7604 (株)梅の花の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,020	2,040	2,019	2,040	6,100	2,040
2013-12-27	2,009	2,015	2,001	2,014	4,000	2,014
2013-12-26	1,999	2,010	1,999	2,010	5,300	2,010
2013-12-25	1,984	1,990	1,983	1,984	7,800	1,984
2013-12-24	1,985	1,990	1,981	1,984	9,500	1,984
2013-12-20	1,986	1,990	1,985	1,985	3,300	1,985
2013-12-19	1,992	1,994	1,988	1,988	8,300	1,988
2013-12-18	1,991	1,994	1,989	1,991	4,200	1,991
2013-12-17	1,998	1,999	1,990	1,990	4,600	1,990
2013-12-16	1,990	1,998	1,990	1,990	4,400	1,990
2013-12-13	1,998	1,998	1,986	1,993	1,500	1,993
2013-12-12	1,985	1,996	1,985	1,985	4,300	1,985
2013-12-11	1,997	1,997	1,985	1,987	3,800	1,987
2013-12-10	1,988	1,997	1,985	1,985	7,300	1,985
2013-12-09	1,991	1,999	1,982	1,987	8,000	1,987
2013-12-06	1,995	1,999	1,991	1,991	3,200	1,991
2013-12-05	2,000	2,005	1,991	1,992	14,300	1,992
2013-12-04	2,000	2,004	1,998	1,998	2,700	1,998
2013-12-03	2,004	2,004	1,997	2,000	4,400	2,000
2013-12-02	2,001	2,004	2,000	2,000	5,300	2,000
2013-11-29	2,004	2,009	2,000	2,000	6,100	2,000
2013-11-28	2,001	2,010	2,001	2,010	1,100	2,010
2013-11-27	2,008	2,010	2,000	2,000	2,600	2,000
2013-11-26	1,998	2,005	1,995	2,005	4,800	2,005
2013-11-25	1,999	2,002	1,985	2,000	9,600	2,000
2013-11-22	1,990	2,000	1,986	1,991	6,400	1,991
2013-11-21	1,990	1,995	1,990	1,991	3,000	1,991
2013-11-20	1,983	1,990	1,983	1,990	700	1,990
2013-11-19	1,983	1,988	1,982	1,983	2,400	1,983
2013-11-18	1,983	1,984	1,980	1,984	1,300	1,984
2013-11-15	1,976	1,984	1,976	1,976	2,600	1,976
2013-11-14	1,981	1,981	1,975	1,975	2,600	1,975
2013-11-13	1,976	1,980	1,975	1,976	1,400	1,976
2013-11-12	1,975	1,985	1,975	1,980	2,200	1,980
2013-11-11	1,988	1,988	1,976	1,984	2,300	1,984
2013-11-08	1,975	1,981	1,971	1,971	2,200	1,971
2013-11-07	1,983	1,983	1,976	1,983	1,800	1,983
2013-11-06	1,976	1,980	1,974	1,975	2,000	1,975
2013-11-05	1,982	1,985	1,972	1,985	1,500	1,985
2013-11-01	1,975	1,980	1,972	1,980	1,300	1,980
2013-10-31	1,976	1,980	1,976	1,977	1,600	1,977
2013-10-30	1,972	1,979	1,972	1,978	2,100	1,978
2013-10-29	1,971	1,975	1,970	1,971	900	1,971
2013-10-28	1,980	1,980	1,970	1,970	2,100	1,970
2013-10-25	1,980	1,980	1,966	1,971	2,400	1,971
2013-10-24	1,989	1,989	1,966	1,978	4,700	1,978
2013-10-23	1,990	1,990	1,966	1,973	4,500	1,973
2013-10-22	1,965	1,973	1,965	1,966	3,500	1,966
2013-10-21	1,970	1,990	1,965	1,978	2,800	1,978
2013-10-18	1,970	1,978	1,966	1,970	2,800	1,970
2013-10-17	1,975	1,975	1,970	1,970	3,400	1,970
2013-10-16	1,970	1,974	1,969	1,974	1,500	1,974
2013-10-15	1,969	1,977	1,969	1,970	2,100	1,970
2013-10-11	1,980	1,980	1,964	1,973	5,300	1,973
2013-10-10	1,943	1,950	1,942	1,950	3,100	1,950
2013-10-09	1,946	1,950	1,940	1,950	1,700	1,950
2013-10-08	1,952	1,962	1,945	1,946	5,700	1,946
2013-10-07	1,960	1,960	1,951	1,951	3,500	1,951
2013-10-04	1,960	1,965	1,958	1,959	2,600	1,959
2013-10-03	1,961	1,980	1,960	1,960	3,300	1,960
2013-10-02	1,980	1,983	1,970	1,980	4,800	1,980
2013-10-01	1,995	1,995	1,982	1,983	1,400	1,983
2013-09-30	1,999	1,999	1,980	1,983	3,500	1,983
