7604 (株)梅の花の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,515	2,537	2,515	2,533	6,800	2,533
2019-12-27	2,503	2,514	2,503	2,513	5,600	2,513
2019-12-26	2,499	2,503	2,499	2,502	9,800	2,502
2019-12-25	2,502	2,504	2,500	2,500	7,700	2,500
2019-12-24	2,500	2,504	2,500	2,501	9,900	2,501
2019-12-23	2,503	2,504	2,500	2,501	15,200	2,501
2019-12-20	2,510	2,510	2,504	2,505	8,000	2,505
2019-12-19	2,505	2,510	2,505	2,507	5,800	2,507
2019-12-18	2,505	2,508	2,503	2,504	6,300	2,504
2019-12-17	2,510	2,512	2,505	2,508	12,700	2,508
2019-12-16	2,515	2,520	2,512	2,512	6,700	2,512
2019-12-13	2,516	2,528	2,511	2,515	6,600	2,515
2019-12-12	2,511	2,517	2,511	2,516	3,100	2,516
2019-12-11	2,509	2,516	2,509	2,511	6,400	2,511
2019-12-10	2,507	2,509	2,505	2,509	8,700	2,509
2019-12-09	2,506	2,508	2,505	2,505	9,100	2,505
2019-12-06	2,505	2,511	2,505	2,507	4,400	2,507
2019-12-05	2,507	2,509	2,505	2,505	3,500	2,505
2019-12-04	2,505	2,508	2,505	2,505	4,300	2,505
2019-12-03	2,505	2,509	2,503	2,507	5,500	2,507
2019-12-02	2,507	2,512	2,505	2,505	7,700	2,505
2019-11-29	2,510	2,510	2,506	2,507	4,100	2,507
2019-11-28	2,506	2,507	2,504	2,505	5,000	2,505
2019-11-27	2,510	2,510	2,507	2,509	5,900	2,509
2019-11-26	2,514	2,514	2,507	2,507	3,400	2,507
2019-11-25	2,506	2,512	2,503	2,505	5,300	2,505
2019-11-22	2,510	2,510	2,505	2,505	4,200	2,505
2019-11-21	2,510	2,516	2,509	2,510	2,700	2,510
2019-11-20	2,519	2,519	2,508	2,516	3,700	2,516
2019-11-19	2,518	2,518	2,510	2,515	3,300	2,515
2019-11-18	2,512	2,520	2,511	2,518	4,100	2,518
2019-11-15	2,504	2,515	2,504	2,515	2,500	2,515
2019-11-14	2,504	2,514	2,503	2,512	4,400	2,512
2019-11-13	2,512	2,512	2,504	2,509	5,400	2,509
2019-11-12	2,514	2,516	2,512	2,512	6,900	2,512
2019-11-11	2,516	2,520	2,514	2,516	7,900	2,516
2019-11-08	2,521	2,524	2,516	2,518	4,200	2,518
2019-11-07	2,525	2,525	2,517	2,520	9,700	2,520
2019-11-06	2,525	2,529	2,523	2,525	3,900	2,525
2019-11-05	2,522	2,533	2,522	2,524	7,900	2,524
2019-11-01	2,530	2,530	2,520	2,522	9,500	2,522
2019-10-31	2,531	2,536	2,528	2,531	8,600	2,531
2019-10-30	2,516	2,546	2,500	2,535	46,200	2,535
2019-10-29	2,666	2,666	2,640	2,666	36,400	2,666
2019-10-28	2,655	2,669	2,655	2,666	20,300	2,666
2019-10-25	2,647	2,655	2,645	2,655	9,900	2,655
2019-10-24	2,645	2,652	2,645	2,650	8,900	2,650
2019-10-23	2,644	2,649	2,642	2,645	6,900	2,645
2019-10-21	2,635	2,645	2,635	2,644	8,700	2,644
2019-10-18	2,634	2,640	2,634	2,635	3,400	2,635
2019-10-17	2,632	2,639	2,631	2,631	4,100	2,631
2019-10-16	2,633	2,640	2,627	2,635	7,200	2,635
2019-10-15	2,630	2,638	2,630	2,633	6,100	2,633
2019-10-11	2,614	2,620	2,611	2,620	6,300	2,620
2019-10-10	2,610	2,618	2,610	2,614	5,600	2,614
2019-10-09	2,610	2,619	2,605	2,618	5,600	2,618
2019-10-08	2,598	2,604	2,597	2,602	4,500	2,602
2019-10-07	2,599	2,599	2,590	2,598	5,400	2,598
2019-10-04	2,598	2,600	2,592	2,599	3,400	2,599
2019-10-03	2,592	2,599	2,590	2,592	6,200	2,592
