1. HOME >
  2. 株価時系列 >
  3. 7604 >
  4. 2015年

7604 (株)梅の花 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,6102,6102,5912,6023,8002,602
2015-12-292,5852,6102,5842,6104,1002,610
2015-12-282,5802,5862,5752,5751,9002,575
2015-12-252,5732,5762,5552,5605,0002,560
2015-12-242,5652,5812,5602,5616,0002,561
2015-12-222,5882,5882,5652,5676,4002,567
2015-12-212,6182,6182,5722,5774,3002,577
2015-12-182,6002,6202,5902,5905,5002,590
2015-12-172,5802,5982,5802,5914,0002,591
2015-12-162,5792,6002,5792,5954,1002,595
2015-12-152,5702,5942,5702,5804,0002,580
2015-12-142,5632,5802,5612,5805,2002,580
2015-12-112,6022,6022,5822,5833,7002,583
2015-12-102,5902,6022,5812,5825,1002,582
2015-12-092,5862,6202,5862,6194,4002,619
2015-12-082,6202,6272,5802,5855,8002,585
2015-12-072,6242,6272,6122,6206,8002,620
2015-12-042,6462,6462,6002,6308,9002,630
2015-12-032,6602,6702,6582,6706,2002,670
2015-12-022,6452,6592,6452,6572,0002,657
2015-12-012,6452,6452,6312,6432,3002,643
2015-11-302,6802,6802,6302,6304,5002,630
2015-11-272,6302,6432,6262,6334,1002,633
2015-11-262,6202,6282,6142,6245,3002,624
2015-11-252,6002,6112,6002,6112,0002,611
2015-11-242,6102,6102,5922,6005,4002,600
2015-11-202,5852,6002,5852,5903,2002,590
2015-11-192,5962,5992,5832,5832,3002,583
2015-11-182,6002,6002,5802,5803,9002,580
2015-11-172,5922,6002,5912,5992,1002,599
2015-11-162,5922,6002,5922,5932,5002,593
2015-11-132,5752,6002,5752,5997,5002,599
2015-11-122,5692,5802,5682,5754,8002,575
2015-11-112,5612,5682,5572,5585,9002,558
2015-11-102,5562,5652,5562,5614,3002,561
2015-11-092,5452,5652,5452,5554,3002,555
2015-11-062,5572,5602,5512,5593,2002,559
2015-11-052,5472,5572,5432,5572,5002,557
2015-11-042,5502,5672,5472,5475,5002,547
2015-11-022,5602,5602,5412,5474,5002,547
2015-10-302,5392,5452,5362,5452,8002,545
2015-10-292,5492,5502,5362,5393,4002,539
2015-10-282,5352,5352,5272,5344,0002,534
2015-10-272,5382,5402,5352,5352,9002,535
2015-10-262,5362,5442,5352,5363,9002,536
2015-10-232,5372,5482,5352,5352,2002,535
2015-10-222,5352,5432,5352,5431,7002,543
2015-10-212,5502,5502,5312,5313,1002,531
2015-10-202,5412,5572,5382,5405,5002,540
2015-10-192,5502,5692,5452,5503,2002,550
2015-10-162,5502,5602,5452,5603,2002,560
2015-10-152,5412,5592,5412,5552,7002,555
2015-10-142,5502,5672,5502,5502,9002,550
2015-10-132,5552,5552,5382,5473,0002,547
2015-10-092,5512,5692,5292,5388,1002,538
2015-10-082,5542,5552,5512,5511,2002,551
2015-10-072,5522,5522,5412,5451,8002,545
2015-10-062,5602,5712,5532,5632,1002,563
2015-10-052,5552,5752,5412,5506,9002,550
2015-10-022,5452,5542,5412,5501,5002,550
2015-10-012,5502,5572,5322,5412,9002,541
2015-09-302,5282,5562,5202,5557,1002,555
2015-09-292,5752,5752,5232,5289,7002,528
2015-09-282,5852,6002,5712,57711,3002,577
2015-09-252,6312,6902,6312,69015,1002,690
2015-09-242,6342,6602,6262,66016,0002,660
2015-09-182,6212,6352,6202,63510,0002,635
2015-09-172,6182,6242,6172,6234,1002,623
2015-09-162,6272,6332,6102,6184,8002,618
2015-09-152,6352,6352,6162,6274,0002,627
2015-09-142,6492,6502,6222,6256,2002,625
2015-09-112,6162,6502,6122,6505,1002,650
2015-09-102,6142,6142,5982,6024,3002,602
2015-09-092,5802,6152,5662,6146,8002,614
2015-09-082,5982,6082,5552,5586,2002,558
2015-09-072,5992,5992,5552,5966,6002,596
2015-09-042,6322,6342,5952,6064,3002,606
2015-09-032,6602,6602,6322,6322,8002,632
2015-09-022,5502,6422,5502,6305,8002,630
2015-09-012,6712,6792,6202,6206,5002,620
