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 |
|---|---|---|---|---|---|
| 2010/12/30 | 219,100 | 219,100 | 219,000 | 219,100 | 7 |
| 2010/12/29 | 218,100 | 219,100 | 218,000 | 219,000 | 5 |
| 2010/12/28 | 216,500 | 218,900 | 216,500 | 217,100 | 11 |
| 2010/12/27 | 219,300 | 219,300 | 216,000 | 219,000 | 37 |
| 2010/12/24 | 219,200 | 219,300 | 219,200 | 219,300 | 10 |
| 2010/12/22 | 219,200 | 219,200 | 218,000 | 218,000 | 4 |
| 2010/12/21 | 219,000 | 219,300 | 217,500 | 219,300 | 17 |
| 2010/12/20 | 219,500 | 219,500 | 218,000 | 219,500 | 12 |
| 2010/12/17 | 218,500 | 219,500 | 218,500 | 219,500 | 5 |
| 2010/12/16 | 218,000 | 219,000 | 218,000 | 218,000 | 19 |
| 2010/12/15 | 216,100 | 218,300 | 216,100 | 217,900 | 18 |
| 2010/12/14 | 216,100 | 218,500 | 216,100 | 216,100 | 14 |
| 2010/12/13 | 216,100 | 218,000 | 216,100 | 217,900 | 22 |
| 2010/12/10 | 216,000 | 216,000 | 216,000 | 216,000 | 7 |
| 2010/12/09 | 215,400 | 215,900 | 214,000 | 215,900 | 10 |
| 2010/12/08 | 214,000 | 215,200 | 214,000 | 215,200 | 9 |
| 2010/12/07 | 215,900 | 215,900 | 215,700 | 215,700 | 3 |
| 2010/12/06 | 215,800 | 216,000 | 213,500 | 216,000 | 14 |
| 2010/12/03 | 0 | 0 | 0 | 213,500 | 0 |
| 2010/12/02 | 213,500 | 214,000 | 213,500 | 213,500 | 10 |
| 2010/12/01 | 212,700 | 213,500 | 212,700 | 213,500 | 9 |
| 2010/11/30 | 212,500 | 212,500 | 212,100 | 212,100 | 10 |
| 2010/11/29 | 212,200 | 212,800 | 212,200 | 212,200 | 4 |
| 2010/11/26 | 212,100 | 212,900 | 212,100 | 212,900 | 6 |
| 2010/11/25 | 212,100 | 212,800 | 212,100 | 212,100 | 4 |
| 2010/11/24 | 212,200 | 212,500 | 212,100 | 212,500 | 7 |
| 2010/11/22 | 212,800 | 212,800 | 212,800 | 212,800 | 5 |
| 2010/11/19 | 212,600 | 212,800 | 212,000 | 212,800 | 13 |
| 2010/11/18 | 212,000 | 212,000 | 211,900 | 212,000 | 6 |
| 2010/11/17 | 211,700 | 211,700 | 211,600 | 211,700 | 6 |
| 2010/11/16 | 212,600 | 212,600 | 211,700 | 212,000 | 12 |
| 2010/11/15 | 212,800 | 212,800 | 211,700 | 211,700 | 15 |
| 2010/11/12 | 212,800 | 212,800 | 211,900 | 212,000 | 19 |
| 2010/11/11 | 213,000 | 213,000 | 212,000 | 212,000 | 30 |
| 2010/11/10 | 213,000 | 213,000 | 213,000 | 213,000 | 3 |
| 2010/11/09 | 212,000 | 213,000 | 212,000 | 213,000 | 13 |
| 2010/11/08 | 212,700 | 212,700 | 211,900 | 212,000 | 14 |
| 2010/11/05 | 212,900 | 213,000 | 212,100 | 213,000 | 4 |
| 2010/11/04 | 212,000 | 212,000 | 212,000 | 212,000 | 3 |
| 2010/11/02 | 212,900 | 212,900 | 212,000 | 212,000 | 8 |
