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 |
|---|---|---|---|---|---|
| 2012/12/28 | 179,700 | 179,700 | 178,400 | 179,500 | 23 |
| 2012/12/27 | 179,800 | 180,000 | 178,600 | 178,600 | 37 |
| 2012/12/26 | 179,900 | 180,000 | 178,400 | 178,400 | 35 |
| 2012/12/25 | 178,900 | 179,800 | 178,600 | 178,700 | 32 |
| 2012/12/21 | 179,900 | 180,000 | 178,800 | 178,800 | 25 |
| 2012/12/20 | 178,900 | 180,600 | 178,800 | 178,800 | 21 |
| 2012/12/19 | 180,000 | 180,000 | 178,000 | 178,600 | 55 |
| 2012/12/18 | 181,000 | 181,000 | 178,600 | 180,800 | 27 |
| 2012/12/17 | 181,500 | 181,500 | 177,800 | 180,000 | 50 |
| 2012/12/14 | 178,500 | 178,800 | 177,700 | 177,700 | 14 |
| 2012/12/13 | 179,500 | 179,500 | 177,500 | 177,600 | 24 |
| 2012/12/12 | 179,800 | 180,000 | 177,500 | 179,500 | 35 |
| 2012/12/11 | 177,600 | 178,900 | 177,500 | 177,500 | 38 |
| 2012/12/10 | 176,000 | 177,000 | 176,000 | 177,000 | 26 |
| 2012/12/07 | 175,900 | 175,900 | 175,400 | 175,500 | 7 |
| 2012/12/06 | 175,000 | 175,200 | 174,200 | 175,200 | 22 |
| 2012/12/05 | 174,000 | 174,600 | 173,300 | 174,600 | 36 |
| 2012/12/04 | 174,000 | 174,300 | 173,900 | 174,000 | 10 |
| 2012/12/03 | 174,100 | 174,100 | 173,100 | 173,200 | 43 |
| 2012/11/30 | 174,500 | 174,500 | 174,100 | 174,100 | 8 |
| 2012/11/29 | 173,700 | 174,400 | 173,600 | 174,400 | 16 |
| 2012/11/28 | 174,500 | 174,900 | 174,000 | 174,000 | 14 |
| 2012/11/27 | 174,500 | 174,500 | 173,400 | 173,400 | 11 |
| 2012/11/26 | 173,800 | 174,700 | 173,500 | 174,600 | 24 |
| 2012/11/22 | 173,800 | 174,300 | 173,000 | 174,000 | 36 |
| 2012/11/21 | 174,100 | 174,300 | 173,800 | 173,900 | 30 |
| 2012/11/20 | 175,000 | 175,000 | 174,100 | 174,300 | 23 |
| 2012/11/19 | 175,100 | 175,100 | 173,900 | 173,900 | 23 |
| 2012/11/16 | 173,500 | 175,100 | 173,500 | 175,100 | 27 |
| 2012/11/15 | 175,500 | 177,500 | 173,300 | 174,800 | 111 |
| 2012/11/14 | 173,300 | 182,500 | 173,100 | 175,000 | 123 |
| 2012/11/13 | 173,500 | 174,000 | 173,400 | 173,400 | 26 |
| 2012/11/12 | 175,000 | 175,000 | 173,600 | 173,700 | 26 |
| 2012/11/09 | 173,700 | 174,300 | 173,700 | 174,000 | 9 |
| 2012/11/08 | 174,400 | 174,400 | 173,600 | 173,600 | 8 |
| 2012/11/07 | 173,100 | 173,100 | 173,100 | 173,100 | 10 |
| 2012/11/06 | 174,800 | 174,800 | 173,300 | 173,300 | 6 |
| 2012/11/05 | 174,800 | 174,900 | 173,100 | 173,100 | 16 |
| 2012/11/02 | 172,000 | 173,900 | 172,000 | 173,900 | 18 |
| 2012/11/01 | 172,600 | 174,000 | 172,500 | 173,800 | 26 |
