7604 (株)梅の花の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	741	870	737	846	314,900	846
2020-12-29	626	726	626	726	122,700	726
2020-12-28	611	629	611	626	65,500	626
2020-12-25	656	659	630	640	56,500	640
2020-12-24	685	685	665	666	35,400	666
2020-12-23	700	700	686	686	21,100	686
2020-12-22	740	744	700	702	35,500	702
2020-12-21	780	786	740	750	37,400	750
2020-12-18	800	802	786	786	26,600	786
2020-12-17	821	822	800	802	23,700	802
2020-12-16	845	845	829	829	20,500	829
2020-12-15	852	853	845	845	16,300	845
2020-12-14	850	853	850	853	16,700	853
2020-12-11	852	853	850	853	17,200	853
2020-12-10	864	872	854	854	19,700	854
2020-12-09	875	878	870	872	17,500	872
2020-12-08	883	887	878	878	13,700	878
2020-12-07	884	888	880	888	13,100	888
2020-12-04	881	887	880	884	9,100	884
2020-12-03	885	889	880	880	15,500	880
2020-12-02	885	892	881	887	13,900	887
2020-12-01	900	904	885	885	24,400	885
2020-11-30	915	919	900	900	18,600	900
2020-11-27	916	919	915	915	7,300	915
2020-11-26	918	924	917	917	8,100	917
2020-11-25	927	931	920	921	7,600	921
2020-11-24	921	931	921	927	12,300	927
2020-11-20	925	930	921	921	6,300	921
2020-11-19	937	945	923	923	12,800	923
2020-11-18	934	950	933	940	14,800	940
2020-11-17	925	929	918	929	15,500	929
2020-11-16	943	943	914	922	26,100	922
2020-11-13	951	957	946	946	13,800	946
2020-11-12	961	962	958	958	13,900	958
2020-11-11	971	973	965	965	17,300	965
2020-11-10	971	981	970	973	15,000	973
2020-11-09	975	975	968	968	14,300	968
2020-11-06	980	984	975	976	9,300	976
2020-11-05	981	984	976	980	6,400	980
2020-11-04	980	990	979	981	9,500	981
2020-11-02	985	987	980	980	10,400	980
2020-10-30	1,004	1,004	985	985	7,700	985
2020-10-29	990	1,000	982	999	12,500	999
2020-10-28	1,009	1,014	1,002	1,002	14,700	1,002
2020-10-27	1,010	1,015	1,006	1,015	8,800	1,015
2020-10-26	1,008	1,012	1,005	1,011	10,100	1,011
2020-10-23	1,003	1,009	1,003	1,008	6,000	1,008
2020-10-22	1,005	1,012	1,004	1,007	6,600	1,007
2020-10-21	1,012	1,013	1,009	1,012	4,700	1,012
2020-10-20	1,009	1,013	1,004	1,009	5,700	1,009
2020-10-19	1,006	1,011	1,006	1,007	3,900	1,007
2020-10-16	1,001	1,008	1,000	1,006	7,300	1,006
2020-10-15	1,003	1,010	1,001	1,001	5,000	1,001
2020-10-14	1,001	1,011	1,001	1,009	8,200	1,009
2020-10-13	1,015	1,015	1,001	1,004	12,400	1,004
2020-10-12	1,030	1,030	1,014	1,015	10,100	1,015
2020-10-09	1,015	1,022	1,007	1,016	10,000	1,016
2020-10-08	1,026	1,030	1,017	1,019	12,800	1,019
2020-10-07	1,028	1,030	1,025	1,027	5,600	1,027
2020-10-06	1,034	1,041	1,024	1,027	15,400	1,027
2020-10-05	1,038	1,044	1,032	1,038	8,700	1,038
2020-10-02	1,030	1,038	1,030	1,032	8,100	1,032
2020-09-30	1,042	1,044	1,031	1,031	9,000	1,031
2020-09-29	1,038	1,049	1,038	1,044	8,200	1,044
2020-09-28	1,050	1,050	1,034	1,038	8,400	1,038
2020-09-25	1,042	1,045	1,039	1,041	5,400	1,041
