7604 (株)梅の花の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,845	2,857	2,844	2,857	6,200	2,857
2017-12-28	2,845	2,850	2,844	2,846	4,300	2,846
2017-12-27	2,845	2,850	2,842	2,848	3,800	2,848
2017-12-26	2,842	2,850	2,840	2,849	4,400	2,849
2017-12-25	2,844	2,850	2,841	2,842	6,400	2,842
2017-12-22	2,843	2,845	2,842	2,842	4,700	2,842
2017-12-21	2,844	2,845	2,840	2,845	4,700	2,845
2017-12-20	2,845	2,845	2,841	2,844	4,100	2,844
2017-12-19	2,845	2,850	2,842	2,842	4,100	2,842
2017-12-18	2,850	2,850	2,842	2,849	3,800	2,849
2017-12-15	2,845	2,849	2,845	2,846	1,700	2,846
2017-12-14	2,844	2,850	2,841	2,846	3,900	2,846
2017-12-13	2,845	2,850	2,845	2,850	2,500	2,850
2017-12-12	2,845	2,850	2,844	2,850	4,800	2,850
2017-12-11	2,848	2,848	2,843	2,847	3,800	2,847
2017-12-08	2,851	2,851	2,840	2,849	4,000	2,849
2017-12-07	2,845	2,850	2,840	2,849	2,200	2,849
2017-12-06	2,841	2,844	2,837	2,844	2,300	2,844
2017-12-05	2,850	2,850	2,842	2,845	3,200	2,845
2017-12-04	2,852	2,853	2,849	2,849	2,700	2,849
2017-12-01	2,843	2,850	2,839	2,850	4,300	2,850
2017-11-30	2,840	2,850	2,835	2,840	4,200	2,840
2017-11-29	2,837	2,845	2,835	2,840	2,100	2,840
2017-11-28	2,845	2,850	2,837	2,839	3,000	2,839
2017-11-27	2,850	2,850	2,841	2,850	2,000	2,850
2017-11-24	2,835	2,840	2,835	2,840	1,600	2,840
2017-11-22	2,840	2,845	2,831	2,836	2,000	2,836
2017-11-21	2,835	2,840	2,826	2,830	5,100	2,830
2017-11-20	2,828	2,835	2,827	2,830	2,700	2,830
2017-11-17	2,827	2,842	2,827	2,828	3,900	2,828
2017-11-16	2,830	2,838	2,825	2,837	2,500	2,837
2017-11-15	2,842	2,842	2,831	2,832	4,800	2,832
2017-11-13	2,847	2,859	2,847	2,848	5,000	2,848
2017-11-10	2,845	2,847	2,842	2,847	1,800	2,847
2017-11-09	2,850	2,850	2,845	2,845	5,400	2,845
2017-11-08	2,848	2,850	2,843	2,850	4,700	2,850
2017-11-07	2,843	2,846	2,843	2,846	400	2,846
2017-11-06	2,850	2,850	2,841	2,841	3,000	2,841
2017-11-02	2,841	2,845	2,841	2,843	2,200	2,843
2017-11-01	2,841	2,844	2,840	2,840	2,600	2,840
2017-10-31	2,842	2,844	2,841	2,842	2,200	2,842
2017-10-30	2,845	2,850	2,841	2,843	3,600	2,843
2017-10-27	2,840	2,843	2,839	2,843	2,000	2,843
2017-10-26	2,840	2,840	2,835	2,838	1,400	2,838
2017-10-25	2,834	2,840	2,830	2,838	1,800	2,838
2017-10-24	2,830	2,835	2,829	2,834	3,000	2,834
2017-10-23	2,838	2,840	2,830	2,831	2,400	2,831
2017-10-20	2,840	2,840	2,831	2,835	1,300	2,835
2017-10-19	2,835	2,837	2,835	2,835	1,900	2,835
2017-10-18	2,840	2,840	2,830	2,835	2,300	2,835
2017-10-17	2,843	2,843	2,827	2,836	2,000	2,836
2017-10-16	2,827	2,830	2,825	2,830	2,700	2,830
2017-10-13	2,827	2,827	2,822	2,824	3,500	2,824
2017-10-12	2,826	2,840	2,826	2,827	3,600	2,827
2017-10-11	2,829	2,832	2,824	2,824	4,300	2,824
2017-10-10	2,829	2,838	2,823	2,823	3,800	2,823
2017-10-06	2,829	2,837	2,826	2,827	3,400	2,827
2017-10-05	2,825	2,826	2,821	2,821	3,500	2,821
2017-10-04	2,820	2,824	2,820	2,823	2,700	2,823
2017-10-03	2,828	2,828	2,819	2,820	3,300	2,820
2017-10-02	2,835	2,835	2,816	2,828	5,700	2,828
2017-09-29	2,820	2,830	2,820	2,821	5,800	2,821