| 2012/10/31 | 172,600 | 173,600 | 172,600 | 172,700 | 22 |
| 2012/10/30 | 172,900 | 173,000 | 172,600 | 172,700 | 13 |
| 2012/10/29 | 172,500 | 173,800 | 172,500 | 172,600 | 14 |
| 2012/10/26 | 173,100 | 173,100 | 172,500 | 172,500 | 11 |
| 2012/10/25 | 172,700 | 173,000 | 172,500 | 173,000 | 21 |
| 2012/10/24 | 173,000 | 173,000 | 173,000 | 173,000 | 5 |
| 2012/10/23 | 173,300 | 174,200 | 173,000 | 173,000 | 15 |
| 2012/10/22 | 173,500 | 173,500 | 173,500 | 173,500 | 4 |
| 2012/10/19 | 174,400 | 174,400 | 173,300 | 173,300 | 14 |
| 2012/10/18 | 172,900 | 173,900 | 172,600 | 173,900 | 18 |
| 2012/10/17 | 172,700 | 173,200 | 172,700 | 172,700 | 19 |
| 2012/10/16 | 172,500 | 173,000 | 172,500 | 173,000 | 9 |
| 2012/10/15 | 174,800 | 174,800 | 172,500 | 172,500 | 8 |
| 2012/10/12 | 172,500 | 174,700 | 171,700 | 174,300 | 10 |
| 2012/10/11 | 176,000 | 176,000 | 172,500 | 172,500 | 26 |
| 2012/10/10 | 172,000 | 175,000 | 171,600 | 173,000 | 22 |
| 2012/10/09 | 172,100 | 173,000 | 171,500 | 172,300 | 19 |
| 2012/10/05 | 172,100 | 172,200 | 172,100 | 172,100 | 15 |
| 2012/10/04 | 173,000 | 173,000 | 172,000 | 172,100 | 19 |
| 2012/10/03 | 176,000 | 176,000 | 173,000 | 175,500 | 26 |
| 2012/10/02 | 176,500 | 176,600 | 175,000 | 175,000 | 13 |
| 2012/10/01 | 177,000 | 177,000 | 175,000 | 175,000 | 31 |
| 2012/09/28 | 178,000 | 178,000 | 177,000 | 177,000 | 9 |
| 2012/09/27 | 175,600 | 178,000 | 175,600 | 178,000 | 15 |
| 2012/09/26 | 175,000 | 178,400 | 174,000 | 178,400 | 100 |
| 2012/09/25 | 181,300 | 181,300 | 179,000 | 179,600 | 96 |
| 2012/09/24 | 181,200 | 181,300 | 180,500 | 181,000 | 54 |
| 2012/09/21 | 180,100 | 181,400 | 180,100 | 181,400 | 51 |
| 2012/09/20 | 180,200 | 180,600 | 180,000 | 180,400 | 30 |
| 2012/09/19 | 180,000 | 180,400 | 179,200 | 180,200 | 30 |
| 2012/09/18 | 180,000 | 180,400 | 179,600 | 180,300 | 27 |
| 2012/09/14 | 179,800 | 180,500 | 179,600 | 180,500 | 36 |
| 2012/09/13 | 179,000 | 179,800 | 179,000 | 179,000 | 20 |
| 2012/09/12 | 178,000 | 179,000 | 178,000 | 178,900 | 42 |
| 2012/09/11 | 180,000 | 180,000 | 178,100 | 178,100 | 61 |
| 2012/09/10 | 179,000 | 179,800 | 178,700 | 179,000 | 33 |
| 2012/09/07 | 179,900 | 179,900 | 178,400 | 179,000 | 16 |
| 2012/09/06 | 178,900 | 180,000 | 178,100 | 178,100 | 54 |
| 2012/09/05 | 179,700 | 179,700 | 178,300 | 178,800 | 27 |
| 2012/09/04 | 180,500 | 180,700 | 179,800 | 180,700 | 31 |
| 2012/09/03 | 181,100 | 181,200 | 180,000 | 180,800 | 40 |
| 2012/08/31 | 181,400 | 181,700 | 181,100 | 181,100 | 25 |
