7604 (株)梅の花 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 377,000 | 377,000 | 377,000 | 377,000 | 7 | 1,885 |
| 2002-12-27 | 377,000 | 377,000 | 373,000 | 377,000 | 12 | 1,885 |
| 2002-12-26 | 369,000 | 375,000 | 369,000 | 375,000 | 16 | 1,875 |
| 2002-12-25 | 368,000 | 372,000 | 368,000 | 368,000 | 19 | 1,840 |
| 2002-12-24 | 370,000 | 371,000 | 362,000 | 367,000 | 27 | 1,835 |
| 2002-12-20 | 370,000 | 371,000 | 365,000 | 370,000 | 47 | 1,850 |
| 2002-12-19 | 369,000 | 371,000 | 368,000 | 371,000 | 27 | 1,855 |
| 2002-12-18 | 370,000 | 370,000 | 368,000 | 369,000 | 18 | 1,845 |
| 2002-12-17 | 370,000 | 370,000 | 369,000 | 369,000 | 28 | 1,845 |
| 2002-12-16 | 370,000 | 370,000 | 369,000 | 369,000 | 17 | 1,845 |
| 2002-12-13 | 371,000 | 371,000 | 369,000 | 369,000 | 10 | 1,845 |
| 2002-12-12 | 371,000 | 371,000 | 370,000 | 370,000 | 12 | 1,850 |
| 2002-12-11 | 370,000 | 371,000 | 370,000 | 371,000 | 18 | 1,855 |
| 2002-12-10 | 370,000 | 370,000 | 369,000 | 369,000 | 28 | 1,845 |
| 2002-12-09 | 370,000 | 372,000 | 370,000 | 370,000 | 27 | 1,850 |
| 2002-12-06 | 371,000 | 373,000 | 370,000 | 370,000 | 35 | 1,850 |
| 2002-12-05 | 371,000 | 373,000 | 370,000 | 373,000 | 37 | 1,865 |
| 2002-12-04 | 370,000 | 373,000 | 370,000 | 371,000 | 6 | 1,855 |
| 2002-12-03 | 371,000 | 374,000 | 371,000 | 371,000 | 13 | 1,855 |
| 2002-12-02 | 375,000 | 375,000 | 370,000 | 370,000 | 16 | 1,850 |
| 2002-11-29 | 373,000 | 373,000 | 371,000 | 371,000 | 24 | 1,855 |
| 2002-11-28 | 372,000 | 373,000 | 371,000 | 372,000 | 20 | 1,860 |
| 2002-11-27 | 372,000 | 375,000 | 372,000 | 373,000 | 23 | 1,865 |
| 2002-11-26 | 377,000 | 377,000 | 372,000 | 372,000 | 31 | 1,860 |
| 2002-11-25 | 374,000 | 376,000 | 373,000 | 375,000 | 23 | 1,875 |
| 2002-11-22 | 375,000 | 377,000 | 374,000 | 377,000 | 42 | 1,885 |
| 2002-11-21 | 380,000 | 380,000 | 377,000 | 378,000 | 16 | 1,890 |
| 2002-11-20 | 377,000 | 380,000 | 377,000 | 379,000 | 20 | 1,895 |
| 2002-11-19 | 380,000 | 380,000 | 376,000 | 380,000 | 17 | 1,900 |
| 2002-11-18 | 376,000 | 380,000 | 376,000 | 380,000 | 19 | 1,900 |
| 2002-11-15 | 380,000 | 380,000 | 376,000 | 376,000 | 10 | 1,880 |
| 2002-11-14 | 380,000 | 380,000 | 377,000 | 377,000 | 6 | 1,885 |
| 2002-11-13 | 380,000 | 380,000 | 377,000 | 377,000 | 7 | 1,885 |
| 2002-11-12 | 380,000 | 380,000 | 377,000 | 379,000 | 13 | 1,895 |
| 2002-11-11 | 380,000 | 380,000 | 378,000 | 380,000 | 15 | 1,900 |
| 2002-11-08 | 379,000 | 379,000 | 376,000 | 378,000 | 5 | 1,890 |
| 2002-11-07 | 378,000 | 380,000 | 375,000 | 380,000 | 5 | 1,900 |
| 2002-11-06 | 376,000 | 379,000 | 375,000 | 379,000 | 5 | 1,895 |
| 2002-11-05 | 377,000 | 385,000 | 371,000 | 375,000 | 23 | 1,875 |
| 2002-11-01 | 378,000 | 378,000 | 373,000 | 377,000 | 13 | 1,885 |
| 2002-10-31 | 375,000 | 378,000 | 375,000 | 375,000 | 5 | 1,875 |
| 2002-10-30 | 373,000 | 375,000 | 373,000 | 375,000 | 6 | 1,875 |
| 2002-10-29 | 375,000 | 375,000 | 372,000 | 372,000 | 7 | 1,860 |
| 2002-10-28 | 375,000 | 375,000 | 373,000 | 373,000 | 9 | 1,865 |