2020-09-24	1,056	1,056	1,040	1,042	9,600	1,042
2020-09-23	1,055	1,055	1,043	1,045	8,100	1,045
2020-09-18	1,055	1,055	1,044	1,047	6,300	1,047
2020-09-17	1,039	1,052	1,039	1,050	8,100	1,050
2020-09-16	1,050	1,051	1,038	1,038	5,500	1,038
2020-09-15	1,047	1,047	1,038	1,046	6,100	1,046
2020-09-14	1,047	1,047	1,037	1,038	5,300	1,038
2020-09-11	1,045	1,045	1,031	1,036	5,300	1,036
2020-09-10	1,041	1,044	1,030	1,033	5,900	1,033
2020-09-09	1,048	1,048	1,030	1,041	5,800	1,041
2020-09-08	1,033	1,047	1,032	1,045	6,600	1,045
2020-09-07	1,032	1,042	1,032	1,040	4,100	1,040
2020-09-04	1,041	1,041	1,026	1,032	6,700	1,032
2020-09-03	1,055	1,055	1,042	1,042	4,800	1,042
2020-09-02	1,050	1,059	1,043	1,051	7,300	1,051
2020-09-01	1,038	1,070	1,038	1,054	5,200	1,054
2020-08-31	1,006	1,038	1,006	1,038	10,900	1,038
2020-08-28	1,011	1,029	1,005	1,005	10,600	1,005
2020-08-27	1,005	1,022	1,003	1,020	12,200	1,020
2020-08-26	1,000	1,005	1,000	1,001	5,800	1,001
2020-08-25	999	1,004	998	1,000	5,200	1,000
2020-08-24	1,002	1,005	999	999	4,100	999
2020-08-21	1,011	1,014	999	1,002	6,100	1,002
2020-08-20	1,011	1,014	1,008	1,012	6,900	1,012
2020-08-19	1,008	1,014	1,008	1,012	4,000	1,012
2020-08-18	1,001	1,004	998	1,001	6,400	1,001
2020-08-17	1,004	1,004	996	1,001	5,200	1,001
2020-08-14	1,010	1,010	990	1,002	10,800	1,002
2020-08-13	979	1,000	977	998	15,900	998
2020-08-12	978	998	976	992	9,500	992
2020-08-11	965	980	965	975	6,400	975
2020-08-07	960	970	960	964	3,900	964
2020-08-06	962	976	961	961	6,100	961
2020-08-05	960	962	950	962	7,100	962
2020-08-04	960	968	951	963	11,000	963
2020-08-03	956	977	956	963	7,300	963
2020-07-31	986	986	956	956	14,000	956
2020-07-30	1,000	1,004	986	986	10,600	986
2020-07-29	1,010	1,014	1,000	1,004	8,000	1,004
2020-07-28	1,007	1,010	1,001	1,001	6,300	1,001
2020-07-27	1,014	1,020	1,002	1,018	12,000	1,018
2020-07-22	982	1,015	982	1,014	15,800	1,014
2020-07-21	980	996	972	977	27,600	977
2020-07-20	999	999	981	986	27,200	986
2020-07-17	1,045	1,046	1,000	1,010	45,600	1,010
2020-07-16	1,121	1,125	1,090	1,090	31,900	1,090
2020-07-15	1,161	1,172	1,151	1,151	15,100	1,151
2020-07-14	1,200	1,204	1,142	1,190	21,100	1,190
2020-07-13	1,229	1,229	1,205	1,207	6,700	1,207
2020-07-10	1,239	1,243	1,228	1,228	5,100	1,228
2020-07-09	1,250	1,255	1,245	1,251	3,400	1,251
2020-07-08	1,256	1,256	1,250	1,251	6,200	1,251
2020-07-07	1,270	1,270	1,252	1,256	3,700	1,256
2020-07-06	1,264	1,314	1,257	1,281	6,900	1,281
2020-07-03	1,300	1,300	1,270	1,274	6,300	1,274
2020-07-02	1,299	1,305	1,293	1,293	3,200	1,293
2020-07-01	1,301	1,324	1,285	1,299	3,600	1,299
2020-06-30	1,296	1,311	1,287	1,311	5,400	1,311
2020-06-29	1,300	1,300	1,280	1,285	7,500	1,285
2020-06-26	1,327	1,329	1,321	1,321	2,300	1,321
2020-06-25	1,341	1,341	1,330	1,332	6,400	1,332
