1. HOME >
  2. 株価時系列 >
  3. 7604 >
  4. 2014年

7604 (株)梅の花 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,3752,3752,3702,3705,8002,370
2014-12-292,3802,3802,3732,3735,0002,373
2014-12-262,3602,3902,3602,3734,5002,373
2014-12-252,3602,3602,3502,3606,9002,360
2014-12-242,3492,3602,3402,3526,6002,352
2014-12-222,3402,3502,3392,3485,2002,348
2014-12-192,3312,3402,3302,3393,8002,339
2014-12-182,3402,3402,3262,3294,0002,329
2014-12-172,3402,3402,3252,3302,5002,330
2014-12-162,3402,3412,3242,3242,4002,324
2014-12-152,3492,3492,3202,3405,3002,340
2014-12-122,3092,3352,3092,3354,7002,335
2014-12-112,3192,3202,2962,3155,6002,315
2014-12-102,2942,3022,2912,3002,7002,300
2014-12-092,3082,3102,2962,3004,0002,300
2014-12-082,3002,3092,3002,3083,6002,308
2014-12-052,2952,2962,2902,2961,7002,296
2014-12-042,2922,2952,2902,2955,0002,295
2014-12-032,2922,2942,2872,2933,2002,293
2014-12-022,2942,2952,2872,2952,8002,295
2014-12-012,2942,2942,2852,2904,4002,290
2014-11-282,2902,3002,2802,2943,3002,294
2014-11-272,2902,2902,2842,2852,0002,285
2014-11-262,2892,2902,2742,2904,0002,290
2014-11-252,2712,2852,2692,2854,7002,285
2014-11-212,2712,2802,2712,2782,6002,278
2014-11-202,2722,2752,2692,2712,3002,271
2014-11-192,2712,2732,2702,2721,0002,272
2014-11-182,2702,2772,2652,2712,1002,271
2014-11-172,2882,2882,2672,2674,6002,267
2014-11-142,2722,2722,2612,2672,3002,267
2014-11-132,2702,2812,2602,2602,2002,260
2014-11-122,2802,2842,2612,2674,3002,267
2014-11-112,2582,2752,2552,2754,7002,275
2014-11-102,2532,2602,2522,2583,6002,258
2014-11-072,2602,2672,2552,2592,3002,259
2014-11-062,2542,2602,2512,2523,4002,252
2014-11-052,2512,2572,2502,2572,9002,257
2014-11-042,2532,2642,2502,2516,7002,251
2014-10-312,2502,2502,2462,2502,1002,250
2014-10-302,2362,2482,2302,2483,0002,248
2014-10-292,2382,2412,2302,2302,2002,230
2014-10-282,2312,2312,2262,2291,4002,229
2014-10-272,2402,2402,2242,2251,9002,225
2014-10-242,2312,2512,2242,2334,0002,233
2014-10-232,2302,2882,2302,2493,0002,249
2014-10-222,2212,2362,2212,2322,6002,232
2014-10-212,2612,2652,2322,2362,3002,236
2014-10-202,2102,2422,2102,2312,2002,231
2014-10-172,2012,2122,2002,2107,2002,210
2014-10-162,2202,2462,2202,2304,7002,230
2014-10-152,2272,2502,2202,2443,4002,244
2014-10-142,2602,2602,2302,2503,5002,250
2014-10-102,2422,2562,2202,2306,5002,230
2014-10-092,2512,2652,2482,2616,4002,261
2014-10-082,2692,2692,2562,2606,0002,260
2014-10-072,2842,2852,2712,2714,8002,271
2014-10-062,2802,2972,2782,2843,9002,284
2014-10-032,2802,2902,2762,2793,7002,279
2014-10-022,2902,2952,2812,2813,4002,281
2014-10-012,2902,2992,2862,2996,0002,299
2014-09-302,2902,2922,2892,2904,1002,290
2014-09-292,3002,3012,2922,2925,6002,292
2014-09-262,2852,3282,2852,30513,2002,305
2014-09-252,4002,4002,3752,39013,9002,390
2014-09-242,3602,3792,3562,36711,4002,367
2014-09-222,3492,3562,3452,3569,8002,356
2014-09-192,3442,3482,3402,3486,0002,348
2014-09-182,3402,3452,3372,3444,4002,344
2014-09-172,3362,3392,3352,3395,6002,339
2014-09-162,3422,3422,3362,3367,1002,336
2014-09-122,3402,3492,3402,3443,8002,344
2014-09-112,3402,3402,3362,3403,2002,340
2014-09-102,3272,3392,3272,3392,9002,339
2014-09-092,3282,3392,3212,3395,2002,339
2014-09-082,3172,3282,3172,3283,5002,328
2014-09-052,3262,3262,3182,3183,0002,318
2014-09-042,3232,3232,3002,3185,2002,318
2014-09-032,3292,3342,3232,3283,6002,328
2014-09-022,3442,3442,3252,3297,2002,329