| 2010/11/01 | 213,200 | 213,200 | 212,000 | 212,000 | 14 |
| 2010/10/29 | 212,100 | 213,200 | 212,100 | 213,200 | 5 |
| 2010/10/28 | 213,000 | 213,500 | 212,200 | 213,500 | 4 |
| 2010/10/27 | 212,200 | 213,000 | 212,200 | 213,000 | 7 |
| 2010/10/26 | 0 | 0 | 0 | 213,000 | 0 |
| 2010/10/25 | 213,400 | 213,400 | 213,000 | 213,000 | 3 |
| 2010/10/22 | 212,100 | 212,900 | 212,100 | 212,100 | 5 |
| 2010/10/21 | 212,100 | 212,100 | 212,000 | 212,000 | 10 |
| 2010/10/20 | 213,800 | 213,800 | 212,200 | 213,800 | 11 |
| 2010/10/19 | 212,400 | 213,500 | 212,400 | 213,500 | 5 |
| 2010/10/18 | 212,300 | 214,700 | 212,100 | 212,200 | 15 |
| 2010/10/15 | 216,000 | 216,000 | 212,200 | 212,200 | 16 |
| 2010/10/14 | 215,400 | 215,400 | 215,400 | 215,400 | 4 |
| 2010/10/13 | 212,600 | 215,800 | 212,300 | 212,300 | 21 |
| 2010/10/12 | 215,000 | 216,500 | 213,000 | 213,000 | 23 |
| 2010/10/08 | 214,500 | 214,500 | 213,500 | 213,500 | 3 |
| 2010/10/07 | 214,500 | 214,500 | 214,500 | 214,500 | 2 |
| 2010/10/06 | 213,000 | 214,500 | 212,500 | 214,500 | 10 |
| 2010/10/05 | 212,300 | 212,900 | 212,300 | 212,300 | 8 |
| 2010/10/04 | 213,200 | 213,200 | 213,000 | 213,100 | 10 |
| 2010/10/01 | 214,500 | 214,900 | 213,100 | 214,000 | 11 |
| 2010/09/30 | 213,600 | 215,000 | 213,100 | 213,100 | 11 |
| 2010/09/29 | 213,300 | 217,900 | 213,300 | 213,600 | 14 |
| 2010/09/28 | 213,400 | 215,000 | 212,400 | 214,900 | 23 |
| 2010/09/27 | 223,500 | 224,000 | 223,400 | 223,900 | 49 |
| 2010/09/24 | 223,500 | 224,000 | 223,200 | 223,400 | 29 |
| 2010/09/22 | 223,900 | 223,900 | 223,100 | 223,500 | 22 |
| 2010/09/21 | 224,100 | 224,100 | 223,400 | 223,900 | 10 |
| 2010/09/17 | 223,300 | 224,400 | 223,300 | 224,300 | 10 |
| 2010/09/16 | 223,500 | 223,500 | 223,100 | 223,100 | 7 |
| 2010/09/15 | 223,000 | 224,000 | 223,000 | 223,500 | 8 |
| 2010/09/14 | 223,900 | 224,200 | 223,000 | 223,000 | 12 |
| 2010/09/13 | 224,200 | 224,700 | 223,100 | 223,900 | 22 |
| 2010/09/10 | 223,500 | 224,200 | 223,100 | 224,200 | 9 |
| 2010/09/09 | 224,200 | 224,200 | 223,900 | 223,900 | 3 |
| 2010/09/08 | 223,800 | 224,200 | 222,700 | 224,200 | 15 |
| 2010/09/07 | 223,000 | 223,000 | 222,500 | 222,600 | 10 |
| 2010/09/06 | 223,100 | 225,000 | 223,100 | 223,200 | 21 |
| 2010/09/03 | 222,700 | 223,500 | 222,700 | 223,100 | 3 |
| 2010/09/02 | 223,100 | 224,000 | 223,000 | 224,000 | 6 |
| 2010/09/01 | 224,700 | 224,700 | 224,000 | 224,000 | 12 |