| 2012/08/30 | 182,100 | 182,500 | 181,100 | 181,300 | 32 |
| 2012/08/29 | 182,400 | 182,400 | 181,500 | 182,000 | 12 |
| 2012/08/28 | 182,400 | 182,400 | 181,100 | 182,400 | 37 |
| 2012/08/27 | 182,500 | 182,700 | 181,400 | 182,700 | 18 |
| 2012/08/24 | 181,400 | 181,400 | 181,300 | 181,300 | 6 |
| 2012/08/23 | 182,500 | 182,500 | 181,300 | 182,400 | 17 |
| 2012/08/22 | 181,300 | 182,500 | 181,200 | 182,500 | 11 |
| 2012/08/21 | 184,300 | 184,300 | 181,000 | 181,200 | 14 |
| 2012/08/20 | 186,700 | 186,700 | 181,000 | 181,000 | 34 |
| 2012/08/17 | 182,000 | 184,800 | 182,000 | 182,700 | 28 |
| 2012/08/16 | 180,000 | 181,900 | 180,000 | 181,900 | 14 |
| 2012/08/15 | 179,500 | 180,200 | 179,400 | 180,100 | 10 |
| 2012/08/14 | 179,300 | 180,000 | 178,800 | 179,300 | 11 |
| 2012/08/13 | 179,900 | 180,500 | 179,500 | 180,000 | 59 |
| 2012/08/10 | 178,600 | 179,300 | 178,200 | 179,300 | 23 |
| 2012/08/09 | 178,700 | 178,900 | 178,600 | 178,600 | 10 |
| 2012/08/08 | 178,500 | 179,300 | 178,500 | 178,700 | 16 |
| 2012/08/07 | 178,200 | 179,300 | 178,200 | 178,300 | 25 |
| 2012/08/06 | 178,000 | 179,500 | 178,000 | 179,500 | 12 |
| 2012/08/03 | 177,800 | 179,100 | 177,400 | 179,000 | 16 |
| 2012/08/02 | 178,900 | 178,900 | 178,000 | 178,000 | 9 |
| 2012/08/01 | 179,000 | 179,000 | 178,000 | 178,700 | 5 |
| 2012/07/31 | 178,800 | 178,800 | 177,400 | 177,400 | 5 |
| 2012/07/30 | 177,400 | 178,900 | 177,400 | 178,900 | 16 |
| 2012/07/27 | 177,900 | 178,200 | 177,200 | 177,200 | 11 |
| 2012/07/26 | 177,600 | 177,600 | 177,600 | 177,600 | 1 |
| 2012/07/25 | 177,800 | 177,900 | 176,600 | 176,600 | 19 |
| 2012/07/24 | 176,800 | 177,700 | 176,300 | 177,700 | 9 |
| 2012/07/23 | 177,900 | 177,900 | 176,500 | 177,900 | 13 |
| 2012/07/20 | 178,000 | 178,000 | 177,000 | 177,100 | 26 |
| 2012/07/19 | 176,700 | 178,200 | 176,500 | 177,900 | 16 |
| 2012/07/18 | 178,500 | 178,500 | 177,000 | 177,000 | 9 |
| 2012/07/17 | 176,500 | 177,900 | 176,500 | 176,700 | 13 |
| 2012/07/13 | 177,400 | 179,000 | 176,100 | 176,300 | 16 |
| 2012/07/12 | 175,900 | 179,600 | 175,900 | 178,700 | 23 |
| 2012/07/11 | 180,500 | 180,500 | 175,800 | 175,800 | 39 |
| 2012/07/10 | 178,600 | 179,500 | 177,600 | 178,600 | 18 |
| 2012/07/09 | 179,000 | 179,200 | 178,100 | 178,200 | 10 |
| 2012/07/06 | 177,900 | 177,900 | 175,800 | 177,500 | 11 |
| 2012/07/05 | 177,800 | 177,800 | 177,800 | 177,800 | 6 |
| 2012/07/04 | 174,600 | 178,400 | 174,600 | 178,000 | 24 |
