7604 (株)梅の花の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	990	997	989	996	6,700	996
2023-12-28	970	993	970	988	9,700	988
2023-12-27	983	984	970	974	37,000	974
2023-12-26	997	998	983	987	24,600	987
2023-12-25	1,000	1,000	996	997	9,900	997
2023-12-22	1,002	1,005	1,000	1,002	8,300	1,002
2023-12-21	1,000	1,005	998	1,002	10,300	1,002
2023-12-20	995	1,002	995	998	6,200	998
2023-12-19	999	1,004	995	995	11,500	995
2023-12-18	1,002	1,029	995	999	17,100	999
2023-12-15	995	1,004	982	1,002	30,700	1,002
2023-12-14	1,050	1,085	980	998	130,800	998
2023-12-13	1,013	1,035	1,013	1,029	22,000	1,029
2023-12-12	1,015	1,020	1,013	1,016	8,100	1,016
2023-12-11	1,013	1,019	1,010	1,014	9,700	1,014
2023-12-08	1,011	1,018	1,011	1,012	5,300	1,012
2023-12-07	1,012	1,016	1,011	1,011	8,200	1,011
2023-12-06	1,015	1,019	1,012	1,013	6,600	1,013
2023-12-05	1,020	1,021	1,011	1,015	5,200	1,015
2023-12-04	1,019	1,023	1,018	1,022	2,700	1,022
2023-12-01	1,025	1,027	1,018	1,018	4,700	1,018
2023-11-30	1,021	1,026	1,020	1,024	2,100	1,024
2023-11-29	1,030	1,030	1,022	1,028	2,800	1,028
2023-11-28	1,030	1,030	1,021	1,030	3,400	1,030
2023-11-27	1,034	1,034	1,025	1,030	4,700	1,030
2023-11-24	1,030	1,039	1,026	1,029	6,000	1,029
2023-11-22	1,028	1,040	1,025	1,030	5,600	1,030
2023-11-21	1,030	1,041	1,026	1,032	9,500	1,032
2023-11-20	1,018	1,028	1,018	1,026	4,900	1,026
2023-11-17	1,010	1,018	1,010	1,018	4,700	1,018
2023-11-16	1,009	1,014	1,009	1,014	3,900	1,014
2023-11-15	1,010	1,014	1,007	1,011	7,000	1,011
2023-11-14	1,008	1,010	1,006	1,008	4,200	1,008
2023-11-13	1,019	1,019	1,008	1,010	6,100	1,010
2023-11-10	1,015	1,015	1,008	1,015	3,400	1,015
2023-11-09	1,009	1,015	1,008	1,015	4,100	1,015
2023-11-08	1,023	1,023	1,010	1,017	5,500	1,017
2023-11-07	1,023	1,039	1,022	1,023	5,200	1,023
2023-11-06	1,029	1,032	1,018	1,028	6,300	1,028
2023-11-02	1,035	1,041	1,017	1,024	12,300	1,024
2023-11-01	1,033	1,040	1,033	1,035	5,900	1,035
2023-10-31	1,027	1,048	1,025	1,033	13,000	1,033
2023-10-30	1,055	1,055	1,000	1,040	18,900	1,040
2023-10-27	1,098	1,102	1,089	1,096	25,300	1,096
2023-10-26	1,100	1,100	1,088	1,088	11,000	1,088
2023-10-25	1,098	1,103	1,092	1,099	10,000	1,099
2023-10-24	1,100	1,103	1,083	1,083	19,900	1,083
2023-10-23	1,112	1,115	1,092	1,095	19,100	1,095
2023-10-20	1,126	1,126	1,116	1,121	5,300	1,121
2023-10-19	1,123	1,124	1,111	1,122	11,800	1,122
2023-10-18	1,110	1,118	1,110	1,118	4,000	1,118
2023-10-17	1,115	1,119	1,105	1,110	12,000	1,110
2023-10-16	1,125	1,132	1,092	1,105	22,200	1,105
2023-10-13	1,125	1,132	1,123	1,130	6,100	1,130
2023-10-12	1,129	1,131	1,120	1,131	7,600	1,131
2023-10-11	1,121	1,135	1,112	1,123	9,300	1,123
2023-10-10	1,124	1,129	1,110	1,121	8,000	1,121
2023-10-06	1,111	1,119	1,107	1,117	5,600	1,117
2023-10-05	1,095	1,109	1,093	1,105	9,700	1,105
2023-10-04	1,092	1,101	1,086	1,086	12,500	1,086
2023-10-03	1,120	1,124	1,086	1,114	28,100	1,114
2023-10-02	1,130	1,148	1,122	1,122	14,100	1,122
2023-09-29	1,137	1,140	1,115	1,119	14,000	1,119
2023-09-28	1,136	1,141	1,126	1,136	9,500	1,136
2023-09-27	1,112	1,138	1,112	1,136	16,000	1,136
2023-09-26	1,117	1,134	1,105	1,112	16,800	1,112
2023-09-25	1,112	1,112	1,087	1,107	13,300	1,107
2023-09-22	1,080	1,113	1,080	1,104	19,300	1,104
2023-09-21	1,070	1,091	1,065	1,080	16,000	1,080
2023-09-20	1,078	1,080	1,066	1,068	11,500	1,068
