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 |
|---|---|---|---|---|---|
| 2011/12/30 | 161,800 | 161,800 | 160,100 | 161,800 | 16 |
| 2011/12/29 | 160,000 | 160,800 | 160,000 | 160,800 | 14 |
| 2011/12/28 | 160,000 | 161,800 | 160,000 | 160,000 | 18 |
| 2011/12/27 | 161,500 | 162,500 | 160,100 | 160,100 | 55 |
| 2011/12/26 | 161,700 | 164,400 | 161,300 | 161,800 | 29 |
| 2011/12/22 | 162,000 | 164,500 | 161,000 | 161,500 | 153 |
| 2011/12/21 | 175,000 | 175,000 | 170,500 | 174,000 | 179 |
| 2011/12/20 | 168,100 | 168,100 | 166,500 | 167,900 | 64 |
| 2011/12/19 | 167,900 | 168,200 | 167,900 | 168,200 | 57 |
| 2011/12/16 | 167,900 | 167,900 | 166,300 | 167,900 | 56 |
| 2011/12/15 | 166,500 | 168,000 | 165,100 | 167,900 | 134 |
| 2011/12/14 | 164,000 | 166,400 | 163,100 | 166,000 | 114 |
| 2011/12/13 | 163,000 | 164,000 | 162,000 | 164,000 | 84 |
| 2011/12/12 | 162,000 | 163,000 | 160,000 | 163,000 | 106 |
| 2011/12/09 | 155,400 | 158,700 | 154,500 | 158,700 | 84 |
| 2011/12/08 | 156,100 | 157,500 | 155,000 | 157,500 | 58 |
| 2011/12/07 | 152,000 | 156,300 | 152,000 | 156,300 | 67 |
| 2011/12/06 | 155,500 | 158,100 | 150,900 | 151,200 | 253 |
| 2011/12/05 | 143,800 | 143,800 | 142,700 | 143,700 | 30 |
| 2011/12/02 | 142,500 | 143,500 | 141,500 | 143,000 | 60 |
| 2011/12/01 | 143,000 | 144,400 | 142,700 | 142,700 | 41 |
| 2011/11/30 | 143,000 | 143,900 | 142,100 | 143,900 | 50 |
| 2011/11/29 | 141,600 | 143,000 | 141,600 | 142,000 | 38 |
| 2011/11/28 | 142,900 | 144,000 | 141,800 | 141,800 | 21 |
| 2011/11/25 | 146,000 | 146,000 | 141,600 | 144,000 | 43 |
| 2011/11/24 | 147,100 | 147,100 | 145,800 | 146,000 | 38 |
| 2011/11/22 | 148,400 | 148,400 | 147,000 | 147,100 | 18 |
| 2011/11/21 | 148,000 | 148,900 | 147,700 | 148,500 | 35 |
| 2011/11/18 | 148,800 | 149,000 | 148,100 | 149,000 | 38 |
| 2011/11/17 | 149,000 | 149,500 | 148,600 | 149,400 | 17 |
| 2011/11/16 | 150,000 | 150,000 | 149,000 | 149,700 | 39 |
| 2011/11/15 | 150,100 | 151,800 | 149,800 | 150,000 | 18 |
| 2011/11/14 | 149,100 | 151,000 | 149,100 | 151,000 | 13 |
| 2011/11/11 | 152,000 | 152,000 | 149,000 | 149,000 | 38 |
| 2011/11/10 | 148,900 | 149,900 | 148,800 | 149,900 | 28 |
| 2011/11/09 | 149,100 | 149,900 | 149,100 | 149,900 | 14 |
| 2011/11/08 | 150,000 | 150,300 | 149,000 | 150,100 | 36 |
| 2011/11/07 | 150,100 | 150,200 | 149,000 | 149,300 | 63 |
| 2011/11/04 | 150,600 | 151,300 | 150,000 | 150,100 | 45 |
| 2011/11/02 | 151,000 | 151,000 | 150,600 | 151,000 | 21 |