2020-06-24	1,350	1,356	1,342	1,348	2,400	1,348
2020-06-23	1,345	1,346	1,339	1,344	2,200	1,344
2020-06-22	1,339	1,346	1,339	1,340	2,500	1,340
2020-06-19	1,340	1,351	1,333	1,349	2,400	1,349
2020-06-18	1,336	1,353	1,333	1,342	3,300	1,342
2020-06-17	1,344	1,345	1,332	1,342	5,100	1,342
2020-06-16	1,330	1,351	1,330	1,339	7,500	1,339
2020-06-15	1,372	1,372	1,333	1,336	3,800	1,336
2020-06-12	1,350	1,352	1,320	1,326	12,500	1,326
2020-06-11	1,394	1,402	1,370	1,371	8,600	1,371
2020-06-10	1,409	1,409	1,396	1,396	4,400	1,396
2020-06-09	1,411	1,415	1,402	1,405	3,900	1,405
2020-06-08	1,447	1,447	1,404	1,411	8,000	1,411
2020-06-05	1,400	1,420	1,390	1,417	10,700	1,417
2020-06-04	1,406	1,406	1,384	1,400	6,500	1,400
2020-06-03	1,416	1,420	1,400	1,406	6,400	1,406
2020-06-02	1,400	1,422	1,400	1,416	6,900	1,416
2020-06-01	1,414	1,414	1,375	1,398	6,900	1,398
2020-05-29	1,399	1,399	1,370	1,372	6,900	1,372
2020-05-28	1,424	1,435	1,376	1,406	14,900	1,406
2020-05-27	1,400	1,424	1,397	1,424	12,800	1,424
2020-05-26	1,357	1,396	1,357	1,390	16,400	1,390
2020-05-25	1,359	1,359	1,323	1,355	9,500	1,355
2020-05-22	1,349	1,357	1,337	1,337	7,300	1,337
2020-05-21	1,320	1,350	1,320	1,349	7,900	1,349
2020-05-20	1,311	1,325	1,311	1,315	4,600	1,315
2020-05-19	1,351	1,362	1,315	1,320	7,700	1,320
2020-05-18	1,350	1,357	1,311	1,328	9,000	1,328
2020-05-15	1,356	1,371	1,350	1,350	4,400	1,350
2020-05-14	1,380	1,389	1,360	1,360	4,800	1,360
2020-05-13	1,366	1,398	1,357	1,357	8,700	1,357
2020-05-12	1,350	1,398	1,350	1,394	9,400	1,394
2020-05-11	1,360	1,366	1,329	1,362	10,600	1,362
2020-05-08	1,261	1,321	1,261	1,300	11,000	1,300
2020-05-07	1,298	1,298	1,256	1,266	7,700	1,266
2020-05-01	1,285	1,297	1,272	1,274	9,300	1,274
2020-04-30	1,310	1,330	1,297	1,301	14,100	1,301
2020-04-28	1,301	1,334	1,300	1,306	14,500	1,306
2020-04-27	1,373	1,399	1,361	1,361	23,100	1,361
2020-04-24	1,397	1,399	1,378	1,398	10,100	1,398
2020-04-23	1,370	1,420	1,370	1,397	8,800	1,397
2020-04-22	1,400	1,400	1,367	1,381	11,200	1,381
2020-04-21	1,418	1,420	1,389	1,407	8,000	1,407
2020-04-20	1,399	1,428	1,385	1,405	10,700	1,405
2020-04-17	1,374	1,405	1,374	1,378	9,000	1,378
2020-04-16	1,382	1,383	1,365	1,374	6,900	1,374
2020-04-15	1,389	1,389	1,369	1,382	4,200	1,382
2020-04-14	1,364	1,389	1,351	1,389	5,800	1,389
2020-04-13	1,400	1,400	1,350	1,374	8,100	1,374
2020-04-10	1,381	1,388	1,335	1,383	8,500	1,383
2020-04-09	1,370	1,399	1,338	1,398	9,500	1,398
2020-04-08	1,318	1,385	1,288	1,359	13,300	1,359
2020-04-07	1,289	1,365	1,259	1,313	15,400	1,313
2020-04-06	1,208	1,290	1,184	1,259	20,800	1,259
2020-04-03	1,250	1,253	1,201	1,226	13,600	1,226
2020-04-02	1,331	1,345	1,257	1,264	13,900	1,264
2020-04-01	1,421	1,421	1,351	1,351	17,900	1,351
2020-03-31	1,450	1,474	1,441	1,443	13,300	1,443
2020-03-30	1,469	1,488	1,421	1,438	16,100	1,438