| 2010/08/31 | 223,500 | 223,900 | 222,300 | 223,900 | 10 |
| 2010/08/30 | 222,200 | 223,500 | 222,200 | 223,400 | 8 |
| 2010/08/27 | 220,300 | 222,100 | 220,300 | 222,100 | 7 |
| 2010/08/26 | 219,100 | 222,000 | 219,100 | 222,000 | 21 |
| 2010/08/25 | 219,500 | 221,100 | 219,500 | 219,500 | 11 |
| 2010/08/24 | 219,500 | 221,500 | 219,000 | 221,500 | 17 |
| 2010/08/23 | 221,000 | 221,000 | 219,000 | 219,600 | 11 |
| 2010/08/20 | 220,000 | 220,000 | 219,200 | 220,000 | 7 |
| 2010/08/19 | 218,600 | 220,000 | 218,600 | 220,000 | 4 |
| 2010/08/18 | 220,000 | 220,000 | 218,100 | 218,600 | 11 |
| 2010/08/17 | 219,400 | 219,900 | 218,000 | 219,900 | 12 |
| 2010/08/16 | 218,200 | 219,300 | 218,200 | 219,300 | 3 |
| 2010/08/13 | 218,000 | 219,000 | 217,400 | 219,000 | 9 |
| 2010/08/12 | 218,000 | 219,000 | 217,100 | 217,100 | 11 |
| 2010/08/11 | 217,500 | 219,000 | 217,500 | 218,500 | 16 |
| 2010/08/10 | 217,500 | 217,600 | 217,500 | 217,500 | 3 |
| 2010/08/09 | 216,100 | 217,500 | 216,000 | 217,500 | 10 |
| 2010/08/06 | 216,600 | 217,000 | 216,100 | 216,100 | 6 |
| 2010/08/05 | 216,500 | 216,500 | 216,500 | 216,500 | 1 |
| 2010/08/04 | 216,000 | 216,500 | 216,000 | 216,500 | 6 |
| 2010/08/03 | 215,300 | 215,300 | 215,100 | 215,100 | 8 |
| 2010/08/02 | 215,900 | 215,900 | 215,200 | 215,600 | 15 |
| 2010/07/30 | 215,000 | 215,200 | 214,500 | 215,200 | 6 |
| 2010/07/29 | 215,100 | 215,100 | 214,900 | 214,900 | 3 |
| 2010/07/28 | 214,100 | 214,100 | 214,100 | 214,100 | 2 |
| 2010/07/27 | 213,800 | 213,800 | 213,800 | 213,800 | 1 |
| 2010/07/26 | 213,900 | 213,900 | 213,800 | 213,800 | 7 |
| 2010/07/23 | 214,500 | 216,000 | 213,900 | 213,900 | 9 |
| 2010/07/22 | 214,600 | 214,600 | 214,500 | 214,500 | 7 |
| 2010/07/21 | 214,500 | 215,000 | 214,500 | 215,000 | 5 |
| 2010/07/20 | 213,900 | 215,500 | 213,900 | 215,500 | 7 |
| 2010/07/16 | 214,500 | 214,900 | 214,000 | 214,000 | 6 |
| 2010/07/15 | 214,000 | 214,000 | 213,400 | 214,000 | 12 |
| 2010/07/14 | 0 | 0 | 0 | 215,000 | 0 |
| 2010/07/13 | 214,000 | 218,000 | 214,000 | 215,000 | 15 |
| 2010/07/12 | 213,400 | 214,000 | 213,400 | 214,000 | 18 |
| 2010/07/09 | 213,200 | 213,400 | 212,700 | 213,400 | 3 |
| 2010/07/08 | 212,700 | 213,200 | 212,700 | 213,200 | 4 |
| 2010/07/07 | 212,500 | 213,300 | 212,400 | 213,300 | 7 |
| 2010/07/06 | 212,700 | 212,700 | 212,500 | 212,600 | 12 |
| 2010/07/05 | 212,100 | 214,800 | 212,100 | 213,000 | 20 |