| 2012/07/03 | 175,400 | 176,600 | 175,400 | 176,600 | 4 |
| 2012/07/02 | 176,600 | 176,600 | 175,200 | 176,600 | 21 |
| 2012/06/29 | 178,200 | 178,200 | 175,000 | 175,000 | 34 |
| 2012/06/28 | 176,700 | 178,700 | 175,500 | 178,400 | 31 |
| 2012/06/27 | 175,100 | 177,000 | 174,300 | 176,800 | 11 |
| 2012/06/26 | 178,400 | 178,400 | 174,500 | 177,600 | 25 |
| 2012/06/25 | 175,800 | 176,500 | 174,400 | 174,400 | 30 |
| 2012/06/22 | 175,500 | 176,200 | 174,300 | 174,300 | 19 |
| 2012/06/21 | 175,300 | 175,300 | 173,000 | 175,300 | 18 |
| 2012/06/20 | 175,100 | 175,300 | 174,800 | 175,000 | 17 |
| 2012/06/19 | 173,100 | 173,200 | 172,900 | 172,900 | 6 |
| 2012/06/18 | 174,900 | 175,000 | 172,600 | 175,000 | 27 |
| 2012/06/15 | 172,200 | 172,200 | 170,400 | 171,600 | 27 |
| 2012/06/14 | 173,100 | 173,100 | 170,400 | 172,200 | 10 |
| 2012/06/13 | 171,800 | 172,000 | 170,200 | 171,700 | 19 |
| 2012/06/12 | 172,500 | 173,400 | 170,500 | 172,800 | 27 |
| 2012/06/11 | 174,000 | 174,000 | 173,700 | 173,800 | 22 |
| 2012/06/08 | 173,000 | 173,000 | 170,500 | 170,500 | 19 |
| 2012/06/07 | 170,600 | 173,900 | 170,600 | 173,000 | 33 |
| 2012/06/06 | 172,300 | 172,400 | 170,800 | 172,400 | 11 |
| 2012/06/05 | 170,300 | 170,500 | 170,300 | 170,500 | 5 |
| 2012/06/04 | 170,200 | 171,500 | 169,000 | 169,000 | 35 |
| 2012/06/01 | 172,700 | 172,700 | 170,500 | 171,000 | 24 |
| 2012/05/31 | 172,000 | 173,000 | 170,600 | 173,000 | 23 |
| 2012/05/30 | 171,600 | 172,600 | 171,100 | 171,100 | 18 |
| 2012/05/29 | 171,700 | 172,600 | 171,500 | 172,600 | 8 |
| 2012/05/28 | 171,800 | 173,600 | 171,700 | 171,700 | 14 |
| 2012/05/25 | 174,800 | 174,800 | 171,200 | 171,500 | 14 |
| 2012/05/24 | 172,300 | 175,000 | 171,600 | 175,000 | 17 |
| 2012/05/23 | 173,200 | 173,500 | 172,400 | 172,400 | 7 |
| 2012/05/22 | 175,000 | 175,000 | 173,100 | 173,100 | 16 |
| 2012/05/21 | 177,600 | 177,600 | 176,000 | 176,000 | 15 |
| 2012/05/18 | 175,500 | 175,500 | 171,500 | 174,800 | 27 |
| 2012/05/17 | 174,900 | 176,000 | 173,100 | 176,000 | 8 |
| 2012/05/16 | 173,000 | 173,000 | 172,000 | 172,000 | 7 |
| 2012/05/15 | 175,000 | 175,000 | 173,000 | 173,000 | 31 |
| 2012/05/14 | 176,400 | 176,400 | 175,000 | 175,000 | 10 |
| 2012/05/11 | 180,000 | 180,000 | 175,500 | 175,500 | 29 |
| 2012/05/10 | 176,300 | 176,400 | 174,100 | 176,400 | 16 |
| 2012/05/09 | 175,800 | 176,000 | 175,000 | 175,000 | 16 |
| 2012/05/08 | 176,400 | 177,400 | 175,600 | 176,000 | 31 |
| 2012/05/07 | 177,800 | 177,900 | 176,100 | 176,300 | 21 |