2015-08-312,6952,6952,6612,6736,4002,673
2015-08-282,6702,6732,6562,6595,3002,659
2015-08-272,6202,6502,6202,6335,4002,633
2015-08-262,5302,5962,5302,5937,3002,593
2015-08-252,4902,6002,4132,52519,6002,525
2015-08-242,5832,6192,5632,56315,0002,563
2015-08-212,6402,6502,6342,6418,1002,641
2015-08-202,6662,6662,6512,6515,9002,651
2015-08-192,6702,6762,6632,6713,0002,671
2015-08-182,6662,6712,6652,6703,9002,670
2015-08-172,6702,6722,6662,6663,9002,666
2015-08-142,6562,6702,6562,6703,6002,670
2015-08-132,6662,6762,6462,6658,2002,665
2015-08-122,7012,7222,6402,69014,8002,690
2015-08-112,7012,7082,7002,7007,9002,700
2015-08-102,7012,7122,7012,7097,6002,709
2015-08-072,7202,7202,7032,7037,1002,703
2015-08-062,7112,7202,7092,7205,6002,720
2015-08-052,7112,7122,7022,7084,5002,708
2015-08-042,7072,7082,7002,7013,6002,701
2015-08-032,6952,7082,6952,7051,7002,705
2015-07-312,7042,7072,6952,6955,7002,695
2015-07-302,6962,7072,6962,7044,9002,704
2015-07-292,7002,7002,6802,6963,3002,696
2015-07-282,6712,6952,6702,6954,9002,695
2015-07-272,6912,6952,6762,6854,3002,685
2015-07-242,6882,6882,6822,6842,5002,684
2015-07-232,6812,6902,6812,6852,9002,685
2015-07-222,6802,6902,6802,6903,5002,690
2015-07-212,6782,6952,6782,6883,9002,688
2015-07-172,6732,6772,6662,6682,6002,668
2015-07-162,6692,6692,6462,6693,5002,669
2015-07-152,6662,6672,6132,6593,9002,659
2015-07-142,6432,6672,6402,6664,2002,666
2015-07-132,6242,6442,6152,6406,0002,640
2015-07-102,6442,6442,6052,6257,6002,625
2015-07-092,6002,6442,5502,64417,5002,644
2015-07-082,6782,6782,6402,6409,8002,640
2015-07-072,6702,6742,6612,6702,6002,670
2015-07-062,6502,6602,6462,6603,9002,660
2015-07-032,6652,6742,6612,6621,9002,662
2015-07-022,6772,6782,6482,66010,7002,660
2015-07-012,6452,6772,6452,6772,9002,677
2015-06-302,6312,6472,6312,6443,0002,644
2015-06-292,6362,6552,6312,6407,9002,640
2015-06-262,6702,6752,6622,6653,6002,665
2015-06-252,6682,6702,6622,6623,4002,662
2015-06-242,6472,6712,6432,6595,2002,659
2015-06-232,6452,6542,6452,6542,1002,654
2015-06-222,6352,6782,6352,6442,6002,644
2015-06-192,6452,6652,6112,6358,1002,635
2015-06-182,6522,6522,6302,6364,8002,636
2015-06-172,6552,6552,6452,6453,4002,645
2015-06-162,6662,6662,6512,6523,7002,652
2015-06-152,6692,6722,6632,6651,9002,665
2015-06-122,6572,6782,6572,6673,2002,667
2015-06-112,6792,6792,6542,6574,2002,657
2015-06-102,6512,6602,6512,6541,8002,654
2015-06-092,6632,6652,6502,6505,1002,650
2015-06-082,6792,6792,6652,6654,6002,665
2015-06-052,6502,6652,6472,6652,8002,665
2015-06-042,6502,6562,6402,6564,5002,656
2015-06-032,6392,6432,6392,6433,5002,643
2015-06-022,6472,6562,6412,6437,2002,643
2015-06-012,6352,6462,6352,6454,7002,645
2015-05-292,6342,6432,6312,6354,0002,635
2015-05-282,6322,6322,6182,6282,0002,628
2015-05-272,6202,6402,6152,6155,7002,615
2015-05-262,6102,6192,6102,6152,3002,615
2015-05-252,6082,6172,6082,6105,4002,610
2015-05-222,6112,6172,6072,6084,0002,608
2015-05-212,6192,6192,6102,6141,6002,614
2015-05-202,6202,6202,6062,6132,2002,613
2015-05-192,6182,6192,6052,6117,0002,611
2015-05-182,6102,6182,6082,6154,0002,615
2015-05-152,6152,6262,6102,6153,4002,615
2015-05-142,6312,6502,6102,61011,3002,610
2015-05-132,6232,6302,6222,6292,2002,629
2015-05-122,6492,6492,6162,6253,9002,625
2015-05-112,6112,6502,6112,6499,2002,649
2015-05-082,6072,6132,6022,6122,5002,612
2015-05-072,6102,6162,6012,6085,0002,608
2015-05-012,6122,6122,6022,6102,1002,610