2017-09-28	2,820	2,825	2,813	2,822	7,600	2,822
2017-09-27	2,831	2,844	2,811	2,820	20,100	2,820
2017-09-26	2,875	2,895	2,872	2,886	18,700	2,886
2017-09-25	2,869	2,874	2,868	2,874	12,600	2,874
2017-09-22	2,873	2,875	2,869	2,869	7,800	2,869
2017-09-21	2,871	2,876	2,868	2,872	8,700	2,872
2017-09-20	2,869	2,874	2,868	2,870	4,900	2,870
2017-09-19	2,864	2,876	2,864	2,868	9,400	2,868
2017-09-15	2,856	2,865	2,856	2,865	5,200	2,865
2017-09-14	2,856	2,860	2,852	2,859	3,800	2,859
2017-09-13	2,855	2,859	2,852	2,859	2,700	2,859
2017-09-12	2,851	2,856	2,851	2,852	4,100	2,852
2017-09-11	2,841	2,852	2,841	2,848	4,200	2,848
2017-09-08	2,844	2,850	2,840	2,841	4,300	2,841
2017-09-07	2,847	2,852	2,847	2,849	1,500	2,849
2017-09-06	2,846	2,847	2,831	2,847	5,400	2,847
2017-09-05	2,855	2,860	2,848	2,848	5,200	2,848
2017-09-04	2,864	2,866	2,850	2,854	5,000	2,854
2017-09-01	2,860	2,865	2,855	2,863	3,200	2,863
2017-08-31	2,857	2,869	2,857	2,864	3,200	2,864
2017-08-30	2,848	2,869	2,840	2,857	5,100	2,857
2017-08-29	2,840	2,847	2,839	2,847	9,300	2,847
2017-08-28	2,840	2,840	2,835	2,840	3,700	2,840
2017-08-25	2,832	2,840	2,832	2,839	1,800	2,839
2017-08-24	2,838	2,840	2,831	2,839	3,300	2,839
2017-08-23	2,848	2,849	2,840	2,840	3,000	2,840
2017-08-22	2,841	2,843	2,840	2,843	2,200	2,843
2017-08-21	2,845	2,846	2,842	2,842	2,500	2,842
2017-08-18	2,845	2,845	2,842	2,845	4,100	2,845
2017-08-17	2,845	2,850	2,845	2,850	3,000	2,850
2017-08-16	2,824	2,844	2,824	2,840	2,100	2,840
2017-08-15	2,810	2,844	2,810	2,820	3,300	2,820
2017-08-14	2,824	2,850	2,807	2,807	10,000	2,807
2017-08-10	2,828	2,845	2,828	2,838	1,600	2,838
2017-08-09	2,850	2,850	2,825	2,828	4,400	2,828
2017-08-08	2,850	2,850	2,838	2,850	3,300	2,850
2017-08-07	2,821	2,845	2,821	2,843	3,400	2,843
2017-08-04	2,818	2,820	2,811	2,820	4,400	2,820
2017-08-03	2,808	2,828	2,808	2,818	2,900	2,818
2017-08-02	2,809	2,809	2,798	2,809	2,100	2,809
2017-08-01	2,799	2,810	2,799	2,800	3,400	2,800
2017-07-31	2,795	2,799	2,795	2,799	2,800	2,799
2017-07-28	2,805	2,807	2,795	2,795	4,300	2,795
2017-07-27	2,805	2,814	2,800	2,804	3,800	2,804
2017-07-26	2,800	2,805	2,800	2,800	2,200	2,800
2017-07-25	2,794	2,802	2,789	2,800	4,800	2,800
2017-07-24	2,793	2,794	2,787	2,793	2,500	2,793
2017-07-21	2,788	2,793	2,788	2,792	2,400	2,792
2017-07-20	2,790	2,794	2,789	2,792	2,500	2,792
2017-07-19	2,790	2,795	2,787	2,795	2,300	2,795
2017-07-18	2,789	2,790	2,783	2,787	4,600	2,787
2017-07-14	2,779	2,785	2,777	2,781	3,500	2,781
2017-07-13	2,772	2,779	2,771	2,771	800	2,771
2017-07-12	2,775	2,778	2,770	2,770	3,300	2,770
2017-07-11	2,770	2,775	2,767	2,771	3,500	2,771
2017-07-10	2,778	2,778	2,766	2,769	2,000	2,769
2017-07-07	2,766	2,780	2,765	2,778	4,300	2,778
2017-07-06	2,773	2,780	2,770	2,778	2,200	2,778
2017-07-05	2,770	2,775	2,766	2,767	3,200	2,767
2017-07-04	2,774	2,780	2,770	2,770	4,000	2,770
2017-07-03	2,780	2,780	2,765	2,774	2,200	2,774
2017-06-30	2,764	2,766	2,752	2,763	2,500	2,763