| 2012/05/02 | 177,900 | 177,900 | 176,200 | 177,900 | 10 |
| 2012/05/01 | 178,000 | 178,000 | 176,000 | 176,000 | 14 |
| 2012/04/27 | 176,600 | 176,600 | 176,000 | 176,000 | 22 |
| 2012/04/26 | 178,600 | 178,700 | 176,600 | 178,000 | 15 |
| 2012/04/25 | 178,700 | 178,900 | 176,500 | 176,500 | 9 |
| 2012/04/24 | 176,000 | 177,400 | 176,000 | 177,400 | 15 |
| 2012/04/23 | 178,000 | 178,000 | 177,800 | 177,800 | 16 |
| 2012/04/20 | 178,500 | 179,000 | 177,800 | 178,000 | 14 |
| 2012/04/19 | 178,200 | 178,400 | 177,800 | 177,800 | 6 |
| 2012/04/18 | 176,700 | 178,600 | 176,100 | 178,000 | 15 |
| 2012/04/17 | 176,200 | 184,300 | 176,000 | 176,300 | 35 |
| 2012/04/16 | 178,000 | 179,100 | 176,000 | 176,100 | 9 |
| 2012/04/13 | 175,500 | 177,300 | 175,500 | 177,300 | 8 |
| 2012/04/12 | 174,100 | 177,000 | 174,100 | 175,000 | 8 |
| 2012/04/11 | 177,300 | 177,300 | 172,800 | 177,300 | 34 |
| 2012/04/10 | 172,800 | 173,200 | 172,100 | 172,200 | 20 |
| 2012/04/09 | 172,800 | 172,800 | 171,600 | 171,700 | 11 |
| 2012/04/06 | 172,800 | 172,900 | 171,600 | 171,800 | 23 |
| 2012/04/05 | 174,000 | 174,000 | 171,100 | 171,100 | 22 |
| 2012/04/04 | 178,600 | 178,600 | 174,000 | 175,000 | 72 |
| 2012/04/03 | 180,500 | 180,500 | 178,800 | 178,800 | 41 |
| 2012/04/02 | 182,500 | 182,500 | 180,500 | 180,600 | 22 |
| 2012/03/30 | 182,300 | 182,500 | 180,800 | 182,500 | 25 |
| 2012/03/29 | 186,100 | 186,100 | 178,500 | 181,000 | 60 |
| 2012/03/28 | 186,200 | 192,000 | 185,900 | 186,200 | 121 |
| 2012/03/27 | 195,100 | 195,800 | 194,000 | 195,400 | 98 |
| 2012/03/26 | 195,100 | 195,800 | 195,000 | 195,800 | 57 |
| 2012/03/23 | 195,200 | 195,500 | 195,100 | 195,400 | 49 |
| 2012/03/22 | 195,200 | 195,400 | 195,000 | 195,100 | 18 |
| 2012/03/21 | 195,500 | 196,300 | 195,100 | 195,100 | 29 |
| 2012/03/19 | 196,500 | 197,500 | 195,000 | 195,500 | 69 |
| 2012/03/16 | 198,000 | 198,500 | 196,400 | 196,400 | 37 |
| 2012/03/15 | 198,000 | 198,500 | 198,000 | 198,000 | 46 |
| 2012/03/14 | 197,800 | 198,000 | 196,600 | 198,000 | 68 |
| 2012/03/13 | 197,200 | 197,800 | 197,200 | 197,800 | 38 |
| 2012/03/12 | 197,000 | 197,400 | 196,800 | 197,200 | 76 |
| 2012/03/09 | 196,100 | 196,400 | 196,000 | 196,100 | 48 |
| 2012/03/08 | 195,100 | 195,800 | 195,100 | 195,800 | 33 |
| 2012/03/07 | 196,300 | 196,300 | 195,000 | 195,400 | 46 |
| 2012/03/06 | 195,500 | 196,500 | 195,500 | 196,300 | 22 |
| 2012/03/05 | 196,800 | 196,800 | 195,500 | 195,500 | 52 |