2019-10-02	2,585	2,600	2,585	2,593	6,000	2,593
2019-10-01	2,564	2,597	2,563	2,594	6,200	2,594
2019-09-30	2,553	2,589	2,553	2,585	7,300	2,585
2019-09-27	2,600	2,610	2,541	2,541	15,400	2,541
2019-09-26	2,594	2,600	2,581	2,600	11,200	2,600
2019-09-25	2,569	2,579	2,564	2,579	7,600	2,579
2019-09-24	2,555	2,569	2,555	2,569	4,100	2,569
2019-09-20	2,551	2,560	2,550	2,550	5,300	2,550
2019-09-19	2,539	2,549	2,539	2,548	3,300	2,548
2019-09-18	2,540	2,546	2,535	2,541	6,100	2,541
2019-09-17	2,540	2,544	2,538	2,543	3,500	2,543
2019-09-13	2,538	2,549	2,537	2,537	4,400	2,537
2019-09-12	2,543	2,543	2,538	2,540	2,200	2,540
2019-09-11	2,540	2,544	2,534	2,536	6,900	2,536
2019-09-10	2,540	2,540	2,533	2,537	3,600	2,537
2019-09-09	2,526	2,540	2,526	2,540	2,400	2,540
2019-09-06	2,522	2,525	2,517	2,525	3,400	2,525
2019-09-05	2,509	2,526	2,508	2,521	4,000	2,521
2019-09-04	2,502	2,516	2,502	2,509	5,600	2,509
2019-09-03	2,501	2,514	2,501	2,514	7,900	2,514
2019-09-02	2,502	2,510	2,501	2,503	13,000	2,503
2019-08-30	2,543	2,549	2,518	2,525	19,000	2,525
2019-08-29	2,555	2,563	2,552	2,554	4,100	2,554
2019-08-28	2,568	2,569	2,558	2,569	1,400	2,569
2019-08-27	2,560	2,568	2,556	2,568	2,300	2,568
2019-08-26	2,565	2,568	2,553	2,556	3,400	2,556
2019-08-23	2,555	2,565	2,555	2,565	1,900	2,565
2019-08-22	2,556	2,567	2,556	2,557	1,900	2,557
2019-08-21	2,562	2,572	2,556	2,559	3,500	2,559
2019-08-20	2,560	2,569	2,558	2,562	1,400	2,562
2019-08-19	2,564	2,564	2,557	2,560	3,000	2,560
2019-08-16	2,544	2,565	2,544	2,555	2,200	2,555
2019-08-15	2,539	2,558	2,539	2,543	3,900	2,543
2019-08-14	2,560	2,560	2,542	2,559	1,600	2,559
2019-08-13	2,563	2,563	2,545	2,552	2,900	2,552
2019-08-09	2,565	2,570	2,558	2,568	2,100	2,568
2019-08-08	2,546	2,560	2,546	2,548	3,000	2,548
2019-08-07	2,528	2,549	2,528	2,546	1,300	2,546
2019-08-06	2,504	2,527	2,504	2,527	7,900	2,527
2019-08-05	2,547	2,562	2,525	2,527	5,200	2,527
2019-08-02	2,552	2,558	2,540	2,553	4,000	2,553
2019-08-01	2,560	2,566	2,540	2,551	3,400	2,551
2019-07-31	2,564	2,564	2,550	2,555	2,500	2,555
2019-07-30	2,567	2,570	2,534	2,548	9,100	2,548
2019-07-29	2,556	2,567	2,556	2,560	3,000	2,560
2019-07-26	2,572	2,574	2,561	2,565	2,200	2,565
2019-07-25	2,568	2,572	2,557	2,572	3,300	2,572
2019-07-24	2,567	2,570	2,555	2,570	1,300	2,570
2019-07-23	2,562	2,572	2,554	2,569	3,000	2,569
2019-07-22	2,560	2,573	2,558	2,570	2,900	2,570
2019-07-19	2,559	2,576	2,550	2,560	2,900	2,560
2019-07-18	2,566	2,566	2,551	2,560	3,200	2,560
2019-07-17	2,562	2,575	2,558	2,564	3,000	2,564
2019-07-16	2,548	2,560	2,548	2,560	3,400	2,560
2019-07-12	2,550	2,550	2,545	2,548	2,700	2,548
2019-07-11	2,537	2,540	2,521	2,540	4,200	2,540
2019-07-10	2,529	2,531	2,521	2,526	2,100	2,526
2019-07-09	2,526	2,528	2,517	2,528	3,800	2,528
2019-07-08	2,533	2,534	2,520	2,522	5,200	2,522
2019-07-05	2,534	2,534	2,518	2,530	6,400	2,530
2019-07-04	2,523	2,533	2,522	2,527	3,900	2,527