| 2011/11/01 | 151,000 | 153,200 | 151,000 | 152,000 | 49 |
| 2011/10/31 | 153,000 | 153,400 | 152,000 | 152,200 | 43 |
| 2011/10/28 | 152,300 | 153,900 | 152,300 | 152,500 | 22 |
| 2011/10/27 | 152,300 | 154,400 | 152,200 | 154,000 | 19 |
| 2011/10/26 | 153,000 | 155,000 | 152,000 | 153,000 | 40 |
| 2011/10/25 | 156,200 | 156,200 | 153,000 | 154,000 | 67 |
| 2011/10/24 | 156,900 | 157,700 | 156,500 | 156,500 | 30 |
| 2011/10/21 | 157,200 | 157,700 | 157,000 | 157,000 | 43 |
| 2011/10/20 | 157,100 | 157,800 | 157,100 | 157,100 | 16 |
| 2011/10/19 | 157,100 | 157,900 | 157,100 | 157,300 | 15 |
| 2011/10/18 | 157,100 | 158,000 | 157,000 | 157,100 | 35 |
| 2011/10/17 | 158,200 | 158,300 | 158,000 | 158,000 | 24 |
| 2011/10/14 | 158,000 | 158,800 | 157,000 | 158,000 | 45 |
| 2011/10/13 | 158,000 | 158,600 | 158,000 | 158,000 | 19 |
| 2011/10/12 | 158,600 | 159,800 | 158,000 | 158,000 | 30 |
| 2011/10/11 | 160,100 | 160,300 | 158,600 | 158,600 | 38 |
| 2011/10/07 | 158,800 | 160,000 | 158,500 | 158,500 | 31 |
| 2011/10/06 | 160,900 | 160,900 | 158,700 | 158,800 | 47 |
| 2011/10/05 | 160,100 | 161,000 | 159,700 | 159,800 | 43 |
| 2011/10/04 | 161,000 | 161,900 | 160,000 | 160,100 | 32 |
| 2011/10/03 | 162,000 | 162,000 | 161,100 | 161,500 | 36 |
| 2011/09/30 | 163,000 | 163,200 | 162,200 | 162,200 | 31 |
| 2011/09/29 | 163,500 | 163,500 | 162,800 | 163,100 | 44 |
| 2011/09/28 | 163,500 | 165,000 | 163,000 | 163,800 | 57 |
| 2011/09/27 | 167,800 | 168,000 | 167,000 | 168,000 | 88 |
| 2011/09/26 | 166,800 | 167,900 | 166,800 | 167,900 | 78 |
| 2011/09/22 | 166,300 | 167,200 | 166,300 | 167,000 | 35 |
| 2011/09/21 | 167,600 | 167,700 | 166,000 | 167,300 | 77 |
| 2011/09/20 | 167,000 | 167,700 | 166,800 | 167,600 | 42 |
| 2011/09/16 | 166,400 | 167,000 | 166,400 | 166,700 | 30 |
| 2011/09/15 | 166,900 | 166,900 | 166,200 | 166,400 | 23 |
| 2011/09/14 | 166,500 | 166,500 | 166,100 | 166,100 | 18 |
| 2011/09/13 | 166,300 | 166,700 | 166,100 | 166,200 | 22 |
| 2011/09/12 | 166,000 | 166,700 | 166,000 | 166,600 | 51 |
| 2011/09/09 | 166,500 | 166,600 | 166,000 | 166,500 | 27 |
| 2011/09/08 | 166,600 | 166,700 | 166,000 | 166,500 | 24 |
| 2011/09/07 | 166,500 | 166,600 | 165,800 | 166,500 | 57 |
| 2011/09/06 | 166,000 | 166,500 | 165,900 | 166,500 | 28 |
| 2011/09/05 | 166,300 | 166,500 | 165,900 | 166,500 | 19 |
| 2011/09/02 | 165,800 | 166,700 | 165,800 | 165,800 | 36 |
| 2011/09/01 | 166,400 | 166,600 | 165,800 | 165,800 | 20 |