| 2010/07/02 | 212,100 | 212,700 | 212,100 | 212,100 | 6 |
| 2010/07/01 | 212,300 | 212,400 | 212,100 | 212,100 | 10 |
| 2010/06/30 | 212,400 | 212,900 | 212,300 | 212,400 | 9 |
| 2010/06/29 | 213,000 | 213,800 | 212,500 | 213,500 | 6 |
| 2010/06/28 | 213,100 | 213,600 | 212,300 | 213,000 | 15 |
| 2010/06/25 | 212,500 | 214,000 | 212,400 | 212,500 | 8 |
| 2010/06/24 | 212,200 | 212,300 | 212,200 | 212,300 | 12 |
| 2010/06/23 | 214,000 | 214,000 | 213,000 | 213,000 | 4 |
| 2010/06/22 | 212,700 | 213,900 | 212,700 | 213,900 | 3 |
| 2010/06/21 | 214,400 | 214,400 | 214,400 | 214,400 | 1 |
| 2010/06/18 | 213,600 | 214,400 | 213,600 | 214,400 | 5 |
| 2010/06/17 | 213,600 | 213,600 | 213,500 | 213,500 | 3 |
| 2010/06/16 | 214,800 | 214,800 | 213,100 | 213,100 | 21 |
| 2010/06/15 | 212,200 | 213,000 | 212,200 | 213,000 | 14 |
| 2010/06/14 | 212,000 | 212,000 | 212,000 | 212,000 | 1 |
| 2010/06/11 | 212,100 | 214,800 | 212,000 | 212,000 | 28 |
| 2010/06/10 | 212,000 | 213,700 | 211,900 | 213,700 | 9 |
| 2010/06/09 | 212,500 | 212,800 | 212,100 | 212,100 | 7 |
| 2010/06/08 | 212,000 | 213,400 | 212,000 | 212,100 | 9 |
| 2010/06/07 | 213,000 | 214,500 | 213,000 | 214,400 | 6 |
| 2010/06/04 | 213,000 | 213,000 | 213,000 | 213,000 | 3 |
| 2010/06/03 | 212,100 | 212,100 | 211,900 | 211,900 | 8 |
| 2010/06/02 | 213,800 | 213,800 | 212,200 | 212,200 | 5 |
| 2010/06/01 | 214,000 | 214,000 | 211,900 | 213,000 | 7 |
| 2010/05/31 | 211,900 | 213,000 | 211,900 | 213,000 | 3 |
| 2010/05/28 | 211,900 | 212,000 | 211,900 | 212,000 | 7 |
| 2010/05/27 | 211,900 | 212,500 | 211,900 | 212,500 | 5 |
| 2010/05/26 | 212,000 | 212,400 | 211,900 | 211,900 | 14 |
| 2010/05/25 | 212,100 | 212,100 | 211,900 | 212,000 | 21 |
| 2010/05/24 | 212,100 | 218,700 | 212,000 | 215,000 | 13 |
| 2010/05/21 | 212,500 | 214,000 | 212,000 | 214,000 | 25 |
| 2010/05/20 | 213,100 | 213,100 | 213,000 | 213,000 | 6 |
| 2010/05/19 | 213,000 | 213,000 | 213,000 | 213,000 | 21 |
| 2010/05/18 | 213,100 | 214,000 | 213,000 | 214,000 | 13 |
| 2010/05/17 | 213,500 | 214,000 | 213,000 | 213,000 | 10 |
| 2010/05/14 | 213,400 | 213,400 | 213,000 | 213,000 | 5 |
| 2010/05/13 | 213,000 | 213,000 | 213,000 | 213,000 | 2 |
| 2010/05/12 | 212,600 | 213,200 | 212,200 | 213,200 | 13 |
| 2010/05/11 | 214,000 | 215,000 | 212,600 | 212,600 | 22 |
| 2010/05/10 | 212,200 | 213,900 | 212,200 | 212,400 | 4 |
| 2010/05/07 | 212,500 | 214,000 | 212,000 | 212,300 | 41 |