2019-07-03	2,537	2,538	2,519	2,523	7,500	2,523
2019-07-02	2,531	2,539	2,531	2,538	2,100	2,538
2019-07-01	2,530	2,540	2,522	2,537	5,000	2,537
2019-06-28	2,546	2,546	2,530	2,530	3,700	2,530
2019-06-27	2,530	2,540	2,520	2,536	5,100	2,536
2019-06-26	2,552	2,553	2,542	2,547	1,100	2,547
2019-06-25	2,557	2,557	2,540	2,541	2,500	2,541
2019-06-24	2,542	2,553	2,542	2,550	1,200	2,550
2019-06-21	2,542	2,556	2,540	2,542	3,100	2,542
2019-06-20	2,559	2,560	2,535	2,549	4,100	2,549
2019-06-19	2,569	2,570	2,545	2,545	5,600	2,545
2019-06-18	2,569	2,569	2,553	2,560	1,900	2,560
2019-06-17	2,575	2,575	2,550	2,558	2,600	2,558
2019-06-14	2,570	2,578	2,565	2,565	1,600	2,565
2019-06-13	2,575	2,575	2,553	2,560	2,900	2,560
2019-06-12	2,573	2,573	2,565	2,565	1,300	2,565
2019-06-11	2,569	2,576	2,565	2,573	4,500	2,573
2019-06-10	2,578	2,579	2,560	2,570	2,800	2,570
2019-06-07	2,556	2,568	2,546	2,552	4,000	2,552
2019-06-06	2,535	2,553	2,535	2,549	1,100	2,549
2019-06-05	2,526	2,548	2,526	2,532	3,000	2,532
2019-06-04	2,522	2,541	2,521	2,526	3,700	2,526
2019-06-03	2,531	2,548	2,530	2,531	3,800	2,531
2019-05-31	2,556	2,557	2,540	2,540	3,200	2,540
2019-05-30	2,572	2,572	2,555	2,556	3,000	2,556
2019-05-29	2,569	2,573	2,556	2,573	2,800	2,573
2019-05-28	2,560	2,576	2,558	2,569	3,000	2,569
2019-05-27	2,556	2,570	2,552	2,554	2,500	2,554
2019-05-24	2,540	2,578	2,540	2,555	3,400	2,555
2019-05-23	2,557	2,575	2,557	2,574	3,800	2,574
2019-05-22	2,553	2,556	2,545	2,556	1,500	2,556
2019-05-21	2,547	2,555	2,544	2,555	2,400	2,555
2019-05-20	2,554	2,556	2,539	2,546	3,200	2,546
2019-05-17	2,530	2,546	2,530	2,533	2,100	2,533
2019-05-16	2,535	2,565	2,517	2,517	3,500	2,517
2019-05-15	2,524	2,535	2,515	2,522	3,600	2,522
2019-05-14	2,511	2,542	2,502	2,512	9,600	2,512
2019-05-13	2,596	2,596	2,560	2,565	4,900	2,565
2019-05-10	2,563	2,599	2,563	2,599	5,800	2,599
2019-05-09	2,619	2,619	2,560	2,562	9,000	2,562
2019-05-08	2,628	2,628	2,601	2,620	6,600	2,620
2019-05-07	2,647	2,647	2,625	2,640	4,300	2,640
2019-04-26	2,617	2,650	2,610	2,650	8,900	2,650
2019-04-25	2,646	2,646	2,618	2,625	16,400	2,625
2019-04-24	2,612	2,697	2,610	2,646	52,100	2,646
2019-04-23	2,803	2,817	2,803	2,817	36,200	2,817
2019-04-22	2,794	2,801	2,785	2,795	19,400	2,795
2019-04-19	2,780	2,788	2,780	2,787	11,700	2,787
2019-04-18	2,770	2,778	2,770	2,776	8,300	2,776
2019-04-17	2,765	2,775	2,760	2,774	9,600	2,774
2019-04-16	2,752	2,765	2,752	2,765	7,800	2,765
2019-04-15	2,751	2,757	2,750	2,752	8,000	2,752
2019-04-12	2,756	2,756	2,743	2,751	10,100	2,751
2019-04-11	2,757	2,758	2,746	2,756	7,300	2,756
2019-04-10	2,744	2,759	2,744	2,753	4,400	2,753
2019-04-09	2,756	2,756	2,737	2,744	11,900	2,744
2019-04-08	2,768	2,768	2,753	2,756	7,400	2,756
2019-04-05	2,768	2,768	2,742	2,753	5,500	2,753
2019-04-04	2,761	2,765	2,732	2,735	8,600	2,735
2019-04-03	2,750	2,769	2,747	2,750	12,300	2,750
2019-04-02	2,762	2,763	2,730	2,730	19,000	2,730