| 2011/08/31 | 166,500 | 166,500 | 165,700 | 165,700 | 23 |
| 2011/08/30 | 166,700 | 166,700 | 165,400 | 165,700 | 65 |
| 2011/08/29 | 166,700 | 166,700 | 165,800 | 166,500 | 34 |
| 2011/08/26 | 166,800 | 166,800 | 165,900 | 166,700 | 22 |
| 2011/08/25 | 165,900 | 166,700 | 165,900 | 166,700 | 23 |
| 2011/08/24 | 166,000 | 166,500 | 165,900 | 165,900 | 20 |
| 2011/08/23 | 165,800 | 166,800 | 165,800 | 166,000 | 6 |
| 2011/08/22 | 166,900 | 166,900 | 166,000 | 166,000 | 30 |
| 2011/08/19 | 167,300 | 167,300 | 166,100 | 166,800 | 22 |
| 2011/08/18 | 167,500 | 167,500 | 166,000 | 166,200 | 44 |
| 2011/08/17 | 165,600 | 167,500 | 165,600 | 167,500 | 16 |
| 2011/08/16 | 166,800 | 168,300 | 165,600 | 165,600 | 30 |
| 2011/08/15 | 166,700 | 166,900 | 165,300 | 166,500 | 22 |
| 2011/08/12 | 166,000 | 166,700 | 165,100 | 166,700 | 20 |
| 2011/08/11 | 165,300 | 167,000 | 165,000 | 165,000 | 51 |
| 2011/08/10 | 165,000 | 166,000 | 165,000 | 165,300 | 26 |
| 2011/08/09 | 165,000 | 165,000 | 162,300 | 165,000 | 103 |
| 2011/08/08 | 166,300 | 166,300 | 165,100 | 165,100 | 37 |
| 2011/08/05 | 165,700 | 166,300 | 165,000 | 165,200 | 75 |
| 2011/08/04 | 166,400 | 166,600 | 166,000 | 166,000 | 29 |
| 2011/08/03 | 166,100 | 166,600 | 166,100 | 166,400 | 30 |
| 2011/08/02 | 166,400 | 166,900 | 166,200 | 166,800 | 29 |
| 2011/08/01 | 167,000 | 167,100 | 166,100 | 166,900 | 39 |
| 2011/07/29 | 167,300 | 167,300 | 166,300 | 166,300 | 43 |
| 2011/07/28 | 167,300 | 168,100 | 166,500 | 166,600 | 49 |
| 2011/07/27 | 168,200 | 168,200 | 167,300 | 167,300 | 46 |
| 2011/07/26 | 168,600 | 168,800 | 167,800 | 167,800 | 44 |
| 2011/07/25 | 168,500 | 168,600 | 167,800 | 168,600 | 34 |
| 2011/07/22 | 168,200 | 168,700 | 168,000 | 168,100 | 35 |
| 2011/07/21 | 168,100 | 168,900 | 168,100 | 168,300 | 41 |
| 2011/07/20 | 168,100 | 168,900 | 167,900 | 168,400 | 47 |
| 2011/07/19 | 168,500 | 169,000 | 168,000 | 168,000 | 40 |
| 2011/07/15 | 168,300 | 169,000 | 168,000 | 168,200 | 22 |
| 2011/07/14 | 168,300 | 169,500 | 168,200 | 168,300 | 26 |
| 2011/07/13 | 170,100 | 170,100 | 168,500 | 168,500 | 34 |
| 2011/07/12 | 169,800 | 170,000 | 169,100 | 169,100 | 19 |
| 2011/07/11 | 168,600 | 170,100 | 168,200 | 169,800 | 42 |
| 2011/07/08 | 168,000 | 169,300 | 167,800 | 168,200 | 45 |
| 2011/07/07 | 168,100 | 169,000 | 167,600 | 168,000 | 29 |
| 2011/07/06 | 168,500 | 169,200 | 168,500 | 168,600 | 26 |
| 2011/07/05 | 167,800 | 169,100 | 167,300 | 168,500 | 51 |