2013-09-27	1,999	1,999	1,970	1,987	4,200	1,987
2013-09-26	1,924	2,005	1,911	2,000	16,000	2,000
2013-09-25	2,060	2,069	2,054	2,069	13,600	2,069
2013-09-24	2,054	2,059	2,050	2,059	13,600	2,059
2013-09-20	2,055	2,059	2,053	2,053	7,100	2,053
2013-09-19	2,060	2,060	2,053	2,057	4,500	2,057
2013-09-18	2,050	2,060	2,050	2,055	4,000	2,055
2013-09-17	2,040	2,049	2,040	2,049	3,500	2,049
2013-09-13	2,043	2,046	2,036	2,042	3,200	2,042
2013-09-12	2,038	2,045	2,038	2,042	2,300	2,042
2013-09-11	2,037	2,045	2,034	2,043	6,600	2,043
2013-09-10	2,045	2,045	2,037	2,044	2,200	2,044
2013-09-09	2,040	2,040	2,024	2,032	4,500	2,032
2013-09-06	2,019	2,023	2,017	2,023	2,900	2,023
2013-09-05	2,010	2,018	2,007	2,012	2,200	2,012
2013-09-04	2,010	2,015	2,005	2,015	3,400	2,015
2013-09-03	2,008	2,010	2,003	2,009	3,000	2,009
2013-09-02	2,001	2,009	2,001	2,003	2,100	2,003
2013-08-30	2,011	2,011	2,002	2,009	2,600	2,009
2013-08-29	2,005	2,013	2,002	2,003	2,800	2,003
2013-08-28	2,011	2,011	2,002	2,004	4,300	2,004
2013-08-27	2,014	2,014	2,012	2,012	900	2,012
2013-08-26	2,013	2,016	2,004	2,010	3,500	2,010
2013-08-23	2,010	2,011	2,004	2,008	1,800	2,008
2013-08-22	2,002	2,015	2,002	2,006	2,300	2,006
2013-08-21	2,004	2,016	2,003	2,003	2,900	2,003
2013-08-20	2,010	2,018	2,004	2,004	1,700	2,004
2013-08-19	2,001	2,013	2,001	2,010	2,400	2,010
2013-08-16	2,005	2,014	2,005	2,008	1,800	2,008
2013-08-15	2,001	2,012	2,001	2,012	700	2,012
2013-08-14	2,000	2,015	1,999	2,005	2,400	2,005
2013-08-13	2,010	2,015	2,000	2,000	3,500	2,000
2013-08-12	2,020	2,020	2,000	2,009	2,700	2,009
2013-08-09	2,015	2,015	2,002	2,002	2,000	2,002
2013-08-08	2,015	2,015	1,999	1,999	6,400	1,999
2013-08-07	2,010	2,010	2,003	2,010	1,600	2,010
2013-08-06	2,005	2,010	2,002	2,010	2,000	2,010
2013-08-05	2,001	2,003	1,996	2,003	3,700	2,003
2013-08-02	1,990	2,000	1,990	1,995	6,000	1,995
2013-08-01	2,000	2,000	1,985	1,997	2,600	1,997
2013-07-31	1,995	1,998	1,975	1,985	2,500	1,985
2013-07-30	1,995	1,995	1,983	1,994	1,900	1,994
2013-07-29	1,996	1,998	1,980	1,980	3,200	1,980
2013-07-26	1,980	1,985	1,967	1,980	2,800	1,980
2013-07-25	1,969	1,980	1,969	1,979	2,200	1,979
2013-07-24	1,980	1,980	1,963	1,980	1,700	1,980
2013-07-23	1,978	1,978	1,957	1,961	2,100	1,961
2013-07-22	1,978	1,978	1,944	1,950	2,300	1,950
2013-07-19	1,950	1,968	1,932	1,946	6,300	1,946
2013-07-18	1,949	1,950	1,935	1,947	5,300	1,947
2013-07-17	1,940	1,949	1,935	1,949	3,300	1,949
2013-07-16	1,950	1,959	1,938	1,940	2,900	1,940
2013-07-12	1,936	1,949	1,935	1,949	4,500	1,949
2013-07-11	1,950	1,950	1,937	1,943	5,100	1,943
2013-07-10	1,940	1,948	1,940	1,941	2,500	1,941
2013-07-09	1,946	1,959	1,942	1,942	4,100	1,942
2013-07-08	1,971	1,971	1,945	1,945	3,900	1,945
2013-07-05	1,942	1,964	1,942	1,952	3,500	1,952
2013-07-04	1,937	1,949	1,936	1,949	700	1,949
2013-07-03	1,938	1,949	1,936	1,949	2,500	1,949
2013-07-02	1,933	1,946	1,932	1,946	2,100	1,946
2013-07-01	1,940	1,940	1,912	1,935	2,300	1,935
2013-06-28	1,917	1,929	1,917	1,929	1,000	1,929
2013-06-27	1,903	1,919	1,903	1,919	1,600	1,919