| 2002-10-25 | 373,000 | 375,000 | 372,000 | 375,000 | 9 | 1,875 |
| 2002-10-24 | 375,000 | 375,000 | 373,000 | 373,000 | 15 | 1,865 |
| 2002-10-23 | 375,000 | 375,000 | 374,000 | 374,000 | 9 | 1,870 |
| 2002-10-22 | 375,000 | 375,000 | 373,000 | 375,000 | 12 | 1,875 |
| 2002-10-21 | 375,000 | 375,000 | 373,000 | 375,000 | 8 | 1,875 |
| 2002-10-18 | 375,000 | 375,000 | 373,000 | 373,000 | 10 | 1,865 |
| 2002-10-17 | 372,000 | 373,000 | 372,000 | 373,000 | 7 | 1,865 |
| 2002-10-16 | 372,000 | 375,000 | 371,000 | 375,000 | 10 | 1,875 |
| 2002-10-15 | 375,000 | 375,000 | 370,000 | 371,000 | 9 | 1,855 |
| 2002-10-11 | 375,000 | 375,000 | 369,000 | 370,000 | 25 | 1,850 |
| 2002-10-10 | 372,000 | 372,000 | 369,000 | 370,000 | 12 | 1,850 |
| 2002-10-09 | 372,000 | 374,000 | 372,000 | 374,000 | 7 | 1,870 |
| 2002-10-08 | 373,000 | 373,000 | 370,000 | 372,000 | 11 | 1,860 |
| 2002-10-07 | 376,000 | 376,000 | 371,000 | 375,000 | 16 | 1,875 |
| 2002-10-04 | 376,000 | 377,000 | 374,000 | 374,000 | 19 | 1,870 |
| 2002-10-03 | 376,000 | 376,000 | 375,000 | 376,000 | 11 | 1,880 |
| 2002-10-02 | 377,000 | 380,000 | 376,000 | 376,000 | 6 | 1,880 |
| 2002-10-01 | 379,000 | 384,000 | 375,000 | 376,000 | 29 | 1,880 |
| 2002-09-30 | 374,000 | 377,000 | 373,000 | 377,000 | 22 | 1,885 |
| 2002-09-27 | 375,000 | 375,000 | 373,000 | 375,000 | 18 | 1,875 |
| 2002-09-26 | 375,000 | 375,000 | 373,000 | 375,000 | 20 | 1,875 |
| 2002-09-25 | 363,000 | 370,000 | 363,000 | 370,000 | 12 | 1,850 |
| 2002-09-24 | 750,000 | 753,000 | 746,000 | 751,000 | 46 | 1,877.50 |
| 2002-09-20 | 749,000 | 750,000 | 745,000 | 746,000 | 28 | 1,865 |
| 2002-09-19 | 749,000 | 750,000 | 746,000 | 750,000 | 26 | 1,875 |
| 2002-09-18 | 746,000 | 748,000 | 746,000 | 748,000 | 20 | 1,870 |
| 2002-09-17 | 744,000 | 746,000 | 743,000 | 745,000 | 11 | 1,862.50 |
| 2002-09-13 | 741,000 | 743,000 | 737,000 | 743,000 | 18 | 1,857.50 |
| 2002-09-12 | 740,000 | 742,000 | 740,000 | 742,000 | 4 | 1,855 |
| 2002-09-11 | 740,000 | 740,000 | 733,000 | 735,000 | 13 | 1,837.50 |
| 2002-09-10 | 732,000 | 740,000 | 732,000 | 740,000 | 11 | 1,850 |
| 2002-09-09 | 732,000 | 732,000 | 730,000 | 732,000 | 16 | 1,830 |
| 2002-09-06 | 734,000 | 740,000 | 731,000 | 732,000 | 11 | 1,830 |
| 2002-09-05 | 743,000 | 743,000 | 733,000 | 735,000 | 7 | 1,837.50 |
| 2002-09-04 | 732,000 | 733,000 | 730,000 | 730,000 | 20 | 1,825 |
| 2002-09-03 | 736,000 | 736,000 | 732,000 | 735,000 | 15 | 1,837.50 |
| 2002-09-02 | 741,000 | 742,000 | 736,000 | 736,000 | 19 | 1,840 |
| 2002-08-30 | 741,000 | 741,000 | 740,000 | 741,000 | 11 | 1,852.50 |
| 2002-08-29 | 740,000 | 740,000 | 740,000 | 740,000 | 5 | 1,850 |
| 2002-08-28 | 740,000 | 740,000 | 740,000 | 740,000 | 8 | 1,850 |
| 2002-08-27 | 740,000 | 741,000 | 740,000 | 740,000 | 6 | 1,850 |
| 2002-08-26 | 744,000 | 744,000 | 733,000 | 739,000 | 17 | 1,847.50 |
| 2002-08-23 | 744,000 | 746,000 | 744,000 | 744,000 | 11 | 1,860 |
| 2002-08-22 | 743,000 | 744,000 | 741,000 | 744,000 | 14 | 1,860 |