| 2011/07/04 | 169,100 | 169,900 | 168,400 | 168,500 | 24 |
| 2011/07/01 | 168,900 | 169,000 | 168,000 | 168,400 | 59 |
| 2011/06/30 | 170,500 | 170,800 | 168,600 | 170,400 | 42 |
| 2011/06/29 | 170,900 | 170,900 | 169,100 | 170,600 | 21 |
| 2011/06/28 | 170,600 | 171,400 | 168,000 | 171,100 | 53 |
| 2011/06/27 | 168,800 | 170,600 | 167,000 | 170,600 | 37 |
| 2011/06/24 | 166,500 | 168,800 | 166,500 | 168,800 | 30 |
| 2011/06/23 | 166,000 | 166,300 | 166,000 | 166,300 | 21 |
| 2011/06/22 | 165,100 | 166,000 | 165,100 | 165,900 | 14 |
| 2011/06/21 | 165,500 | 165,800 | 165,000 | 165,800 | 27 |
| 2011/06/20 | 165,900 | 165,900 | 165,000 | 165,000 | 34 |
| 2011/06/17 | 165,800 | 166,000 | 165,100 | 165,900 | 34 |
| 2011/06/16 | 165,100 | 165,600 | 165,000 | 165,400 | 24 |
| 2011/06/15 | 165,200 | 165,500 | 165,000 | 165,000 | 38 |
| 2011/06/14 | 165,200 | 165,500 | 165,000 | 165,400 | 20 |
| 2011/06/13 | 165,100 | 165,600 | 165,000 | 165,200 | 36 |
| 2011/06/10 | 165,000 | 165,500 | 165,000 | 165,000 | 23 |
| 2011/06/09 | 165,100 | 165,500 | 165,000 | 165,100 | 30 |
| 2011/06/08 | 165,500 | 165,800 | 165,100 | 165,800 | 21 |
| 2011/06/07 | 165,600 | 166,000 | 165,200 | 165,800 | 22 |
| 2011/06/06 | 165,700 | 165,700 | 165,100 | 165,600 | 23 |
| 2011/06/03 | 165,200 | 166,000 | 165,200 | 165,200 | 18 |
| 2011/06/02 | 165,100 | 165,400 | 165,100 | 165,400 | 7 |
| 2011/06/01 | 165,900 | 165,900 | 165,000 | 165,100 | 53 |
| 2011/05/31 | 165,500 | 166,200 | 165,000 | 165,000 | 56 |
| 2011/05/30 | 165,300 | 166,100 | 165,100 | 166,100 | 28 |
| 2011/05/27 | 165,300 | 166,000 | 165,100 | 166,000 | 30 |
| 2011/05/26 | 165,500 | 165,700 | 165,000 | 165,500 | 15 |
| 2011/05/25 | 165,000 | 165,600 | 164,900 | 165,400 | 53 |
| 2011/05/24 | 165,000 | 165,800 | 164,900 | 165,000 | 87 |
| 2011/05/23 | 165,800 | 166,300 | 165,200 | 165,400 | 41 |
| 2011/05/20 | 165,000 | 166,100 | 165,000 | 166,100 | 30 |
| 2011/05/19 | 165,000 | 166,500 | 165,000 | 166,000 | 68 |
| 2011/05/18 | 166,500 | 166,500 | 165,200 | 165,200 | 29 |
| 2011/05/17 | 166,200 | 166,300 | 165,300 | 166,300 | 38 |
| 2011/05/16 | 167,200 | 167,500 | 166,400 | 166,400 | 37 |
| 2011/05/13 | 168,000 | 169,200 | 167,100 | 167,100 | 59 |
| 2011/05/12 | 168,300 | 169,200 | 167,700 | 168,500 | 30 |
| 2011/05/11 | 169,000 | 170,700 | 168,000 | 168,200 | 86 |
| 2011/05/10 | 169,900 | 170,200 | 168,000 | 169,000 | 54 |
| 2011/05/09 | 169,000 | 170,000 | 168,300 | 169,900 | 37 |