| 2012/03/02 | 197,400 | 198,000 | 195,500 | 196,800 | 51 |
| 2012/03/01 | 196,500 | 197,600 | 196,500 | 197,400 | 51 |
| 2012/02/29 | 195,400 | 196,500 | 195,000 | 196,000 | 57 |
| 2012/02/28 | 196,000 | 196,200 | 195,000 | 195,400 | 55 |
| 2012/02/27 | 191,500 | 196,000 | 191,500 | 196,000 | 78 |
| 2012/02/24 | 187,000 | 189,900 | 187,000 | 189,900 | 39 |
| 2012/02/23 | 183,000 | 186,000 | 183,000 | 186,000 | 39 |
| 2012/02/22 | 181,000 | 183,900 | 181,000 | 183,000 | 54 |
| 2012/02/21 | 181,000 | 181,000 | 180,000 | 181,000 | 41 |
| 2012/02/20 | 179,000 | 180,000 | 179,000 | 180,000 | 41 |
| 2012/02/17 | 178,000 | 179,000 | 177,000 | 179,000 | 70 |
| 2012/02/16 | 176,400 | 177,000 | 176,400 | 177,000 | 30 |
| 2012/02/15 | 176,000 | 176,500 | 176,000 | 176,400 | 34 |
| 2012/02/14 | 176,000 | 176,000 | 174,400 | 175,900 | 19 |
| 2012/02/13 | 176,100 | 176,100 | 173,100 | 176,000 | 28 |
| 2012/02/10 | 173,000 | 174,600 | 172,500 | 174,500 | 20 |
| 2012/02/09 | 174,200 | 174,200 | 173,200 | 173,500 | 20 |
| 2012/02/08 | 175,000 | 175,100 | 174,000 | 174,100 | 19 |
| 2012/02/07 | 172,600 | 175,000 | 172,500 | 174,900 | 9 |
| 2012/02/06 | 175,800 | 175,800 | 171,000 | 174,900 | 29 |
| 2012/02/03 | 174,700 | 175,800 | 174,700 | 175,200 | 36 |
| 2012/02/02 | 174,000 | 174,700 | 174,000 | 174,700 | 31 |
| 2012/02/01 | 172,600 | 173,100 | 172,000 | 173,000 | 34 |
| 2012/01/31 | 171,400 | 172,500 | 171,400 | 172,000 | 43 |
| 2012/01/30 | 172,000 | 172,500 | 171,400 | 171,400 | 50 |
| 2012/01/27 | 170,100 | 172,000 | 170,100 | 171,900 | 29 |
| 2012/01/26 | 170,900 | 171,800 | 170,000 | 170,000 | 47 |
| 2012/01/25 | 168,300 | 170,900 | 168,300 | 170,900 | 47 |
| 2012/01/24 | 167,700 | 168,300 | 167,700 | 168,100 | 29 |
| 2012/01/23 | 167,000 | 167,400 | 167,000 | 167,400 | 20 |
| 2012/01/20 | 165,800 | 167,200 | 165,800 | 166,900 | 33 |
| 2012/01/19 | 165,600 | 166,600 | 165,600 | 165,800 | 35 |
| 2012/01/18 | 165,000 | 166,200 | 164,500 | 165,500 | 26 |
| 2012/01/17 | 163,800 | 164,700 | 163,700 | 164,500 | 23 |
| 2012/01/16 | 163,700 | 164,300 | 163,000 | 163,700 | 42 |
| 2012/01/13 | 162,900 | 162,900 | 161,100 | 161,600 | 23 |
| 2012/01/12 | 161,600 | 162,900 | 161,600 | 162,900 | 27 |
| 2012/01/11 | 161,500 | 162,500 | 161,500 | 161,600 | 37 |
| 2012/01/10 | 160,100 | 161,500 | 160,100 | 161,400 | 32 |
| 2012/01/06 | 160,500 | 161,500 | 160,500 | 161,500 | 27 |
| 2012/01/05 | 160,500 | 161,600 | 160,400 | 160,400 | 21 |
| 2012/01/04 | 161,800 | 161,800 | 160,100 | 160,100 | 24 |