2017-06-29	2,748	2,770	2,747	2,752	3,700	2,752
2017-06-28	2,745	2,747	2,742	2,747	3,800	2,747
2017-06-27	2,746	2,746	2,745	2,745	900	2,745
2017-06-26	2,742	2,742	2,735	2,740	3,000	2,740
2017-06-23	2,742	2,742	2,740	2,740	1,900	2,740
2017-06-22	2,747	2,747	2,740	2,742	2,800	2,742
2017-06-21	2,748	2,748	2,742	2,747	1,200	2,747
2017-06-20	2,748	2,748	2,745	2,746	1,900	2,746
2017-06-19	2,748	2,749	2,735	2,748	3,100	2,748
2017-06-16	2,742	2,748	2,739	2,739	3,900	2,739
2017-06-15	2,747	2,747	2,737	2,742	1,300	2,742
2017-06-14	2,735	2,748	2,735	2,738	1,700	2,738
2017-06-13	2,740	2,748	2,738	2,738	600	2,738
2017-06-12	2,749	2,750	2,736	2,736	4,400	2,736
2017-06-09	2,736	2,740	2,735	2,740	3,400	2,740
2017-06-08	2,747	2,748	2,736	2,736	2,300	2,736
2017-06-07	2,736	2,748	2,736	2,748	600	2,748
2017-06-06	2,741	2,742	2,731	2,742	3,300	2,742
2017-06-05	2,747	2,747	2,742	2,747	1,800	2,747
2017-06-02	2,744	2,747	2,740	2,740	4,800	2,740
2017-06-01	2,749	2,749	2,742	2,744	2,200	2,744
2017-05-31	2,749	2,750	2,737	2,740	3,200	2,740
2017-05-30	2,748	2,748	2,741	2,748	1,200	2,748
2017-05-29	2,737	2,744	2,737	2,740	700	2,740
2017-05-26	2,740	2,749	2,732	2,736	2,900	2,736
2017-05-25	2,740	2,743	2,740	2,742	1,800	2,742
2017-05-24	2,748	2,749	2,739	2,740	2,200	2,740
2017-05-23	2,731	2,743	2,731	2,743	1,700	2,743
2017-05-22	2,730	2,730	2,727	2,728	700	2,728
2017-05-19	2,720	2,730	2,720	2,730	1,000	2,730
2017-05-18	2,720	2,720	2,711	2,720	2,900	2,720
2017-05-17	2,721	2,734	2,720	2,722	2,500	2,722
2017-05-16	2,740	2,740	2,730	2,735	800	2,735
2017-05-15	2,730	2,744	2,720	2,737	2,900	2,737
2017-05-12	2,721	2,723	2,716	2,719	2,600	2,719
2017-05-11	2,728	2,740	2,723	2,723	5,300	2,723
2017-05-10	2,704	2,720	2,704	2,714	3,100	2,714
2017-05-09	2,705	2,705	2,701	2,702	2,100	2,702
2017-05-08	2,701	2,707	2,701	2,702	2,400	2,702
2017-05-02	2,693	2,704	2,691	2,700	2,300	2,700
2017-05-01	2,700	2,705	2,693	2,694	2,800	2,694
2017-04-28	2,693	2,699	2,690	2,699	1,700	2,699
2017-04-27	2,690	2,695	2,689	2,693	2,600	2,693
2017-04-26	2,680	2,697	2,680	2,683	1,000	2,683
2017-04-25	2,677	2,688	2,673	2,676	1,300	2,676
2017-04-24	2,673	2,688	2,667	2,667	4,700	2,667
2017-04-21	2,676	2,685	2,675	2,678	1,700	2,678
2017-04-20	2,681	2,685	2,675	2,675	1,100	2,675
2017-04-19	2,689	2,689	2,675	2,679	2,300	2,679
2017-04-18	2,680	2,694	2,680	2,691	2,100	2,691
2017-04-17	2,665	2,680	2,665	2,679	2,100	2,679
2017-04-14	2,665	2,670	2,665	2,665	1,700	2,665
2017-04-13	2,678	2,678	2,665	2,665	5,700	2,665
2017-04-12	2,680	2,684	2,678	2,684	2,600	2,684
2017-04-11	2,693	2,693	2,680	2,680	3,600	2,680
2017-04-10	2,686	2,686	2,682	2,685	2,100	2,685
2017-04-07	2,690	2,694	2,685	2,685	3,800	2,685
2017-04-06	2,710	2,710	2,691	2,691	3,200	2,691
2017-04-05	2,700	2,703	2,690	2,690	2,500	2,690
2017-04-04	2,700	2,706	2,691	2,701	4,300	2,701
2017-04-03	2,699	2,717	2,699	2,702	4,400	2,702
2017-03-31	2,690	2,715	2,690	2,702	4,700	2,702
2017-03-30	2,684	2,696	2,684	2,690	5,400	2,690
