7604 (株)梅の花の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,655	2,674	2,655	2,673	2,900	2,673
2016-12-29	2,645	2,651	2,643	2,650	1,200	2,650
2016-12-28	2,640	2,650	2,636	2,650	2,700	2,650
2016-12-27	2,651	2,651	2,635	2,646	6,900	2,646
2016-12-26	2,650	2,651	2,643	2,643	6,500	2,643
2016-12-22	2,651	2,655	2,650	2,650	2,800	2,650
2016-12-21	2,650	2,653	2,650	2,650	2,600	2,650
2016-12-20	2,646	2,651	2,646	2,648	2,200	2,648
2016-12-19	2,660	2,660	2,648	2,648	3,000	2,648
2016-12-16	2,652	2,660	2,651	2,651	2,100	2,651
2016-12-15	2,657	2,665	2,650	2,655	2,400	2,655
2016-12-14	2,650	2,660	2,650	2,656	2,400	2,656
2016-12-13	2,650	2,665	2,648	2,665	3,400	2,665
2016-12-12	2,645	2,680	2,640	2,665	4,100	2,665
2016-12-09	2,625	2,645	2,625	2,634	3,000	2,634
2016-12-08	2,620	2,625	2,620	2,624	5,200	2,624
2016-12-07	2,619	2,624	2,618	2,618	6,000	2,618
2016-12-06	2,619	2,624	2,618	2,618	2,900	2,618
2016-12-05	2,618	2,621	2,618	2,618	1,300	2,618
2016-12-02	2,616	2,623	2,616	2,616	1,800	2,616
2016-12-01	2,624	2,624	2,615	2,616	3,100	2,616
2016-11-30	2,620	2,620	2,614	2,615	900	2,615
2016-11-29	2,610	2,616	2,609	2,615	2,100	2,615
2016-11-28	2,612	2,614	2,610	2,610	1,200	2,610
2016-11-25	2,606	2,614	2,606	2,612	3,300	2,612
2016-11-24	2,610	2,610	2,606	2,610	1,400	2,610
2016-11-22	2,610	2,614	2,608	2,610	2,200	2,610
2016-11-21	2,612	2,612	2,610	2,610	1,000	2,610
2016-11-18	2,619	2,620	2,612	2,612	1,500	2,612
2016-11-17	2,618	2,618	2,609	2,609	1,400	2,609
2016-11-16	2,610	2,611	2,607	2,609	2,800	2,609
2016-11-15	2,603	2,609	2,602	2,609	1,700	2,609
2016-11-14	2,601	2,608	2,601	2,602	1,900	2,602
2016-11-11	2,609	2,609	2,601	2,602	2,900	2,602
2016-11-10	2,605	2,605	2,595	2,605	3,700	2,605
2016-11-09	2,609	2,609	2,561	2,570	6,400	2,570
2016-11-08	2,596	2,599	2,586	2,599	1,000	2,599
2016-11-07	2,588	2,609	2,586	2,595	2,400	2,595
2016-11-04	2,590	2,596	2,590	2,590	4,200	2,590
2016-11-02	2,601	2,608	2,600	2,600	2,900	2,600
2016-11-01	2,603	2,609	2,600	2,601	3,300	2,601
2016-10-31	2,597	2,609	2,594	2,609	1,600	2,609
2016-10-28	2,600	2,605	2,597	2,603	1,200	2,603
2016-10-27	2,589	2,600	2,589	2,600	600	2,600
2016-10-26	2,593	2,599	2,586	2,599	2,400	2,599
2016-10-25	2,595	2,609	2,595	2,595	1,200	2,595
2016-10-24	2,601	2,611	2,595	2,595	2,400	2,595
2016-10-21	2,601	2,610	2,586	2,602	3,100	2,602
2016-10-20	2,610	2,610	2,600	2,601	2,100	2,601
2016-10-19	2,615	2,620	2,607	2,607	2,100	2,607
2016-10-17	2,600	2,600	2,590	2,590	600	2,590
2016-10-13	2,600	2,600	2,586	2,597	1,900	2,597
2016-10-12	2,600	2,600	2,586	2,586	700	2,586
2016-10-11	2,617	2,617	2,585	2,585	2,500	2,585
2016-10-07	2,585	2,585	2,574	2,580	1,700	2,580
2016-10-06	2,580	2,580	2,567	2,567	3,100	2,567
2016-10-05	2,586	2,586	2,571	2,571	4,400	2,571
2016-10-04	2,586	2,599	2,574	2,574	7,000	2,574
2016-10-03	2,585	2,592	2,583	2,592	1,400	2,592
2016-09-30	2,595	2,595	2,582	2,592	2,500	2,592
2016-09-29	2,600	2,619	2,595	2,595	6,500	2,595