| 2010/05/06 | 212,800 | 213,200 | 212,100 | 213,200 | 11 |
| 2010/04/30 | 213,000 | 213,000 | 213,000 | 213,000 | 6 |
| 2010/04/28 | 212,200 | 214,000 | 212,100 | 212,100 | 13 |
| 2010/04/27 | 213,500 | 213,500 | 213,000 | 213,000 | 4 |
| 2010/04/26 | 213,700 | 213,700 | 212,000 | 212,000 | 36 |
| 2010/04/23 | 213,000 | 213,700 | 213,000 | 213,700 | 2 |
| 2010/04/22 | 214,000 | 214,000 | 212,000 | 212,000 | 6 |
| 2010/04/21 | 213,800 | 213,800 | 212,000 | 212,100 | 13 |
| 2010/04/20 | 213,700 | 213,700 | 212,900 | 212,900 | 7 |
| 2010/04/19 | 213,200 | 213,200 | 213,100 | 213,100 | 6 |
| 2010/04/16 | 214,000 | 214,000 | 213,000 | 213,000 | 7 |
| 2010/04/15 | 213,000 | 214,400 | 213,000 | 213,100 | 11 |
| 2010/04/14 | 214,500 | 214,600 | 213,200 | 213,200 | 14 |
| 2010/04/13 | 214,700 | 214,700 | 212,000 | 213,000 | 35 |
| 2010/04/12 | 213,200 | 214,700 | 213,200 | 214,700 | 21 |
| 2010/04/09 | 213,000 | 214,500 | 212,900 | 214,400 | 21 |
| 2010/04/08 | 213,200 | 214,400 | 213,200 | 213,300 | 10 |
| 2010/04/07 | 214,800 | 214,800 | 214,000 | 214,000 | 2 |
| 2010/04/06 | 213,600 | 214,000 | 213,000 | 214,000 | 14 |
| 2010/04/05 | 213,500 | 214,000 | 213,000 | 213,500 | 7 |
| 2010/04/02 | 213,100 | 215,400 | 213,100 | 215,400 | 6 |
| 2010/04/01 | 215,000 | 215,500 | 213,000 | 214,200 | 12 |
| 2010/03/31 | 213,100 | 215,500 | 213,100 | 213,100 | 22 |
| 2010/03/30 | 214,700 | 214,800 | 213,000 | 213,100 | 11 |
| 2010/03/29 | 210,300 | 215,800 | 209,000 | 215,200 | 44 |
| 2010/03/26 | 224,000 | 224,800 | 223,400 | 223,400 | 53 |
| 2010/03/25 | 223,200 | 224,000 | 222,600 | 224,000 | 50 |
| 2010/03/24 | 223,000 | 223,000 | 222,200 | 223,000 | 28 |
| 2010/03/23 | 222,100 | 223,000 | 222,100 | 223,000 | 28 |
| 2010/03/19 | 222,100 | 222,500 | 222,100 | 222,500 | 18 |
| 2010/03/18 | 222,000 | 222,400 | 222,000 | 222,400 | 22 |
| 2010/03/17 | 221,700 | 222,200 | 221,500 | 222,000 | 20 |
| 2010/03/16 | 221,800 | 222,100 | 221,500 | 222,100 | 16 |
| 2010/03/15 | 221,100 | 221,500 | 221,000 | 221,500 | 7 |
| 2010/03/12 | 222,000 | 222,000 | 220,000 | 221,000 | 41 |
| 2010/03/11 | 221,000 | 222,000 | 220,400 | 221,700 | 28 |
| 2010/03/10 | 221,000 | 221,000 | 220,700 | 220,700 | 18 |
| 2010/03/09 | 220,200 | 221,000 | 220,200 | 220,700 | 12 |
| 2010/03/08 | 220,000 | 220,200 | 219,600 | 220,200 | 15 |
| 2010/03/05 | 219,800 | 220,000 | 219,000 | 220,000 | 21 |
| 2010/03/04 | 219,000 | 219,500 | 218,000 | 219,000 | 16 |