2014-09-012,3402,3442,3252,3307,5002,330
2014-08-292,3002,3232,2932,3239,5002,323
2014-08-282,2902,2992,2902,2933,5002,293
2014-08-272,2772,2902,2772,2902,5002,290
2014-08-262,2792,2822,2792,2792,8002,279
2014-08-252,2602,2802,2552,2804,4002,280
2014-08-222,3222,3222,2502,25318,7002,253
2014-08-212,2742,2752,2712,2729002,272
2014-08-202,2742,2782,2682,2762,6002,276
2014-08-192,2642,2782,2642,2741,3002,274
2014-08-182,2702,2752,2502,2603,4002,260
2014-08-152,2602,2602,2502,2513,8002,251
2014-08-142,2682,2712,2572,2571,8002,257
2014-08-132,2712,2712,2512,2603,7002,260
2014-08-122,2232,2802,2112,2619,2002,261
2014-08-112,2202,2222,2082,2113,3002,211
2014-08-082,2192,2192,2002,2003,6002,200
2014-08-072,2002,2202,2002,2132,5002,213
2014-08-062,2002,2202,1972,2205,7002,220
2014-08-052,2042,2162,2042,2162,5002,216
2014-08-042,2172,2172,2002,2025,3002,202
2014-08-012,2252,2252,2112,2174,0002,217
2014-07-312,2152,2342,2152,2283,5002,228
2014-07-302,2082,2172,2072,2152,4002,215
2014-07-292,2012,2102,2002,2084,7002,208
2014-07-282,1932,2052,1932,1982,2002,198
2014-07-252,2032,2032,1932,1934,8002,193
2014-07-242,1972,2122,1952,2048,9002,204
2014-07-232,1932,2002,1932,1953,2002,195
2014-07-222,1982,1982,1922,1921,6002,192
2014-07-182,1952,1952,1932,1931,5002,193
2014-07-172,1962,1982,1942,1981,1002,198
2014-07-162,1932,1982,1932,1941,7002,194
2014-07-152,1922,1962,1922,1931,6002,193
2014-07-142,1972,1992,1902,1923,0002,192
2014-07-112,1982,1982,1902,1903,0002,190
2014-07-102,1992,2002,1922,1921,3002,192
2014-07-092,1952,2002,1902,1902,3002,190
2014-07-082,1992,1992,1952,1951,2002,195
2014-07-072,1992,2002,1952,1952,0002,195
2014-07-042,1972,1992,1952,1991,9002,199
2014-07-032,1922,1962,1922,1932,4002,193
2014-07-022,1952,1962,1922,1923,2002,192
2014-07-012,1892,1932,1862,1924,4002,192
2014-06-302,1882,1892,1812,1881,7002,188
2014-06-272,1882,1882,1732,1882,0002,188
2014-06-262,1732,1882,1732,1731,7002,173
2014-06-252,1802,1802,1712,1711,7002,171
2014-06-242,1892,1892,1722,1751,8002,175
2014-06-232,1772,1892,1712,1801,6002,180
2014-06-202,1702,1782,1682,1771,7002,177
2014-06-192,1502,1902,1502,1687,6002,168
2014-06-182,1902,1902,1742,1903,4002,190
2014-06-172,1812,1842,1702,1703,1002,170
2014-06-162,1772,1802,1772,1801,3002,180
2014-06-132,1702,1772,1562,1771,1002,177
2014-06-122,1642,1772,1562,1772,2002,177
2014-06-112,1652,1852,1652,1663,3002,166
2014-06-102,1852,1902,1802,1803,5002,180
2014-06-092,1892,1902,1762,1892,4002,189
2014-06-062,1592,1702,1592,1662,6002,166
2014-06-052,1602,1602,1572,1572,1002,157
2014-06-042,1462,1592,1462,1591,0002,159
2014-06-032,1402,1602,1402,1465,5002,146
2014-06-022,1342,1452,1342,1343,1002,134
2014-05-302,1312,1402,1312,1341,6002,134
2014-05-292,1352,1352,1242,1302,0002,130
2014-05-282,1182,1352,1182,1351,9002,135
2014-05-272,1182,1302,1182,1291,4002,129
2014-05-262,1212,1292,1132,1221,6002,122
2014-05-232,1172,1172,1012,1102,4002,110
2014-05-222,1102,1202,1012,1173,1002,117
2014-05-212,1202,1202,1102,1106002,110
2014-05-202,1202,1262,1112,1118002,111
2014-05-192,1072,1302,1052,1202,4002,120
2014-05-162,1082,1312,1032,1302,1002,130
2014-05-152,1032,1242,1032,1151,8002,115
2014-05-142,1002,1312,1002,1253,9002,125
2014-05-132,1432,1432,1102,1103,6002,110
2014-05-122,1502,1502,1212,1242,4002,124
2014-05-092,1052,1402,1052,1402,3002,140
2014-05-082,1352,1482,1202,1202,3002,120
2014-05-072,1312,1332,1172,1333,0002,133
