7604 (株)梅の花の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,435	2,441	2,372	2,393	8,000	2,393
2018-12-27	2,450	2,464	2,390	2,435	9,600	2,435
2018-12-26	2,177	2,323	2,177	2,307	14,600	2,307
2018-12-25	2,251	2,258	2,160	2,169	42,100	2,169
2018-12-21	2,470	2,470	2,368	2,380	26,200	2,380
2018-12-20	2,490	2,491	2,462	2,467	19,300	2,467
2018-12-19	2,511	2,530	2,488	2,493	12,900	2,493
2018-12-18	2,547	2,547	2,500	2,511	10,800	2,511
2018-12-17	2,537	2,547	2,523	2,547	4,600	2,547
2018-12-14	2,537	2,552	2,533	2,538	5,200	2,538
2018-12-13	2,513	2,540	2,512	2,536	4,200	2,536
2018-12-12	2,487	2,528	2,484	2,525	10,200	2,525
2018-12-11	2,544	2,553	2,480	2,493	28,500	2,493
2018-12-10	2,558	2,563	2,530	2,542	24,300	2,542
2018-12-07	2,578	2,578	2,559	2,576	11,600	2,576
2018-12-06	2,573	2,575	2,560	2,566	15,600	2,566
2018-12-05	2,567	2,599	2,567	2,586	14,500	2,586
2018-12-04	2,608	2,624	2,578	2,578	12,400	2,578
2018-12-03	2,628	2,628	2,590	2,605	7,700	2,605
2018-11-30	2,592	2,625	2,578	2,600	14,500	2,600
2018-11-29	2,592	2,625	2,568	2,601	13,600	2,601
2018-11-28	2,589	2,595	2,575	2,591	5,500	2,591
2018-11-27	2,570	2,590	2,568	2,588	7,600	2,588
2018-11-26	2,562	2,566	2,550	2,558	9,000	2,558
2018-11-22	2,584	2,600	2,554	2,562	15,100	2,562
2018-11-21	2,597	2,600	2,576	2,577	10,200	2,577
2018-11-20	2,607	2,623	2,590	2,605	13,400	2,605
2018-11-19	2,620	2,624	2,617	2,621	3,100	2,621
2018-11-16	2,648	2,648	2,622	2,623	3,700	2,623
2018-11-15	2,641	2,644	2,622	2,623	5,800	2,623
2018-11-14	2,670	2,677	2,650	2,658	6,000	2,658
2018-11-13	2,665	2,670	2,654	2,669	4,000	2,669
2018-11-12	2,670	2,680	2,666	2,667	3,700	2,667
2018-11-09	2,660	2,668	2,655	2,668	3,500	2,668
2018-11-08	2,669	2,669	2,660	2,666	3,300	2,666
2018-11-07	2,670	2,675	2,641	2,668	4,400	2,668
2018-11-06	2,624	2,670	2,621	2,670	5,800	2,670
2018-11-05	2,625	2,625	2,614	2,620	2,700	2,620
2018-11-02	2,616	2,629	2,612	2,619	4,700	2,619
2018-11-01	2,639	2,640	2,625	2,625	3,700	2,625
2018-10-31	2,620	2,670	2,610	2,636	8,600	2,636
2018-10-30	2,639	2,639	2,608	2,618	13,700	2,618
2018-10-29	2,653	2,675	2,610	2,638	13,900	2,638
2018-10-26	2,662	2,672	2,650	2,650	7,400	2,650
2018-10-25	2,674	2,682	2,660	2,660	16,700	2,660
2018-10-24	2,681	2,690	2,678	2,678	12,400	2,678
2018-10-23	2,685	2,694	2,680	2,683	7,900	2,683
2018-10-22	2,697	2,697	2,685	2,685	4,100	2,685
2018-10-19	2,703	2,703	2,691	2,697	2,000	2,697
2018-10-18	2,709	2,712	2,694	2,696	6,000	2,696
2018-10-17	2,700	2,700	2,680	2,700	8,000	2,700
2018-10-16	2,685	2,706	2,681	2,700	5,000	2,700
2018-10-15	2,700	2,705	2,685	2,686	9,400	2,686
2018-10-12	2,690	2,705	2,689	2,699	12,200	2,699
2018-10-11	2,705	2,714	2,695	2,696	19,300	2,696
2018-10-10	2,705	2,716	2,700	2,716	9,500	2,716
2018-10-09	2,710	2,714	2,705	2,705	2,100	2,705
2018-10-05	2,710	2,714	2,702	2,714	6,700	2,714
2018-10-04	2,714	2,716	2,711	2,712	4,300	2,712
2018-10-03	2,735	2,735	2,718	2,718	4,000	2,718