| 2010/03/03 | 217,200 | 218,400 | 217,200 | 217,300 | 20 |
| 2010/03/02 | 216,300 | 217,000 | 216,300 | 217,000 | 21 |
| 2010/03/01 | 216,000 | 216,200 | 216,000 | 216,200 | 8 |
| 2010/02/26 | 215,900 | 216,100 | 215,000 | 216,100 | 19 |
| 2010/02/25 | 215,600 | 216,000 | 215,100 | 215,900 | 16 |
| 2010/02/24 | 215,700 | 215,700 | 215,000 | 215,000 | 8 |
| 2010/02/23 | 215,200 | 215,900 | 215,000 | 215,000 | 7 |
| 2010/02/22 | 216,000 | 216,300 | 215,000 | 215,000 | 22 |
| 2010/02/19 | 215,300 | 215,900 | 215,200 | 215,900 | 6 |
| 2010/02/18 | 215,100 | 216,100 | 215,100 | 216,100 | 12 |
| 2010/02/17 | 215,700 | 216,000 | 215,000 | 215,600 | 18 |
| 2010/02/16 | 214,100 | 215,900 | 214,100 | 215,900 | 4 |
| 2010/02/15 | 216,000 | 216,000 | 214,100 | 214,100 | 13 |
| 2010/02/12 | 215,600 | 215,900 | 213,600 | 215,900 | 32 |
| 2010/02/10 | 215,100 | 215,500 | 215,100 | 215,400 | 14 |
| 2010/02/09 | 214,000 | 215,000 | 213,000 | 214,800 | 12 |
| 2010/02/08 | 213,000 | 214,000 | 213,000 | 214,000 | 20 |
| 2010/02/05 | 212,500 | 212,500 | 212,000 | 212,000 | 15 |
| 2010/02/04 | 212,800 | 212,800 | 212,100 | 212,500 | 6 |
| 2010/02/03 | 212,000 | 212,800 | 212,000 | 212,800 | 10 |
| 2010/02/02 | 212,500 | 212,500 | 212,500 | 212,500 | 3 |
| 2010/02/01 | 212,900 | 212,900 | 211,600 | 211,700 | 4 |
| 2010/01/29 | 212,000 | 212,000 | 211,700 | 211,700 | 9 |
| 2010/01/28 | 212,500 | 212,500 | 211,700 | 212,400 | 5 |
| 2010/01/27 | 212,800 | 212,800 | 211,700 | 211,800 | 12 |
| 2010/01/26 | 212,800 | 212,800 | 211,700 | 212,700 | 11 |
| 2010/01/25 | 212,900 | 213,000 | 211,100 | 212,800 | 36 |
| 2010/01/22 | 211,900 | 212,800 | 211,500 | 212,800 | 9 |
| 2010/01/21 | 212,800 | 212,800 | 211,400 | 212,800 | 6 |
| 2010/01/20 | 211,200 | 212,500 | 211,200 | 211,300 | 13 |
| 2010/01/19 | 211,000 | 212,900 | 211,000 | 212,900 | 3 |
| 2010/01/18 | 212,500 | 212,500 | 211,000 | 211,500 | 8 |
| 2010/01/15 | 211,000 | 211,900 | 210,600 | 211,900 | 15 |
| 2010/01/14 | 212,000 | 213,000 | 211,000 | 211,000 | 12 |
| 2010/01/13 | 212,000 | 212,000 | 211,000 | 211,000 | 6 |
| 2010/01/12 | 212,700 | 213,000 | 212,000 | 212,000 | 19 |
| 2010/01/08 | 210,600 | 212,500 | 210,300 | 210,500 | 11 |
| 2010/01/07 | 211,500 | 212,600 | 210,300 | 212,600 | 13 |
| 2010/01/06 | 211,000 | 211,500 | 210,000 | 211,500 | 15 |
| 2010/01/05 | 211,000 | 211,000 | 211,000 | 211,000 | 4 |
| 2010/01/04 | 209,500 | 212,300 | 209,500 | 209,900 | 12 |