2014-05-022,1102,1502,1102,1313,0002,131
2014-05-012,1092,1102,0982,1011,7002,101
2014-04-302,1002,1082,1002,1081,0002,108
2014-04-282,1062,1062,0902,0961,7002,096
2014-04-252,1002,1002,0952,0961,5002,096
2014-04-242,0962,1052,0962,1051,3002,105
2014-04-232,1002,1042,1002,1001,8002,100
2014-04-222,1002,1042,1002,1001,0002,100
2014-04-212,1002,1052,0992,1051,4002,105
2014-04-182,1002,1002,0972,0972002,097
2014-04-172,1082,1082,0982,0991,6002,099
2014-04-162,1002,1052,0982,0981,1002,098
2014-04-152,1002,1062,1002,1061,0002,106
2014-04-142,0862,0902,0752,0901,4002,090
2014-04-112,0912,0912,0802,0863,6002,086
2014-04-102,0942,0942,0822,0942,3002,094
2014-04-092,0922,0922,0852,0865,7002,086
2014-04-082,0922,0952,0902,0953,4002,095
2014-04-072,0982,0982,0912,0912,3002,091
2014-04-042,0922,0952,0922,0951,9002,095
2014-04-032,0922,0982,0912,0922,5002,092
2014-04-022,0962,1002,0912,0923,6002,092
2014-04-012,1002,1002,0932,0931,2002,093
2014-03-312,1052,1052,0902,0953,5002,095
2014-03-282,0982,1102,0832,1055,0002,105
2014-03-272,1002,1002,0752,09212,3002,092
2014-03-262,1932,1952,1912,1919,3002,191
2014-03-252,1842,1942,1842,1926,9002,192
2014-03-242,1902,1942,1852,1879,7002,187
2014-03-202,1822,1892,1752,1847,7002,184
2014-03-192,1902,1922,1812,1823,8002,182
2014-03-182,1862,1922,1792,1893,9002,189
2014-03-172,1852,1872,1782,1865,1002,186
2014-03-142,1822,1892,1792,1804,6002,180
2014-03-132,1802,1942,1802,1881,9002,188
2014-03-122,1732,1972,1732,1862,8002,186
2014-03-112,1992,1992,1802,1816,6002,181
2014-03-102,1852,2002,1802,1989,1002,198
2014-03-072,1722,1852,1722,1735,6002,173
2014-03-062,1702,1702,1592,1703,2002,170
2014-03-052,1682,1762,1582,1584,3002,158
2014-03-042,1502,1672,1502,1676002,167
2014-03-032,1512,1692,1502,1684,1002,168
2014-02-282,1552,1692,1512,1516,4002,151
2014-02-272,1602,1602,1522,1602,4002,160
2014-02-262,1522,1602,1512,1601,5002,160
2014-02-252,1702,1772,1512,1604,0002,160
2014-02-242,1492,1682,1402,1683,5002,168
2014-02-212,1262,1442,1262,1442,7002,144
2014-02-202,1462,1462,1312,1332,7002,133
2014-02-192,1452,1452,1402,1401,3002,140
2014-02-182,1322,1482,1262,1452,3002,145
2014-02-172,1252,1502,1192,1472,6002,147
2014-02-142,1422,1492,1202,1245,6002,124
2014-02-132,1472,1562,1402,1503,6002,150
2014-02-122,1582,1582,1452,1506,9002,150
2014-02-102,1502,1592,1412,1483,9002,148
2014-02-072,1582,1582,1352,1522,2002,152
2014-02-062,1452,1452,1262,1421,9002,142
2014-02-052,1372,1472,1192,1273,2002,127
2014-02-042,1052,1422,1002,13710,4002,137
2014-02-032,1862,1862,1102,1546,4002,154
2014-01-312,1562,1702,1452,1493,4002,149
2014-01-302,1502,1692,1302,1519,9002,151
2014-01-292,1502,2002,1502,19913,1002,199
2014-01-282,1302,1602,1102,1476,4002,147
2014-01-272,1452,1502,1042,1335,0002,133
2014-01-242,1542,1682,1482,1505,3002,150
2014-01-232,1702,1702,1502,1703,2002,170
2014-01-222,1522,1682,1502,1505,0002,150
2014-01-212,1422,1622,1422,1627,0002,162
2014-01-202,1502,1592,1352,1416,1002,141
2014-01-172,1302,1342,1112,1223,6002,122
2014-01-162,0962,1112,0912,1015,7002,101
2014-01-152,0792,0962,0752,0966,4002,096
2014-01-142,0712,0732,0662,0734,5002,073
2014-01-102,0662,0732,0572,0653,3002,065
2014-01-092,0592,0702,0552,0702,6002,070
2014-01-082,0522,0592,0472,0594,1002,059
2014-01-072,0552,0552,0502,0521,7002,052
2014-01-062,0502,0552,0402,0555,3002,055

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