2015-04-302,6102,6152,6012,6124,0002,612
2015-04-282,6142,6152,6002,6155,6002,615
2015-04-272,6102,6192,6022,6101,2002,610
2015-04-242,6132,6132,6002,6103,0002,610
2015-04-232,6142,6142,6012,6132,0002,613
2015-04-222,6122,6182,6042,6143,1002,614
2015-04-212,6152,6292,6112,6173,0002,617
2015-04-202,5902,6302,5802,6298,9002,629
2015-04-172,6092,6092,5952,5952,1002,595
2015-04-162,6002,6082,5922,5953,6002,595
2015-04-152,5952,6002,5912,5913,3002,591
2015-04-142,5802,5902,5802,5902,5002,590
2015-04-132,5842,5892,5802,5803,6002,580
2015-04-102,5842,5842,5702,5804,1002,580
2015-04-092,5902,5902,5852,5862,1002,586
2015-04-082,6022,6022,5822,5902,4002,590
2015-04-072,6002,6002,5802,5802,7002,580
2015-04-062,6002,6002,5832,5834,0002,583
2015-04-032,5892,6002,5822,5934,8002,593
2015-04-022,5572,5782,5532,5752,5002,575
2015-04-012,6002,6002,5522,5577,7002,557
2015-03-312,6122,6122,6012,6044,1002,604
2015-03-302,6402,6402,6082,6125,7002,612
2015-03-272,6222,6412,6212,63018,9002,630
2015-03-262,6942,6982,6912,69114,8002,691
2015-03-252,6952,6982,6902,69613,0002,696
2015-03-242,6972,6992,6932,69612,3002,696
2015-03-232,6992,7002,6952,7007,4002,700
2015-03-202,6882,7142,6882,6955,8002,695
2015-03-192,7302,7482,6802,70016,4002,700
2015-03-182,6902,7292,6822,72915,5002,729
2015-03-172,6512,6822,6502,6778,5002,677
2015-03-162,6452,6602,6432,6608,1002,660
2015-03-132,6432,6502,6412,6425,8002,642
2015-03-122,6402,6432,6352,6437,2002,643
2015-03-112,6202,6392,6172,6397,7002,639
2015-03-102,6162,6202,6152,6205,3002,620
2015-03-092,6102,6192,6052,6196,2002,619
2015-03-062,6102,6142,6082,6115,6002,611
2015-03-052,6122,6122,6022,6073,9002,607
2015-03-042,6142,6142,5992,6034,6002,603
2015-03-032,5982,6002,5902,5994,8002,599
2015-03-022,6002,6042,5882,5995,8002,599
2015-02-272,5862,5892,5812,5895,8002,589
2015-02-262,5802,5902,5802,5882,2002,588
2015-02-252,5712,5912,5712,5773,8002,577
2015-02-242,5722,6002,5712,5777,3002,577
2015-02-232,5782,5802,5702,5726,1002,572
2015-02-202,5802,5872,5782,5805,6002,580
2015-02-192,5922,5932,5802,5935,5002,593
2015-02-182,5982,5982,5702,5905,3002,590
2015-02-172,5752,6002,5622,5877,6002,587
2015-02-162,6752,6752,5752,60321,1002,603
2015-02-132,4982,7402,4862,57551,2002,575
2015-02-122,4852,4982,4812,4984,5002,498
2015-02-102,4702,4852,4672,4852,7002,485
2015-02-092,4792,4822,4742,4773,4002,477
2015-02-062,4692,4792,4652,4792,4002,479
2015-02-052,4682,4712,4682,4694,3002,469
2015-02-042,4532,4672,4532,4672,4002,467
2015-02-032,4582,4682,4522,4524,0002,452
2015-02-022,4702,4702,4622,4681,6002,468
2015-01-302,4622,4652,4602,4612,7002,461
2015-01-292,4562,4642,4562,4572,5002,457
2015-01-282,4562,4702,4562,4593,1002,459
2015-01-272,4632,4652,4602,4612,7002,461
2015-01-262,4702,4702,4552,4643,7002,464
2015-01-232,4622,4702,4602,4622,9002,462
2015-01-222,4602,4612,4562,4612,8002,461
2015-01-212,4692,4692,4502,4532,7002,453
2015-01-202,4522,4702,4502,4705,4002,470
2015-01-192,4702,4702,4512,4612,1002,461
2015-01-162,4502,4722,4502,4703,9002,470
2015-01-152,4602,4702,4102,4706,6002,470
2015-01-142,4832,4852,4672,4755,3002,475
2015-01-132,4942,4952,4852,4857,3002,485
2015-01-092,4902,4982,4812,4835,2002,483
2015-01-082,4552,4802,4532,4807,7002,480
2015-01-072,4192,4402,4152,4406,0002,440
2015-01-062,4052,4182,3922,4127,6002,412
2015-01-052,4002,4052,3842,4056,6002,405

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