2019-04-01	2,700	2,920	2,690	2,779	74,800	2,779
2019-03-29	2,677	2,700	2,677	2,700	11,800	2,700
2019-03-28	2,670	2,675	2,650	2,675	10,000	2,675
2019-03-27	2,630	2,673	2,628	2,659	14,800	2,659
2019-03-26	2,622	2,670	2,622	2,659	15,000	2,659
2019-03-25	2,640	2,640	2,620	2,621	8,300	2,621
2019-03-22	2,616	2,639	2,615	2,639	4,500	2,639
2019-03-20	2,631	2,634	2,590	2,618	7,700	2,618
2019-03-19	2,636	2,640	2,622	2,630	6,700	2,630
2019-03-18	2,645	2,659	2,628	2,630	9,500	2,630
2019-03-15	2,650	2,654	2,640	2,641	6,200	2,641
2019-03-14	2,651	2,651	2,645	2,646	5,300	2,646
2019-03-13	2,650	2,650	2,641	2,646	2,100	2,646
2019-03-12	2,640	2,650	2,640	2,650	4,800	2,650
2019-03-11	2,622	2,645	2,620	2,628	5,400	2,628
2019-03-08	2,640	2,650	2,628	2,634	7,000	2,634
2019-03-07	2,651	2,653	2,631	2,650	5,800	2,650
2019-03-06	2,625	2,648	2,619	2,648	5,500	2,648
2019-03-05	2,620	2,620	2,605	2,618	4,100	2,618
2019-03-04	2,593	2,613	2,593	2,613	4,700	2,613
2019-03-01	2,586	2,594	2,582	2,592	5,000	2,592
2019-02-28	2,590	2,617	2,588	2,588	10,100	2,588
2019-02-27	2,581	2,598	2,580	2,597	8,000	2,597
2019-02-26	2,576	2,599	2,576	2,599	5,300	2,599
2019-02-25	2,598	2,598	2,568	2,571	4,800	2,571
2019-02-22	2,570	2,570	2,550	2,562	6,400	2,562
2019-02-21	2,558	2,566	2,554	2,557	3,700	2,557
2019-02-20	2,560	2,570	2,556	2,556	4,200	2,556
2019-02-19	2,560	2,565	2,553	2,553	3,400	2,553
2019-02-18	2,552	2,560	2,545	2,560	5,500	2,560
2019-02-15	2,536	2,542	2,524	2,539	3,200	2,539
2019-02-14	2,538	2,545	2,536	2,536	4,600	2,536
2019-02-13	2,530	2,544	2,529	2,531	4,200	2,531
2019-02-12	2,537	2,540	2,524	2,540	5,300	2,540
2019-02-08	2,520	2,535	2,520	2,535	1,400	2,535
2019-02-07	2,518	2,535	2,517	2,533	2,100	2,533
2019-02-06	2,529	2,530	2,517	2,517	3,900	2,517
2019-02-05	2,522	2,530	2,520	2,524	2,100	2,524
2019-02-04	2,528	2,530	2,517	2,530	5,100	2,530
2019-02-01	2,519	2,537	2,519	2,528	2,400	2,528
2019-01-31	2,528	2,535	2,521	2,528	3,400	2,528
2019-01-30	2,515	2,537	2,515	2,528	4,200	2,528
2019-01-29	2,526	2,530	2,516	2,520	3,200	2,520
2019-01-28	2,525	2,535	2,525	2,528	2,400	2,528
2019-01-25	2,521	2,528	2,516	2,520	2,000	2,520
2019-01-24	2,507	2,529	2,506	2,522	3,600	2,522
2019-01-23	2,504	2,529	2,500	2,507	4,900	2,507
2019-01-22	2,517	2,520	2,503	2,504	3,000	2,504
2019-01-21	2,524	2,524	2,510	2,510	3,400	2,510
2019-01-18	2,512	2,520	2,508	2,510	2,800	2,510
2019-01-17	2,506	2,535	2,506	2,511	4,100	2,511
2019-01-16	2,506	2,530	2,502	2,516	4,100	2,516
2019-01-15	2,510	2,515	2,498	2,501	2,200	2,501
2019-01-11	2,503	2,521	2,490	2,491	5,800	2,491
2019-01-10	2,506	2,515	2,500	2,500	3,700	2,500
2019-01-09	2,513	2,513	2,494	2,511	2,500	2,511
2019-01-08	2,475	2,513	2,475	2,513	5,800	2,513
2019-01-07	2,428	2,475	2,428	2,473	3,600	2,473
2019-01-04	2,375	2,430	2,354	2,419	6,700	2,419

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 [2019年度]

7604 (株)梅の花の時系列データ [2019年度]