| 2011/05/06 | 169,000 | 169,500 | 168,200 | 169,500 | 37 |
| 2011/05/02 | 168,900 | 169,100 | 167,200 | 169,000 | 49 |
| 2011/04/28 | 168,500 | 169,000 | 167,100 | 168,800 | 37 |
| 2011/04/27 | 168,900 | 168,900 | 167,100 | 168,800 | 26 |
| 2011/04/26 | 168,600 | 169,500 | 167,000 | 167,000 | 66 |
| 2011/04/25 | 168,500 | 169,700 | 167,400 | 168,500 | 29 |
| 2011/04/22 | 170,000 | 170,000 | 167,400 | 168,500 | 91 |
| 2011/04/21 | 170,600 | 172,200 | 170,000 | 170,000 | 78 |
| 2011/04/20 | 170,700 | 172,000 | 170,100 | 170,400 | 63 |
| 2011/04/19 | 173,000 | 174,000 | 170,100 | 172,600 | 87 |
| 2011/04/18 | 173,700 | 174,500 | 173,000 | 173,000 | 27 |
| 2011/04/15 | 175,500 | 176,000 | 173,600 | 173,700 | 54 |
| 2011/04/14 | 176,900 | 177,000 | 173,400 | 175,500 | 93 |
| 2011/04/13 | 174,100 | 176,900 | 174,000 | 176,900 | 63 |
| 2011/04/12 | 177,000 | 177,000 | 174,000 | 176,000 | 61 |
| 2011/04/11 | 172,000 | 177,400 | 172,000 | 177,100 | 56 |
| 2011/04/08 | 175,700 | 175,700 | 170,000 | 172,000 | 96 |
| 2011/04/07 | 174,100 | 176,900 | 173,400 | 174,800 | 54 |
| 2011/04/06 | 178,000 | 179,000 | 175,000 | 176,600 | 87 |
| 2011/04/05 | 180,000 | 180,000 | 178,000 | 178,000 | 52 |
| 2011/04/04 | 180,100 | 180,300 | 179,000 | 180,000 | 102 |
| 2011/04/01 | 184,500 | 184,500 | 180,300 | 181,900 | 102 |
| 2011/03/31 | 186,000 | 188,200 | 185,000 | 185,300 | 60 |
| 2011/03/30 | 188,300 | 189,000 | 185,300 | 186,500 | 72 |
| 2011/03/29 | 188,300 | 192,000 | 186,600 | 189,000 | 84 |
| 2011/03/28 | 197,100 | 199,400 | 195,100 | 195,100 | 155 |
| 2011/03/25 | 199,700 | 199,700 | 196,300 | 198,000 | 89 |
| 2011/03/24 | 200,000 | 201,500 | 197,000 | 199,000 | 74 |
| 2011/03/23 | 202,800 | 202,800 | 196,600 | 198,600 | 93 |
| 2011/03/22 | 202,000 | 202,800 | 196,500 | 199,000 | 101 |
| 2011/03/18 | 185,000 | 195,000 | 185,000 | 190,000 | 148 |
| 2011/03/17 | 180,000 | 185,000 | 177,000 | 185,000 | 114 |
| 2011/03/16 | 172,000 | 183,900 | 170,000 | 183,000 | 133 |
| 2011/03/15 | 185,000 | 185,000 | 165,000 | 182,000 | 264 |
| 2011/03/14 | 178,700 | 194,100 | 178,700 | 190,000 | 271 |
| 2011/03/11 | 212,700 | 212,700 | 208,700 | 208,700 | 174 |
| 2011/03/10 | 210,000 | 213,200 | 209,100 | 213,200 | 164 |
| 2011/03/09 | 209,900 | 214,000 | 208,900 | 210,500 | 328 |
| 2011/03/08 | 225,000 | 225,300 | 224,600 | 225,000 | 21 |
| 2011/03/07 | 225,300 | 225,300 | 225,000 | 225,000 | 7 |
| 2011/03/04 | 225,700 | 225,700 | 223,100 | 225,300 | 18 |