2020-03-27	1,540	1,570	1,475	1,499	18,600	1,499
2020-03-26	1,540	1,546	1,480	1,480	20,800	1,480
2020-03-25	1,368	1,520	1,368	1,520	40,500	1,520
2020-03-24	1,250	1,380	1,249	1,360	29,600	1,360
2020-03-23	1,187	1,243	1,155	1,225	34,800	1,225
2020-03-19	1,143	1,190	1,107	1,144	57,500	1,144
2020-03-18	1,086	1,140	1,083	1,118	135,900	1,118
2020-03-17	1,146	1,146	1,146	1,146	23,600	1,146
2020-03-16	1,546	1,546	1,546	1,546	54,200	1,546
2020-03-13	2,000	2,055	1,944	1,946	37,900	1,946
2020-03-12	2,170	2,220	2,108	2,122	13,500	2,122
2020-03-11	2,288	2,370	2,235	2,235	8,400	2,235
2020-03-10	2,200	2,240	2,050	2,240	22,800	2,240
2020-03-09	2,300	2,301	2,202	2,206	16,200	2,206
2020-03-06	2,413	2,413	2,296	2,314	12,800	2,314
2020-03-05	2,413	2,440	2,413	2,417	3,900	2,417
2020-03-04	2,407	2,426	2,400	2,413	5,300	2,413
2020-03-03	2,469	2,483	2,406	2,457	8,100	2,457
2020-03-02	2,211	2,450	2,210	2,422	20,200	2,422
2020-02-28	2,259	2,398	2,230	2,255	33,800	2,255
2020-02-27	2,500	2,506	2,459	2,459	20,100	2,459
2020-02-26	2,502	2,505	2,500	2,502	14,800	2,502
2020-02-25	2,511	2,529	2,505	2,505	13,200	2,505
2020-02-21	2,550	2,550	2,536	2,546	2,900	2,546
2020-02-20	2,550	2,555	2,540	2,540	2,200	2,540
2020-02-19	2,535	2,550	2,535	2,550	2,400	2,550
2020-02-18	2,530	2,539	2,528	2,528	5,400	2,528
2020-02-17	2,542	2,549	2,536	2,536	6,400	2,536
2020-02-14	2,548	2,557	2,544	2,545	3,100	2,545
2020-02-13	2,561	2,562	2,546	2,548	4,200	2,548
2020-02-12	2,564	2,575	2,546	2,562	7,300	2,562
2020-02-10	2,557	2,580	2,557	2,575	3,300	2,575
2020-02-07	2,569	2,570	2,557	2,557	1,800	2,557
2020-02-06	2,560	2,570	2,556	2,569	4,100	2,569
2020-02-05	2,548	2,549	2,543	2,546	2,800	2,546
2020-02-04	2,532	2,544	2,532	2,539	4,000	2,539
2020-02-03	2,520	2,530	2,520	2,530	2,500	2,530
2020-01-31	2,525	2,532	2,524	2,528	3,900	2,528
2020-01-30	2,541	2,548	2,520	2,521	8,500	2,521
2020-01-29	2,550	2,559	2,540	2,540	3,900	2,540
2020-01-28	2,531	2,556	2,531	2,555	2,900	2,555
2020-01-27	2,560	2,563	2,536	2,536	9,900	2,536
2020-01-24	2,566	2,566	2,558	2,561	5,900	2,561
2020-01-23	2,566	2,569	2,563	2,568	3,300	2,568
2020-01-22	2,563	2,566	2,562	2,566	4,800	2,566
2020-01-21	2,560	2,566	2,560	2,564	2,600	2,564
2020-01-20	2,560	2,569	2,560	2,560	5,700	2,560
2020-01-17	2,568	2,572	2,560	2,568	4,700	2,568
2020-01-16	2,574	2,574	2,565	2,570	2,200	2,570
2020-01-15	2,575	2,575	2,561	2,561	3,700	2,561
2020-01-14	2,573	2,573	2,560	2,570	6,900	2,570
2020-01-10	2,567	2,567	2,550	2,550	5,400	2,550
2020-01-09	2,543	2,567	2,543	2,561	6,800	2,561
2020-01-08	2,550	2,550	2,541	2,542	5,600	2,542
2020-01-07	2,545	2,549	2,540	2,549	4,700	2,549
2020-01-06	2,536	2,551	2,527	2,527	9,700	2,527

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 [2020年度]

7604 (株)梅の花の時系列データ [2020年度]