2016-09-28	2,573	2,629	2,572	2,616	11,000	2,616
2016-09-27	2,720	2,725	2,719	2,719	12,800	2,719
2016-09-26	2,718	2,725	2,716	2,724	12,500	2,724
2016-09-23	2,714	2,720	2,708	2,718	10,100	2,718
2016-09-21	2,709	2,715	2,707	2,712	9,000	2,712
2016-09-20	2,689	2,708	2,688	2,705	7,000	2,705
2016-09-16	2,695	2,704	2,694	2,697	7,400	2,697
2016-09-15	2,675	2,695	2,675	2,695	4,100	2,695
2016-09-14	2,675	2,688	2,671	2,688	3,200	2,688
2016-09-13	2,673	2,675	2,670	2,672	2,600	2,672
2016-09-12	2,667	2,673	2,665	2,666	3,100	2,666
2016-09-09	2,673	2,674	2,662	2,671	2,900	2,671
2016-09-08	2,666	2,672	2,666	2,669	1,400	2,669
2016-09-07	2,660	2,673	2,660	2,670	4,100	2,670
2016-09-06	2,658	2,668	2,658	2,668	3,500	2,668
2016-09-05	2,658	2,665	2,656	2,660	4,400	2,660
2016-09-02	2,648	2,659	2,648	2,651	2,300	2,651
2016-09-01	2,644	2,649	2,644	2,648	2,400	2,648
2016-08-31	2,634	2,654	2,626	2,653	5,900	2,653
2016-08-30	2,625	2,626	2,612	2,626	3,300	2,626
2016-08-29	2,617	2,625	2,617	2,624	2,700	2,624
2016-08-26	2,606	2,617	2,606	2,617	1,100	2,617
2016-08-25	2,609	2,612	2,607	2,612	1,000	2,612
2016-08-24	2,613	2,613	2,608	2,609	1,200	2,609
2016-08-23	2,605	2,617	2,605	2,610	3,000	2,610
2016-08-22	2,604	2,617	2,604	2,613	2,100	2,613
2016-08-19	2,617	2,617	2,608	2,610	1,800	2,610
2016-08-18	2,602	2,615	2,602	2,612	2,900	2,612
2016-08-17	2,604	2,607	2,600	2,602	3,500	2,602
2016-08-16	2,604	2,607	2,591	2,595	2,500	2,595
2016-08-15	2,585	2,605	2,585	2,588	1,100	2,588
2016-08-12	2,629	2,629	2,584	2,584	8,500	2,584
2016-08-10	2,590	2,605	2,590	2,603	1,000	2,603
2016-08-09	2,598	2,599	2,591	2,591	500	2,591
2016-08-08	2,600	2,600	2,587	2,587	2,400	2,587
2016-08-05	2,585	2,600	2,585	2,600	2,300	2,600
2016-08-04	2,597	2,597	2,585	2,593	2,300	2,593
2016-08-03	2,582	2,596	2,581	2,581	3,200	2,581
2016-08-02	2,587	2,599	2,587	2,589	2,700	2,589
2016-08-01	2,587	2,589	2,587	2,589	800	2,589
2016-07-29	2,595	2,595	2,576	2,589	2,400	2,589
2016-07-28	2,579	2,595	2,577	2,581	1,500	2,581
2016-07-27	2,592	2,592	2,574	2,579	1,300	2,579
2016-07-26	2,580	2,589	2,573	2,586	2,400	2,586
2016-07-25	2,595	2,595	2,575	2,580	3,200	2,580
2016-07-22	2,586	2,594	2,585	2,594	1,000	2,594
2016-07-21	2,590	2,595	2,585	2,595	1,600	2,595
2016-07-20	2,581	2,589	2,576	2,577	1,800	2,577
2016-07-19	2,573	2,592	2,573	2,589	2,500	2,589
2016-07-15	2,584	2,590	2,583	2,583	1,500	2,583
2016-07-14	2,574	2,589	2,574	2,583	1,100	2,583
2016-07-13	2,580	2,590	2,572	2,573	3,200	2,573
2016-07-12	2,574	2,580	2,565	2,574	5,000	2,574
2016-07-11	2,575	2,575	2,560	2,574	3,000	2,574
2016-07-08	2,550	2,576	2,550	2,557	1,800	2,557
2016-07-07	2,551	2,575	2,551	2,555	1,100	2,555
2016-07-06	2,570	2,570	2,550	2,557	1,500	2,557
2016-07-05	2,546	2,575	2,546	2,557	1,400	2,557
2016-07-04	2,577	2,577	2,533	2,544	8,800	2,544
2016-07-01	2,580	2,593	2,570	2,572	1,800	2,572
2016-06-30	2,595	2,595	2,551	2,577	2,200	2,577