2013-06-26	1,925	1,927	1,906	1,906	1,800	1,906
2013-06-25	1,930	1,930	1,902	1,902	4,000	1,902
2013-06-24	1,924	1,924	1,915	1,917	600	1,917
2013-06-21	1,910	1,920	1,901	1,901	5,400	1,901
2013-06-20	1,942	1,945	1,911	1,920	3,300	1,920
2013-06-19	1,944	1,972	1,940	1,940	2,300	1,940
2013-06-18	1,965	1,975	1,944	1,945	2,300	1,945
2013-06-17	1,940	1,941	1,925	1,940	1,300	1,940
2013-06-14	1,943	1,947	1,917	1,947	1,700	1,947
2013-06-13	1,960	1,960	1,917	1,958	1,600	1,958
2013-06-12	1,946	1,950	1,917	1,949	3,300	1,949
2013-06-11	1,946	1,946	1,922	1,922	3,700	1,922
2013-06-10	1,930	1,940	1,901	1,924	3,000	1,924
2013-06-07	1,911	1,911	1,890	1,891	7,400	1,891
2013-06-06	1,920	1,930	1,910	1,930	3,700	1,930
2013-06-05	1,930	1,948	1,930	1,930	1,100	1,930
2013-06-04	1,930	1,949	1,930	1,930	3,200	1,930
2013-06-03	1,940	1,958	1,940	1,957	2,200	1,957
2013-05-31	1,950	1,958	1,950	1,958	1,400	1,958
2013-05-30	1,955	1,955	1,950	1,950	2,300	1,950
2013-05-29	1,951	1,955	1,951	1,954	1,000	1,954
2013-05-28	1,951	1,960	1,940	1,946	2,000	1,946
2013-05-27	1,950	1,970	1,950	1,951	3,900	1,951
2013-05-24	1,970	1,988	1,961	1,965	5,500	1,965
2013-05-23	1,991	1,991	1,970	1,971	4,800	1,971
2013-05-22	1,981	1,992	1,980	1,983	4,200	1,983
2013-05-21	1,985	1,996	1,982	1,982	2,100	1,982
2013-05-20	1,995	1,996	1,981	1,996	3,700	1,996
2013-05-17	1,986	1,994	1,981	1,992	3,900	1,992
2013-05-16	1,991	1,991	1,985	1,985	7,000	1,985
2013-05-15	1,992	2,000	1,990	1,990	4,800	1,990
2013-05-14	1,995	1,998	1,991	1,992	3,200	1,992
2013-05-13	2,010	2,010	1,996	1,996	8,100	1,996
2013-05-10	1,995	2,000	1,992	1,998	3,700	1,998
2013-05-09	1,994	1,999	1,990	1,992	6,300	1,992
2013-05-08	2,000	2,010	1,997	1,998	5,300	1,998
2013-05-07	2,000	2,000	1,990	1,997	6,400	1,997
2013-05-02	1,980	1,988	1,963	1,987	5,500	1,987
2013-05-01	1,980	1,980	1,960	1,977	2,800	1,977
2013-04-30	1,989	1,990	1,951	1,982	2,400	1,982
2013-04-26	1,968	1,990	1,950	1,950	7,400	1,950
2013-04-25	1,940	1,969	1,933	1,961	5,100	1,961
2013-04-24	1,925	1,937	1,924	1,930	3,000	1,930
2013-04-23	1,960	1,960	1,924	1,924	3,500	1,924
2013-04-22	1,917	1,949	1,917	1,925	3,100	1,925
2013-04-19	1,913	1,929	1,913	1,916	3,500	1,916
2013-04-18	1,920	1,929	1,912	1,913	2,100	1,913
2013-04-17	1,910	1,920	1,906	1,920	3,600	1,920
2013-04-16	1,901	1,919	1,901	1,905	2,200	1,905
2013-04-15	1,927	1,927	1,904	1,917	2,100	1,917
2013-04-12	1,908	1,935	1,900	1,900	7,100	1,900
2013-04-11	1,912	1,918	1,906	1,910	5,800	1,910
2013-04-10	1,922	1,930	1,906	1,912	6,400	1,912
2013-04-09	1,929	1,930	1,903	1,929	4,800	1,929
2013-04-08	1,915	1,929	1,915	1,920	4,600	1,920
2013-04-05	1,898	1,928	1,888	1,915	8,600	1,915
2013-04-04	1,883	1,883	1,862	1,883	3,500	1,883
2013-04-03	1,875	1,889	1,861	1,867	4,700	1,867
2013-04-02	1,866	1,900	1,851	1,876	6,200	1,876
2013-04-01	1,900	1,900	1,865	1,866	4,900	1,866
2013-03-29	1,878	1,939	1,875	1,875	4,000	1,875
2013-03-28	1,856	1,945	1,850	1,910	9,500	1,910
2013-03-27	1,982	1,985	1,931	1,931	12,300	1,931
2013-03-26	203,000	204,000	202,800	203,200	145	2,032