2018-10-02	2,708	2,724	2,708	2,723	7,600	2,723
2018-10-01	2,711	2,711	2,705	2,708	10,300	2,708
2018-09-28	2,711	2,718	2,710	2,711	7,900	2,711
2018-09-27	2,726	2,732	2,707	2,707	19,500	2,707
2018-09-26	2,704	2,748	2,704	2,725	28,700	2,725
2018-09-25	2,805	2,814	2,802	2,809	43,600	2,809
2018-09-21	2,806	2,809	2,805	2,806	15,200	2,806
2018-09-20	2,812	2,815	2,803	2,810	10,700	2,810
2018-09-19	2,820	2,822	2,805	2,810	11,300	2,810
2018-09-18	2,800	2,816	2,800	2,813	11,300	2,813
2018-09-14	2,800	2,807	2,800	2,806	6,500	2,806
2018-09-13	2,793	2,812	2,784	2,812	13,700	2,812
2018-09-12	2,815	2,815	2,791	2,810	6,900	2,810
2018-09-11	2,813	2,815	2,800	2,809	11,600	2,809
2018-09-10	2,782	2,816	2,778	2,813	17,200	2,813
2018-09-07	2,785	2,785	2,755	2,763	5,300	2,763
2018-09-06	2,786	2,786	2,765	2,781	3,500	2,781
2018-09-05	2,770	2,782	2,770	2,780	5,900	2,780
2018-09-04	2,732	2,798	2,721	2,767	30,600	2,767
2018-09-03	2,731	2,739	2,730	2,739	6,700	2,739
2018-08-31	2,744	2,745	2,733	2,735	7,400	2,735
2018-08-30	2,733	2,744	2,733	2,744	5,300	2,744
2018-08-29	2,735	2,741	2,733	2,733	6,900	2,733
2018-08-28	2,739	2,755	2,735	2,737	5,000	2,737
2018-08-27	2,742	2,757	2,735	2,743	7,300	2,743
2018-08-24	2,742	2,749	2,735	2,746	2,800	2,746
2018-08-23	2,710	2,755	2,700	2,741	18,000	2,741
2018-08-22	2,729	2,729	2,715	2,715	7,000	2,715
2018-08-21	2,717	2,730	2,715	2,729	4,200	2,729
2018-08-20	2,720	2,733	2,716	2,722	6,000	2,722
2018-08-17	2,722	2,737	2,716	2,720	6,100	2,720
2018-08-16	2,730	2,730	2,711	2,716	9,600	2,716
2018-08-15	2,775	2,785	2,753	2,753	2,200	2,753
2018-08-14	2,789	2,789	2,760	2,775	4,100	2,775
2018-08-13	2,792	2,792	2,740	2,767	5,900	2,767
2018-08-10	2,795	2,795	2,750	2,782	6,400	2,782
2018-08-09	2,798	2,800	2,764	2,776	6,500	2,776
2018-08-08	2,785	2,798	2,761	2,798	13,100	2,798
2018-08-07	2,700	2,780	2,700	2,750	27,000	2,750
2018-08-06	2,712	2,713	2,705	2,706	6,400	2,706
2018-08-03	2,721	2,729	2,705	2,705	10,700	2,705
2018-08-02	2,733	2,733	2,719	2,719	5,600	2,719
2018-08-01	2,726	2,733	2,722	2,722	6,600	2,722
2018-07-31	2,745	2,745	2,718	2,735	6,100	2,735
2018-07-30	2,729	2,733	2,720	2,730	9,800	2,730
2018-07-27	2,751	2,754	2,729	2,729	6,700	2,729
2018-07-26	2,745	2,745	2,720	2,740	8,200	2,740
2018-07-25	2,735	2,749	2,735	2,748	6,300	2,748
2018-07-24	2,734	2,747	2,726	2,734	8,000	2,734
2018-07-23	2,747	2,747	2,720	2,733	4,100	2,733
2018-07-20	2,733	2,742	2,702	2,703	18,300	2,703
2018-07-19	2,756	2,761	2,740	2,740	12,500	2,740
2018-07-18	2,752	2,772	2,752	2,756	8,400	2,756
2018-07-17	2,781	2,781	2,743	2,771	5,600	2,771
2018-07-13	2,744	2,758	2,726	2,741	6,600	2,741
2018-07-12	2,731	2,748	2,729	2,729	7,300	2,729
2018-07-11	2,782	2,790	2,717	2,729	17,100	2,729
2018-07-10	2,819	2,819	2,780	2,780	17,900	2,780
2018-07-09	2,829	2,829	2,804	2,812	2,700	2,812
2018-07-06	2,807	2,815	2,800	2,800	16,500	2,800
2018-07-05	2,817	2,830	2,806	2,806	7,100	2,806
2018-07-04	2,824	2,836	2,815	2,817	14,100	2,817
