,200 | 223,000 | 8 |
| 2009/03/09 | 220,500 | 224,000 | 220,000 | 224,000 | 8 |
| 2009/03/06 | 220,000 | 220,200 | 220,000 | 220,100 | 5 |
| 2009/03/05 | 215,100 | 220,000 | 215,100 | 220,000 | 21 |
| 2009/03/04 | 224,800 | 225,000 | 223,000 | 223,000 | 22 |
| 2009/03/03 | 223,000 | 223,000 | 220,000 | 220,000 | 8 |
| 2009/03/02 | 230,000 | 230,000 | 210,000 | 210,000 | 66 |
| 2009/02/27 | 234,900 | 235,000 | 234,900 | 234,900 | 3 |
| 2009/02/26 | 263,900 | 263,900 | 227,900 | 234,900 | 77 |
| 2009/02/25 | 222,000 | 223,900 | 222,000 | 223,900 | 7 |
| 2009/02/24 | 220,000 | 220,300 | 220,000 | 220,200 | 4 |
| 2009/02/23 | 220,000 | 222,500 | 219,100 | 222,500 | 11 |
| 2009/02/20 | 218,200 | 220,000 | 218,200 | 220,000 | 10 |
| 2009/02/19 | 220,000 | 222,200 | 218,500 | 222,200 | 7 |
| 2009/02/18 | 217,400 | 221,400 | 217,400 | 218,000 | 14 |
| 2009/02/17 | 222,000 | 222,000 | 219,000 | 220,000 | 5 |
| 2009/02/16 | 222,700 | 222,700 | 218,300 | 222,000 | 6 |
| 2009/02/13 | 218,000 | 223,000 | 218,000 | 223,000 | 7 |
| 2009/02/12 | 220,000 | 225,000 | 218,500 | 224,000 | 29 |
| 2009/02/10 | 220,100 | 222,000 | 220,100 | 222,000 | 4 |
| 2009/02/09 | 221,000 | 221,500 | 220,000 | 220,000 | 14 |
| 2009/02/06 | 221,000 | 221,000 | 220,100 | 220,100 | 3 |
| 2009/02/05 | 217,500 | 220,000 | 217,500 | 217,500 | 9 |
| 2009/02/04 | 217,000 | 221,200 | 217,000 | 221,200 | 6 |
| 2009/02/03 | 217,200 | 219,600 | 217,000 | 219,600 | 9 |
| 2009/02/02 | 217,100 | 219,800 | 217,100 | 217,100 | 6 |
| 2009/01/30 | 221,000 | 221,000 | 217,000 | 217,000 | 4 |
| 2009/01/29 | 219,500 | 222,000 | 218,000 | 218,000 | 10 |
| 2009/01/28 | 219,300 | 219,900 | 219,300 | 219,900 | 2 |
| 2009/01/27 | 218,000 | 219,500 | 217,000 | 219,500 | 10 |
| 2009/01/26 | 218,500 | 218,500 | 217,500 | 218,000 | 11 |
| 2009/01/23 | 220,000 | 220,000 | 218,500 | 220,000 | 7 |
| 2009/01/22 | 220,000 | 220,000 | 220,000 | 220,000 | 2 |
| 2009/01/21 | 220,000 | 220,000 | 219,800 | 219,800 | 6 |
| 2009/01/19 | 224,700 | 225,000 | 217,300 | 217,300 | 6 |
| 2009/01/16 | 220,000 | 220,000 | 217,000 | 217,000 | 11 |
| 2009/01/15 | 218,000 | 219,900 | 218,000 | 219,900 | 4 |
| 2009/01/14 | 218,500 | 220,000 | 218,500 | 220,000 | 6 |
| 2009/01/13 | 222,500 | 224,400 | 218,500 | 218,500 | 20 |
| 2009/01/09 | 220,000 | 220,000 | 218,100 | 218,500 | 8 |
| 2009/01/08 | 219,000 | 220,000 | 218,100 | 218,100 | 8 |
| 2009/01/07 | 219,900 | 220,000 | 219,500 | 220,000 | 23 |
| 2009/01/06 | 219,000 | 220,000 | 215,100 | 215,100 | 15 |
| 2009/01/05 | 218,000 | 218,000 | 216,000 | 216,000 | 4 |