2016-06-29	2,550	2,590	2,550	2,589	2,000	2,589
2016-06-28	2,530	2,550	2,530	2,550	3,700	2,550
2016-06-27	2,506	2,549	2,506	2,520	5,300	2,520
2016-06-24	2,566	2,566	2,500	2,500	11,100	2,500
2016-06-23	2,567	2,575	2,560	2,560	4,400	2,560
2016-06-22	2,572	2,590	2,563	2,563	3,100	2,563
2016-06-21	2,576	2,576	2,570	2,572	3,400	2,572
2016-06-20	2,571	2,580	2,566	2,576	2,600	2,576
2016-06-17	2,565	2,585	2,560	2,563	3,900	2,563
2016-06-16	2,562	2,580	2,558	2,558	2,200	2,558
2016-06-15	2,584	2,584	2,555	2,564	1,000	2,564
2016-06-14	2,562	2,586	2,555	2,555	4,400	2,555
2016-06-13	2,582	2,582	2,560	2,562	7,100	2,562
2016-06-10	2,589	2,589	2,581	2,582	1,600	2,582
2016-06-09	2,583	2,589	2,581	2,581	1,400	2,581
2016-06-08	2,581	2,589	2,581	2,583	800	2,583
2016-06-07	2,580	2,592	2,580	2,580	1,700	2,580
2016-06-06	2,580	2,582	2,573	2,578	1,800	2,578
2016-06-03	2,583	2,589	2,582	2,583	2,300	2,583
2016-06-02	2,585	2,599	2,585	2,586	1,900	2,586
2016-06-01	2,600	2,600	2,584	2,584	2,200	2,584
2016-05-31	2,600	2,600	2,582	2,595	2,700	2,595
2016-05-30	2,590	2,595	2,580	2,595	1,600	2,595
2016-05-27	2,590	2,590	2,587	2,587	500	2,587
2016-05-26	2,579	2,595	2,573	2,579	1,900	2,579
2016-05-25	2,579	2,585	2,572	2,573	2,000	2,573
2016-05-24	2,584	2,585	2,568	2,568	2,700	2,568
2016-05-23	2,584	2,584	2,573	2,584	1,100	2,584
2016-05-20	2,584	2,588	2,572	2,578	3,900	2,578
2016-05-19	2,580	2,580	2,570	2,579	600	2,579
2016-05-18	2,564	2,578	2,564	2,578	1,400	2,578
2016-05-17	2,576	2,579	2,563	2,578	3,400	2,578
2016-05-16	2,563	2,574	2,562	2,564	4,200	2,564
2016-05-13	2,583	2,583	2,574	2,578	1,600	2,578
2016-05-12	2,568	2,579	2,562	2,579	2,600	2,579
2016-05-11	2,580	2,580	2,573	2,574	1,600	2,574
2016-05-10	2,568	2,575	2,568	2,571	1,200	2,571
2016-05-09	2,561	2,580	2,561	2,566	1,400	2,566
2016-05-06	2,574	2,574	2,560	2,560	4,500	2,560
2016-05-02	2,569	2,580	2,560	2,575	4,000	2,575
2016-04-28	2,600	2,600	2,569	2,569	2,200	2,569
2016-04-27	2,569	2,580	2,569	2,580	500	2,580
2016-04-26	2,571	2,587	2,568	2,569	1,800	2,569
2016-04-25	2,565	2,588	2,564	2,580	3,300	2,580
2016-04-22	2,570	2,590	2,570	2,575	1,900	2,575
2016-04-21	2,568	2,589	2,568	2,570	2,200	2,570
2016-04-20	2,567	2,590	2,567	2,571	2,500	2,571
2016-04-19	2,563	2,585	2,560	2,579	2,600	2,579
2016-04-18	2,562	2,562	2,551	2,557	2,600	2,557
2016-04-15	2,559	2,575	2,559	2,570	2,500	2,570
2016-04-14	2,560	2,575	2,560	2,561	2,500	2,561
2016-04-13	2,556	2,570	2,553	2,560	2,300	2,560
2016-04-12	2,573	2,573	2,569	2,569	800	2,569
2016-04-11	2,544	2,560	2,544	2,555	2,400	2,555
2016-04-08	2,541	2,560	2,540	2,560	1,600	2,560
2016-04-07	2,565	2,565	2,550	2,551	1,000	2,551
2016-04-06	2,540	2,550	2,529	2,550	2,600	2,550
2016-04-05	2,577	2,577	2,545	2,550	3,500	2,550
2016-04-04	2,578	2,578	2,551	2,552	3,700	2,552
2016-04-01	2,575	2,575	2,550	2,560	7,900	2,560
2016-03-31	2,582	2,599	2,581	2,589	2,300	2,589
2016-03-30	2,610	2,617	2,575	2,595	15,100	2,595