2023-09-19	1,080	1,085	1,058	1,078	32,200	1,078
2023-09-15	1,137	1,140	1,080	1,094	54,900	1,094
2023-09-14	1,190	1,240	1,050	1,135	178,900	1,135
2023-09-13	1,134	1,212	1,127	1,200	69,800	1,200
2023-09-12	1,142	1,154	1,081	1,120	61,500	1,120
2023-09-11	1,180	1,271	1,139	1,161	149,800	1,161
2023-09-08	1,069	1,180	1,058	1,174	114,400	1,174
2023-09-07	1,050	1,070	1,040	1,065	41,400	1,065
2023-09-06	1,005	1,049	1,005	1,049	36,200	1,049
2023-09-05	998	1,007	996	1,005	26,800	1,005
2023-09-04	990	997	987	997	16,900	997
2023-09-01	988	990	981	988	9,700	988
2023-08-31	972	987	972	981	14,200	981
2023-08-30	963	972	962	972	11,800	972
2023-08-29	963	968	958	963	8,100	963
2023-08-28	965	965	956	959	6,400	959
2023-08-25	960	965	956	957	7,100	957
2023-08-24	961	965	960	960	7,300	960
2023-08-23	963	965	958	964	12,700	964
2023-08-22	960	963	956	958	4,300	958
2023-08-21	952	960	952	956	4,000	956
2023-08-18	964	964	949	959	9,600	959
2023-08-17	958	965	951	965	9,700	965
2023-08-16	952	960	950	958	10,400	958
2023-08-15	950	951	945	949	9,200	949
2023-08-14	945	949	943	948	8,300	948
2023-08-10	942	943	940	942	6,900	942
2023-08-09	936	942	936	937	9,100	937
2023-08-08	937	938	936	936	2,200	936
2023-08-07	940	940	936	937	3,400	937
2023-08-04	937	939	935	937	4,400	937
2023-08-03	939	939	935	937	3,800	937
2023-08-02	936	937	935	936	3,600	936
2023-08-01	939	939	936	938	5,800	938
2023-07-31	939	939	937	939	6,300	939
2023-07-28	941	941	937	937	2,700	937
2023-07-27	940	942	937	939	7,400	939
2023-07-26	942	942	940	942	4,700	942
2023-07-25	942	942	938	941	9,800	941
2023-07-24	940	942	937	940	6,400	940
2023-07-21	936	939	935	939	5,200	939
2023-07-20	936	939	936	938	4,100	938
2023-07-19	937	938	933	936	7,900	936
2023-07-18	936	939	936	936	6,300	936
2023-07-14	938	939	935	936	6,300	936
2023-07-13	938	940	938	938	2,000	938
2023-07-12	940	943	936	938	6,100	938
2023-07-11	941	943	939	940	5,600	940
2023-07-10	940	943	936	939	6,500	939
2023-07-07	939	940	936	940	3,800	940
2023-07-06	942	942	936	936	6,400	936
2023-07-05	942	943	940	941	6,700	941
2023-07-04	945	946	940	942	8,100	942
2023-07-03	939	944	937	944	10,400	944
2023-06-30	939	944	937	939	4,600	939
2023-06-29	940	944	935	939	11,400	939
2023-06-28	937	941	937	937	5,600	937
2023-06-27	938	943	935	940	9,100	940
2023-06-26	935	940	931	938	8,900	938
2023-06-23	938	938	930	934	9,900	934
2023-06-22	940	940	934	935	8,300	935
2023-06-21	938	940	936	937	5,100	937
2023-06-20	932	939	932	938	5,500	938
2023-06-19	938	944	931	932	16,900	932
2023-06-16	946	950	938	938	13,100	938
2023-06-15	962	962	938	942	48,600	942
2023-06-14	928	965	925	961	129,400	961
2023-06-13	925	927	922	924	7,900	924
2023-06-12	925	926	923	925	7,500	925
2023-06-09	922	924	922	924	4,800	924
2023-06-08	923	925	922	922	3,800	922
2023-06-07	921	925	921	923	9,100	923
2023-06-06	923	924	921	921	4,400	921
2023-06-05	924	925	921	922	5,000	922
2023-06-02	921	923	920	921	5,800	921
2023-06-01	924	924	921	923	2,800	923
2023-05-31	921	924	921	924	3,600	924
2023-05-30	924	924	921	921	4,600	921
2023-05-29	926	926	921	924	5,600	924
2023-05-26	923	924	921	921	5,500	921
2023-05-25	926	926	921	922	5,800	922
2023-05-24	923	924	921	923	8,500	923
2023-05-23	928	928	924	924	11,300	924
2023-05-22	928	929	925	925	11,300	925
2023-05-19	928	928	925	928	7,400	928
2023-05-18	926	933	924	925	17,200	925