2013-03-25	202,900	203,000	202,200	202,800	83	2,028
2013-03-22	201,900	202,900	201,200	202,900	119	2,029
2013-03-21	200,900	202,200	200,900	201,200	130	2,012
2013-03-19	200,700	200,900	200,200	200,800	38	2,008
2013-03-18	200,600	200,800	199,900	200,000	93	2,000
2013-03-15	199,900	200,300	199,800	200,300	78	2,003
2013-03-14	199,800	199,900	199,600	199,900	26	1,999
2013-03-13	199,800	199,900	199,200	199,900	51	1,999
2013-03-12	199,800	199,800	199,500	199,500	41	1,995
2013-03-11	199,000	199,800	199,000	199,800	46	1,998
2013-03-08	198,400	199,800	198,400	198,800	56	1,988
2013-03-07	199,000	199,500	198,000	199,500	61	1,995
2013-03-06	198,300	199,100	198,300	198,400	24	1,984
2013-03-05	199,600	199,600	198,000	198,100	67	1,981
2013-03-04	198,900	199,700	198,400	198,500	52	1,985
2013-03-01	198,400	198,800	198,000	198,100	27	1,981
2013-02-28	199,400	199,400	198,400	198,400	23	1,984
2013-02-27	198,700	199,000	198,500	199,000	22	1,990
2013-02-26	198,100	198,700	198,000	198,700	32	1,987
2013-02-25	197,500	198,500	197,500	198,500	24	1,985
2013-02-22	195,500	197,200	194,500	197,000	25	1,970
2013-02-21	197,700	197,700	193,000	195,500	58	1,955
2013-02-20	194,800	197,000	194,800	197,000	26	1,970
2013-02-19	194,500	194,800	194,500	194,800	20	1,948
2013-02-18	193,500	194,500	193,000	193,300	11	1,933
2013-02-15	193,100	194,600	192,000	193,600	47	1,936
2013-02-14	198,500	198,500	192,100	194,500	61	1,945
2013-02-13	199,700	199,700	195,500	195,500	58	1,955
2013-02-12	199,700	199,900	198,200	199,500	46	1,995
2013-02-08	199,300	199,500	198,000	199,400	38	1,994
2013-02-07	198,600	199,900	192,000	197,900	94	1,979
2013-02-06	199,900	199,900	198,100	198,600	58	1,986
2013-02-05	199,500	200,000	198,200	198,200	51	1,982
2013-02-04	195,900	199,800	195,900	199,500	77	1,995
2013-02-01	191,100	195,700	191,100	193,800	84	1,938
2013-01-31	190,000	190,000	189,000	190,000	21	1,900
2013-01-30	188,000	190,000	187,900	190,000	33	1,900
2013-01-29	188,000	188,900	188,000	188,200	33	1,882
2013-01-28	185,900	188,400	185,900	187,900	29	1,879
2013-01-25	186,600	187,800	185,000	187,200	10	1,872
2013-01-24	186,400	186,500	184,000	186,500	56	1,865
2013-01-23	187,300	188,300	186,400	186,600	29	1,866
2013-01-22	187,400	188,000	186,000	187,300	30	1,873
2013-01-21	184,500	187,400	184,500	185,800	15	1,858
2013-01-18	183,000	185,500	183,000	184,500	68	1,845
2013-01-17	182,900	183,000	182,000	182,500	26	1,825
2013-01-16	182,000	183,000	181,400	183,000	42	1,830
2013-01-15	182,400	182,400	180,500	181,400	45	1,814
2013-01-11	181,000	182,400	181,000	182,400	42	1,824
2013-01-10	180,500	181,000	180,300	180,500	31	1,805
2013-01-09	181,000	181,400	180,100	181,000	20	1,810
2013-01-08	180,900	181,000	180,000	181,000	31	1,810
2013-01-07	180,500	180,600	179,800	180,500	30	1,805
2013-01-04	179,500	179,900	178,300	179,900	22	1,799

分割・併合履歴： [2013-03-27]1株→100株 [2007-09-25]1株→2株 [2002-09-25]1株→2株 [2000-12-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7604 (株)梅の花 の時系列データ [2013年度]

7604 (株)梅の花の時系列データ [2013年度]