| 2011/03/03 | 222,200 | 225,300 | 222,200 | 222,500 | 13 |
| 2011/03/02 | 224,000 | 225,000 | 222,700 | 224,000 | 23 |
| 2011/03/01 | 225,500 | 225,700 | 224,000 | 224,000 | 11 |
| 2011/02/28 | 222,000 | 224,800 | 222,000 | 224,800 | 15 |
| 2011/02/25 | 222,000 | 222,000 | 221,600 | 221,600 | 15 |
| 2011/02/24 | 221,900 | 222,100 | 221,900 | 222,100 | 7 |
| 2011/02/23 | 225,000 | 225,000 | 223,000 | 223,000 | 37 |
| 2011/02/22 | 225,500 | 225,800 | 225,200 | 225,200 | 21 |
| 2011/02/21 | 226,600 | 226,700 | 226,600 | 226,700 | 9 |
| 2011/02/18 | 225,600 | 226,900 | 225,500 | 225,500 | 32 |
| 2011/02/17 | 226,300 | 226,300 | 225,700 | 225,700 | 14 |
| 2011/02/16 | 226,100 | 226,300 | 225,300 | 226,300 | 7 |
| 2011/02/15 | 225,300 | 225,300 | 225,300 | 225,300 | 7 |
| 2011/02/14 | 225,600 | 226,900 | 225,200 | 225,500 | 35 |
| 2011/02/10 | 225,600 | 226,800 | 225,300 | 226,800 | 7 |
| 2011/02/09 | 225,100 | 226,900 | 225,100 | 225,800 | 17 |
| 2011/02/08 | 225,000 | 226,900 | 225,000 | 226,900 | 10 |
| 2011/02/07 | 226,100 | 226,500 | 224,000 | 224,000 | 14 |
| 2011/02/04 | 226,100 | 226,100 | 226,000 | 226,000 | 5 |
| 2011/02/03 | 226,800 | 226,900 | 226,100 | 226,100 | 5 |
| 2011/02/02 | 225,000 | 226,800 | 225,000 | 226,800 | 15 |
| 2011/02/01 | 225,200 | 225,900 | 225,200 | 225,500 | 13 |
| 2011/01/31 | 224,000 | 225,000 | 223,000 | 225,000 | 28 |
| 2011/01/28 | 223,600 | 224,000 | 223,400 | 223,900 | 16 |
| 2011/01/27 | 222,900 | 223,400 | 222,600 | 223,400 | 6 |
| 2011/01/26 | 222,400 | 222,900 | 222,400 | 222,900 | 16 |
| 2011/01/25 | 222,100 | 222,400 | 220,800 | 222,400 | 11 |
| 2011/01/24 | 222,400 | 222,400 | 221,400 | 222,100 | 4 |
| 2011/01/21 | 221,900 | 221,900 | 221,000 | 221,000 | 8 |
| 2011/01/20 | 222,600 | 222,600 | 219,800 | 221,900 | 9 |
| 2011/01/19 | 221,300 | 222,000 | 220,000 | 220,000 | 16 |
| 2011/01/18 | 219,500 | 221,200 | 219,500 | 221,200 | 20 |
| 2011/01/17 | 219,200 | 221,400 | 219,200 | 219,500 | 9 |
| 2011/01/14 | 221,000 | 221,000 | 219,200 | 219,200 | 11 |
| 2011/01/13 | 219,200 | 221,000 | 219,200 | 220,000 | 10 |
| 2011/01/12 | 221,000 | 221,000 | 218,600 | 220,800 | 11 |
| 2011/01/11 | 219,900 | 220,000 | 218,800 | 220,000 | 26 |
| 2011/01/07 | 219,200 | 219,700 | 218,500 | 218,500 | 7 |
| 2011/01/06 | 219,100 | 219,100 | 218,100 | 218,100 | 11 |
| 2011/01/05 | 219,100 | 219,100 | 218,000 | 219,100 | 9 |
| 2011/01/04 | 219,100 | 219,200 | 218,000 | 219,100 | 6 |