| 2002-08-21 | 741,000 | 744,000 | 741,000 | 742,000 | 13 | 1,855 |
| 2002-08-20 | 743,000 | 744,000 | 741,000 | 744,000 | 7 | 1,860 |
| 2002-08-19 | 740,000 | 742,000 | 740,000 | 742,000 | 6 | 1,855 |
| 2002-08-16 | 739,000 | 740,000 | 739,000 | 740,000 | 2 | 1,850 |
| 2002-08-15 | 739,000 | 740,000 | 731,000 | 731,000 | 15 | 1,827.50 |
| 2002-08-14 | 734,000 | 739,000 | 734,000 | 739,000 | 5 | 1,847.50 |
| 2002-08-13 | 735,000 | 735,000 | 732,000 | 732,000 | 2 | 1,830 |
| 2002-08-12 | 737,000 | 737,000 | 732,000 | 735,000 | 8 | 1,837.50 |
| 2002-08-09 | 732,000 | 733,000 | 732,000 | 732,000 | 5 | 1,830 |
| 2002-08-08 | 739,000 | 739,000 | 732,000 | 732,000 | 11 | 1,830 |
| 2002-08-07 | 734,000 | 737,000 | 734,000 | 735,000 | 6 | 1,837.50 |
| 2002-08-06 | 737,000 | 737,000 | 731,000 | 731,000 | 12 | 1,827.50 |
| 2002-08-05 | 733,000 | 738,000 | 733,000 | 738,000 | 5 | 1,845 |
| 2002-08-02 | 736,000 | 736,000 | 732,000 | 732,000 | 10 | 1,830 |
| 2002-08-01 | 737,000 | 737,000 | 731,000 | 737,000 | 17 | 1,842.50 |
| 2002-07-31 | 733,000 | 736,000 | 732,000 | 736,000 | 7 | 1,840 |
| 2002-07-30 | 733,000 | 737,000 | 732,000 | 732,000 | 9 | 1,830 |
| 2002-07-29 | 732,000 | 732,000 | 731,000 | 731,000 | 5 | 1,827.50 |
| 2002-07-26 | 739,000 | 739,000 | 732,000 | 732,000 | 12 | 1,830 |
| 2002-07-25 | 739,000 | 740,000 | 739,000 | 739,000 | 6 | 1,847.50 |
| 2002-07-24 | 737,000 | 737,000 | 731,000 | 731,000 | 9 | 1,827.50 |
| 2002-07-23 | 739,000 | 739,000 | 733,000 | 737,000 | 5 | 1,842.50 |
| 2002-07-22 | 735,000 | 735,000 | 733,000 | 733,000 | 16 | 1,832.50 |
| 2002-07-19 | 738,000 | 740,000 | 734,000 | 734,000 | 18 | 1,835 |
| 2002-07-18 | 740,000 | 740,000 | 734,000 | 735,000 | 13 | 1,837.50 |
| 2002-07-17 | 735,000 | 736,000 | 734,000 | 734,000 | 4 | 1,835 |
| 2002-07-16 | 740,000 | 740,000 | 735,000 | 735,000 | 6 | 1,837.50 |
| 2002-07-15 | 743,000 | 743,000 | 739,000 | 742,000 | 11 | 1,855 |
| 2002-07-12 | 741,000 | 742,000 | 736,000 | 742,000 | 11 | 1,855 |
| 2002-07-11 | 740,000 | 742,000 | 733,000 | 740,000 | 15 | 1,850 |
| 2002-07-10 | 736,000 | 740,000 | 731,000 | 731,000 | 10 | 1,827.50 |
| 2002-07-09 | 740,000 | 740,000 | 730,000 | 740,000 | 8 | 1,850 |
| 2002-07-08 | 743,000 | 743,000 | 736,000 | 736,000 | 9 | 1,840 |
| 2002-07-05 | 740,000 | 743,000 | 738,000 | 742,000 | 7 | 1,855 |
| 2002-07-04 | 741,000 | 743,000 | 740,000 | 740,000 | 16 | 1,850 |
| 2002-07-03 | 738,000 | 741,000 | 738,000 | 741,000 | 16 | 1,852.50 |
| 2002-07-02 | 731,000 | 739,000 | 731,000 | 738,000 | 10 | 1,845 |
| 2002-07-01 | 740,000 | 740,000 | 720,000 | 730,000 | 17 | 1,825 |
| 2002-06-28 | 718,000 | 730,000 | 718,000 | 720,000 | 18 | 1,800 |
| 2002-06-27 | 717,000 | 720,000 | 717,000 | 717,000 | 11 | 1,792.50 |
| 2002-06-26 | 716,000 | 725,000 | 715,000 | 717,000 | 13 | 1,792.50 |
| 2002-06-25 | 720,000 | 730,000 | 715,000 | 715,000 | 12 | 1,787.50 |
| 2002-06-24 | 732,000 | 732,000 | 701,000 | 720,000 | 59 | 1,800 |
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