2018-07-03	2,840	2,847	2,830	2,830	7,000	2,830
2018-07-02	2,870	2,870	2,830	2,830	9,400	2,830
2018-06-29	2,870	2,870	2,830	2,836	10,200	2,836
2018-06-28	2,886	2,886	2,840	2,840	14,100	2,840
2018-06-27	2,885	2,886	2,860	2,870	8,700	2,870
2018-06-26	2,859	2,888	2,824	2,886	27,900	2,886
2018-06-25	2,820	2,838	2,812	2,816	14,200	2,816
2018-06-22	2,815	2,829	2,800	2,818	12,000	2,818
2018-06-21	2,849	2,850	2,819	2,819	31,400	2,819
2018-06-20	2,863	2,897	2,844	2,844	21,600	2,844
2018-06-19	2,911	2,915	2,854	2,865	27,900	2,865
2018-06-18	2,947	2,947	2,910	2,924	9,400	2,924
2018-06-15	2,950	2,957	2,943	2,954	2,000	2,954
2018-06-14	2,959	2,959	2,931	2,958	1,400	2,958
2018-06-13	2,965	2,970	2,962	2,965	4,600	2,965
2018-06-12	2,933	2,970	2,928	2,962	8,200	2,962
2018-06-11	2,950	2,971	2,904	2,942	8,600	2,942
2018-06-08	2,967	2,973	2,964	2,972	2,100	2,972
2018-06-07	2,964	2,970	2,964	2,967	2,600	2,967
2018-06-06	2,960	2,973	2,957	2,969	1,800	2,969
2018-06-05	2,960	2,960	2,956	2,956	1,300	2,956
2018-06-04	2,944	2,980	2,944	2,961	9,200	2,961
2018-06-01	2,940	2,940	2,935	2,940	2,100	2,940
2018-05-31	2,935	2,943	2,925	2,925	3,900	2,925
2018-05-30	2,923	2,934	2,923	2,927	4,100	2,927
2018-05-29	2,935	2,940	2,934	2,935	2,100	2,935
2018-05-28	2,940	2,940	2,935	2,940	4,000	2,940
2018-05-25	2,928	2,929	2,924	2,924	1,900	2,924
2018-05-24	2,932	2,935	2,929	2,929	1,100	2,929
2018-05-23	2,924	2,929	2,921	2,929	1,900	2,929
2018-05-22	2,923	2,925	2,921	2,925	2,500	2,925
2018-05-21	2,926	2,930	2,923	2,924	1,600	2,924
2018-05-18	2,933	2,934	2,920	2,928	1,600	2,928
2018-05-17	2,930	2,933	2,923	2,923	1,700	2,923
2018-05-16	2,928	2,930	2,928	2,930	1,000	2,930
2018-05-15	2,922	2,928	2,914	2,926	2,500	2,926
2018-05-14	2,935	2,935	2,921	2,922	3,000	2,922
2018-05-11	2,940	2,940	2,913	2,930	4,400	2,930
2018-05-10	2,913	2,938	2,913	2,932	2,700	2,932
2018-05-09	2,915	2,916	2,910	2,912	1,400	2,912
2018-05-08	2,920	2,922	2,914	2,914	3,800	2,914
2018-05-07	2,922	2,922	2,911	2,920	4,300	2,920
2018-05-02	2,901	2,906	2,900	2,904	1,900	2,904
2018-05-01	2,900	2,905	2,900	2,900	2,700	2,900
2018-04-27	2,900	2,907	2,899	2,899	1,600	2,899
2018-04-26	2,899	2,912	2,898	2,898	4,300	2,898
2018-04-25	2,892	2,899	2,892	2,899	1,000	2,899
2018-04-24	2,895	2,897	2,893	2,894	1,200	2,894
2018-04-23	2,890	2,898	2,890	2,895	900	2,895
2018-04-20	2,890	2,896	2,889	2,890	4,500	2,890
2018-04-19	2,890	2,896	2,890	2,893	1,600	2,893
2018-04-18	2,887	2,896	2,886	2,890	2,200	2,890
2018-04-17	2,887	2,897	2,887	2,888	2,700	2,888
2018-04-16	2,885	2,896	2,885	2,889	3,500	2,889
2018-04-13	2,887	2,897	2,885	2,885	4,100	2,885
2018-04-12	2,886	2,892	2,885	2,892	1,800	2,892
2018-04-11	2,895	2,896	2,887	2,887	1,400	2,887
2018-04-10	2,887	2,895	2,880	2,885	2,500	2,885
2018-04-09	2,878	2,888	2,872	2,885	1,500	2,885
2018-04-06	2,868	2,880	2,868	2,878	3,100	2,878
2018-04-05	2,873	2,883	2,868	2,868	3,600	2,868
2018-04-04	2,881	2,881	2,869	2,871	2,300	2,871