2017-03-29	2,650	2,710	2,650	2,684	16,200	2,684
2017-03-28	2,770	2,780	2,768	2,773	15,200	2,773
2017-03-27	2,780	2,780	2,768	2,773	8,800	2,773
2017-03-24	2,782	2,786	2,779	2,779	11,000	2,779
2017-03-23	2,785	2,789	2,785	2,785	5,800	2,785
2017-03-22	2,789	2,795	2,789	2,791	7,200	2,791
2017-03-21	2,789	2,793	2,789	2,793	6,600	2,793
2017-03-17	2,785	2,789	2,781	2,789	4,900	2,789
2017-03-16	2,773	2,785	2,771	2,785	6,300	2,785
2017-03-15	2,773	2,778	2,773	2,775	2,900	2,775
2017-03-14	2,779	2,781	2,774	2,780	5,000	2,780
2017-03-13	2,780	2,780	2,775	2,775	6,000	2,775
2017-03-10	2,775	2,780	2,774	2,780	2,900	2,780
2017-03-09	2,772	2,773	2,768	2,773	2,700	2,773
2017-03-08	2,763	2,770	2,760	2,768	3,700	2,768
2017-03-07	2,763	2,766	2,761	2,763	3,300	2,763
2017-03-06	2,763	2,768	2,762	2,763	3,900	2,763
2017-03-03	2,765	2,768	2,760	2,762	3,700	2,762
2017-03-02	2,779	2,779	2,759	2,765	5,300	2,765
2017-03-01	2,772	2,772	2,755	2,758	5,600	2,758
2017-02-28	2,746	2,758	2,746	2,755	2,300	2,755
2017-02-27	2,745	2,788	2,738	2,738	9,700	2,738
2017-02-24	2,737	2,750	2,735	2,745	6,300	2,745
2017-02-23	2,725	2,734	2,725	2,734	1,500	2,734
2017-02-22	2,723	2,730	2,723	2,725	3,700	2,725
2017-02-21	2,723	2,730	2,722	2,722	1,800	2,722
2017-02-20	2,730	2,730	2,717	2,723	3,600	2,723
2017-02-17	2,717	2,723	2,714	2,723	2,700	2,723
2017-02-16	2,720	2,720	2,710	2,714	2,800	2,714
2017-02-15	2,719	2,719	2,709	2,709	2,300	2,709
2017-02-14	2,711	2,712	2,707	2,707	2,700	2,707
2017-02-13	2,710	2,722	2,701	2,703	9,700	2,703
2017-02-10	2,699	2,700	2,691	2,698	4,800	2,698
2017-02-09	2,689	2,699	2,689	2,699	1,700	2,699
2017-02-08	2,692	2,692	2,688	2,692	1,000	2,692
2017-02-07	2,686	2,696	2,685	2,691	2,400	2,691
2017-02-06	2,682	2,698	2,682	2,696	2,200	2,696
2017-02-03	2,682	2,693	2,682	2,682	500	2,682
2017-02-02	2,698	2,698	2,682	2,684	3,500	2,684
2017-02-01	2,681	2,683	2,678	2,678	3,300	2,678
2017-01-31	2,678	2,687	2,678	2,681	2,300	2,681
2017-01-30	2,681	2,685	2,680	2,680	900	2,680
2017-01-27	2,681	2,685	2,679	2,685	2,000	2,685
2017-01-26	2,685	2,690	2,678	2,684	1,700	2,684
2017-01-25	2,680	2,686	2,671	2,674	2,300	2,674
2017-01-24	2,685	2,688	2,668	2,679	2,300	2,679
2017-01-23	2,666	2,681	2,666	2,681	1,500	2,681
2017-01-20	2,691	2,691	2,665	2,679	4,500	2,679
2017-01-19	2,670	2,698	2,670	2,692	5,200	2,692
2017-01-18	2,661	2,685	2,661	2,685	2,100	2,685
2017-01-17	2,682	2,694	2,662	2,669	8,800	2,669
2017-01-16	2,698	2,700	2,690	2,690	3,300	2,690
2017-01-13	2,698	2,700	2,689	2,699	4,400	2,699
2017-01-12	2,696	2,701	2,693	2,698	3,700	2,698
2017-01-11	2,695	2,700	2,689	2,696	6,500	2,696
2017-01-10	2,692	2,695	2,690	2,695	3,000	2,695
2017-01-06	2,698	2,698	2,677	2,694	2,300	2,694
2017-01-05	2,680	2,699	2,679	2,692	3,300	2,692
2017-01-04	2,678	2,680	2,675	2,680	3,100	2,680

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

2025年03月
日	月	火	水	木	金	土
« 02月28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 [2017年度]

7604 (株)梅の花の時系列データ [2017年度]