2016-03-29	2,600	2,630	2,600	2,609	13,500	2,609
2016-03-28	2,712	2,744	2,712	2,737	13,800	2,737
2016-03-25	2,730	2,735	2,702	2,712	7,600	2,712
2016-03-24	2,715	2,725	2,705	2,725	6,700	2,725
2016-03-23	2,702	2,715	2,700	2,714	9,300	2,714
2016-03-22	2,710	2,710	2,701	2,707	4,400	2,707
2016-03-18	2,700	2,709	2,690	2,708	5,100	2,708
2016-03-17	2,696	2,706	2,690	2,706	10,100	2,706
2016-03-16	2,690	2,696	2,690	2,690	3,200	2,690
2016-03-15	2,680	2,695	2,680	2,695	5,700	2,695
2016-03-14	2,675	2,680	2,673	2,679	4,100	2,679
2016-03-11	2,670	2,680	2,670	2,675	5,900	2,675
2016-03-10	2,650	2,674	2,650	2,670	2,600	2,670
2016-03-09	2,660	2,661	2,630	2,645	4,200	2,645
2016-03-08	2,679	2,680	2,659	2,661	4,100	2,661
2016-03-07	2,680	2,680	2,670	2,673	6,000	2,673
2016-03-04	2,650	2,654	2,650	2,654	1,700	2,654
2016-03-03	2,648	2,650	2,637	2,650	2,800	2,650
2016-03-02	2,646	2,650	2,640	2,648	3,300	2,648
2016-03-01	2,620	2,646	2,620	2,646	3,100	2,646
2016-02-29	2,637	2,642	2,610	2,610	3,000	2,610
2016-02-26	2,604	2,620	2,604	2,620	2,400	2,620
2016-02-25	2,600	2,604	2,597	2,604	2,200	2,604
2016-02-24	2,592	2,593	2,585	2,590	1,400	2,590
2016-02-23	2,597	2,600	2,584	2,584	1,700	2,584
2016-02-22	2,585	2,594	2,571	2,594	1,800	2,594
2016-02-19	2,593	2,593	2,573	2,574	1,200	2,574
2016-02-18	2,575	2,596	2,570	2,589	1,700	2,589
2016-02-17	2,596	2,596	2,570	2,573	2,200	2,573
2016-02-16	2,583	2,596	2,565	2,596	2,400	2,596
2016-02-15	2,600	2,600	2,512	2,583	4,000	2,583
2016-02-12	2,518	2,549	2,500	2,502	8,000	2,502
2016-02-10	2,599	2,599	2,520	2,550	5,200	2,550
2016-02-09	2,595	2,600	2,561	2,565	5,700	2,565
2016-02-08	2,589	2,619	2,589	2,595	3,900	2,595
2016-02-05	2,615	2,615	2,591	2,594	3,500	2,594
2016-02-04	2,611	2,611	2,596	2,598	2,600	2,598
2016-02-03	2,596	2,609	2,596	2,600	1,800	2,600
2016-02-02	2,607	2,612	2,604	2,610	1,000	2,610
2016-02-01	2,614	2,614	2,589	2,603	2,200	2,603
2016-01-29	2,580	2,606	2,580	2,583	4,700	2,583
2016-01-28	2,583	2,583	2,565	2,579	1,900	2,579
2016-01-27	2,564	2,587	2,564	2,570	2,700	2,570
2016-01-26	2,561	2,570	2,561	2,562	1,400	2,562
2016-01-25	2,560	2,579	2,542	2,559	3,700	2,559
2016-01-22	2,501	2,530	2,500	2,519	8,400	2,519
2016-01-21	2,500	2,564	2,500	2,502	12,100	2,502
2016-01-20	2,562	2,584	2,540	2,540	5,500	2,540
2016-01-19	2,560	2,580	2,555	2,579	4,000	2,579
2016-01-18	2,560	2,567	2,545	2,560	3,100	2,560
2016-01-15	2,566	2,595	2,560	2,560	3,100	2,560
2016-01-14	2,593	2,593	2,553	2,565	4,500	2,565
2016-01-13	2,550	2,593	2,545	2,593	3,500	2,593
2016-01-12	2,560	2,594	2,550	2,550	11,600	2,550
2016-01-08	2,579	2,608	2,572	2,591	4,200	2,591
2016-01-07	2,622	2,623	2,579	2,579	8,500	2,579
2016-01-06	2,597	2,622	2,597	2,622	6,100	2,622
2016-01-05	2,591	2,600	2,585	2,591	3,500	2,591
2016-01-04	2,602	2,612	2,580	2,580	6,800	2,580

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 [2016年度]

7604 (株)梅の花の時系列データ [2016年度]