2018-04-03	2,869	2,886	2,865	2,870	2,600	2,870
2018-03-30	2,890	2,899	2,883	2,890	2,500	2,890
2018-03-29	2,880	2,910	2,880	2,890	3,000	2,890
2018-03-28	2,821	2,898	2,820	2,877	12,500	2,877
2018-03-27	2,960	2,980	2,960	2,971	17,800	2,971
2018-03-26	2,954	2,968	2,952	2,963	7,800	2,963
2018-03-23	2,969	2,970	2,955	2,962	7,000	2,962
2018-03-22	2,960	2,974	2,960	2,974	4,600	2,974
2018-03-20	2,948	2,969	2,945	2,969	4,300	2,969
2018-03-19	2,951	2,963	2,945	2,961	7,800	2,961
2018-03-16	2,980	2,980	2,961	2,961	3,600	2,961
2018-03-15	2,980	2,990	2,980	2,983	3,600	2,983
2018-03-14	2,986	2,991	2,978	2,985	3,200	2,985
2018-03-13	2,982	2,987	2,976	2,980	3,800	2,980
2018-03-12	2,998	2,999	2,981	2,988	4,600	2,988
2018-03-09	2,972	2,995	2,972	2,992	5,100	2,992
2018-03-08	2,974	2,975	2,972	2,975	1,600	2,975
2018-03-07	2,973	2,975	2,970	2,974	2,900	2,974
2018-03-06	2,961	2,973	2,961	2,973	4,800	2,973
2018-03-05	2,954	2,972	2,952	2,959	3,700	2,959
2018-03-02	2,961	2,965	2,951	2,953	4,200	2,953
2018-03-01	2,966	2,980	2,961	2,961	6,300	2,961
2018-02-28	2,970	2,995	2,970	2,976	4,400	2,976
2018-02-27	2,980	2,985	2,953	2,980	5,300	2,980
2018-02-26	2,928	2,960	2,928	2,960	8,400	2,960
2018-02-23	2,911	2,919	2,906	2,919	2,700	2,919
2018-02-22	2,900	2,915	2,900	2,905	2,000	2,905
2018-02-21	2,920	2,925	2,904	2,905	2,700	2,905
2018-02-20	2,889	2,915	2,889	2,900	5,600	2,900
2018-02-19	2,868	2,888	2,868	2,888	3,400	2,888
2018-02-16	2,873	2,880	2,866	2,867	3,200	2,867
2018-02-15	2,870	2,870	2,861	2,869	3,300	2,869
2018-02-14	2,876	2,876	2,861	2,862	3,200	2,862
2018-02-13	2,870	2,880	2,866	2,868	5,400	2,868
2018-02-09	2,831	2,877	2,830	2,868	6,800	2,868
2018-02-08	2,866	2,883	2,866	2,877	3,700	2,877
2018-02-07	2,884	2,884	2,857	2,866	6,900	2,866
2018-02-06	2,842	2,847	2,811	2,834	19,000	2,834
2018-02-05	2,851	2,884	2,850	2,871	11,800	2,871
2018-02-02	2,890	2,892	2,883	2,883	3,400	2,883
2018-02-01	2,889	2,890	2,881	2,883	2,200	2,883
2018-01-31	2,875	2,890	2,875	2,882	2,500	2,882
2018-01-30	2,887	2,889	2,876	2,888	5,300	2,888
2018-01-29	2,881	2,894	2,880	2,882	2,500	2,882
2018-01-26	2,875	2,881	2,875	2,881	3,900	2,881
2018-01-25	2,875	2,880	2,873	2,875	4,400	2,875
2018-01-24	2,876	2,880	2,875	2,877	2,200	2,877
2018-01-23	2,880	2,885	2,878	2,881	3,800	2,881
2018-01-22	2,880	2,884	2,873	2,875	2,100	2,875
2018-01-19	2,880	2,885	2,870	2,870	7,800	2,870
2018-01-18	2,880	2,885	2,875	2,885	3,200	2,885
2018-01-17	2,873	2,880	2,872	2,880	2,700	2,880
2018-01-16	2,880	2,885	2,873	2,873	5,000	2,873
2018-01-15	2,882	2,888	2,875	2,882	4,400	2,882
2018-01-12	2,885	2,885	2,880	2,880	3,000	2,880
2018-01-11	2,885	2,885	2,879	2,885	3,600	2,885
2018-01-10	2,892	2,892	2,880	2,885	5,300	2,885
2018-01-09	2,880	2,885	2,870	2,884	4,600	2,884
2018-01-05	2,860	2,865	2,858	2,865	4,300	2,865
2018-01-04	2,880	2,894	2,851	2,860	5,500	2,860

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 [2018年度]

7604 (株)梅の花の時系列データ [2018年度]