2023-05-17	926	929	923	925	9,500	925
2023-05-16	924	925	922	922	7,300	922
2023-05-15	923	925	920	921	9,600	921
2023-05-12	924	924	920	922	3,900	922
2023-05-11	920	924	920	924	7,600	924
2023-05-10	921	921	919	920	7,900	920
2023-05-09	920	922	920	920	5,200	920
2023-05-08	919	924	919	920	7,300	920
2023-05-02	921	923	919	919	9,000	919
2023-05-01	924	925	919	920	12,200	920
2023-04-28	919	923	919	920	8,000	920
2023-04-27	930	930	917	920	18,600	920
2023-04-26	937	939	936	937	32,900	937
2023-04-25	936	937	935	937	12,800	937
2023-04-24	937	938	935	935	21,200	935
2023-04-21	936	937	936	936	6,700	936
2023-04-20	936	937	936	936	9,000	936
2023-04-19	937	937	936	936	10,000	936
2023-04-18	937	937	936	937	12,600	937
2023-04-17	937	937	936	936	9,700	936
2023-04-14	937	937	935	935	13,800	935
2023-04-13	932	937	931	935	23,900	935
2023-04-12	926	931	924	930	17,300	930
2023-04-11	924	927	923	923	7,200	923
2023-04-10	924	927	923	923	9,500	923
2023-04-07	920	923	920	923	8,600	923
2023-04-06	924	924	920	920	7,700	920
2023-04-05	921	924	921	924	10,300	924
2023-04-04	924	924	921	922	8,300	922
2023-04-03	919	924	914	923	29,200	923
2023-03-31	924	924	920	921	13,300	921
2023-03-30	910	924	910	921	21,300	921
2023-03-29	907	912	902	910	26,600	910
2023-03-28	910	921	894	901	191,300	901
2023-03-27	976	979	965	965	34,600	965
2023-03-24	980	982	978	980	10,800	980
2023-03-23	983	983	980	982	4,600	982
2023-03-22	985	986	981	983	2,300	983
2023-03-20	988	988	980	981	6,900	981
2023-03-17	981	988	980	988	7,000	988
2023-03-16	981	990	981	990	10,800	990
2023-03-15	983	985	981	985	3,200	985
2023-03-14	986	986	980	981	5,000	981
2023-03-13	986	987	984	986	4,000	986
2023-03-10	986	986	982	986	2,800	986
2023-03-09	981	986	981	986	3,600	986
2023-03-08	982	983	981	983	4,600	983
2023-03-07	985	986	982	983	4,900	983
2023-03-06	985	986	983	985	4,800	985
2023-03-03	985	985	982	985	3,800	985
2023-03-02	984	984	979	982	3,700	982
2023-03-01	984	984	978	980	3,200	980
2023-02-28	984	984	978	984	5,500	984
2023-02-27	984	984	977	984	4,000	984
2023-02-24	975	980	975	978	4,500	978
2023-02-22	976	983	975	975	3,300	975
2023-02-21	976	980	975	977	4,800	977
2023-02-20	978	979	975	977	3,400	977
2023-02-17	978	978	976	978	1,900	978
2023-02-16	976	980	974	978	2,500	978
2023-02-15	979	980	973	976	4,100	976
2023-02-14	980	980	973	977	5,100	977
2023-02-13	983	983	975	978	3,600	978
2023-02-10	980	982	975	979	4,600	979
2023-02-09	980	983	963	979	19,800	979
2023-02-08	981	982	979	982	1,600	982
2023-02-07	983	983	979	981	2,200	981
2023-02-06	982	982	979	980	2,600	980
2023-02-03	982	982	979	979	1,600	979
2023-02-02	981	983	980	980	3,900	980
2023-02-01	983	983	981	983	2,200	983
2023-01-31	983	983	980	983	2,500	983
2023-01-30	981	984	980	983	2,300	983
2023-01-27	980	984	980	980	3,700	980
2023-01-26	985	985	981	983	2,400	983
2023-01-25	985	985	982	982	4,100	982
2023-01-24	984	985	981	982	2,500	982
2023-01-23	985	985	981	984	4,200	984
2023-01-20	976	980	976	980	2,300	980
2023-01-19	983	983	975	975	2,000	975
2023-01-18	982	984	975	979	4,900	979
2023-01-17	982	984	974	983	3,500	983
2023-01-16	986	986	971	983	4,600	983
2023-01-13	980	985	977	980	4,700	980
2023-01-12	982	986	980	980	3,200	980
2023-01-11	987	987	983	984	3,900	984
2023-01-10	985	985	982	985	2,200	985
2023-01-06	987	987	980	984	2,700	984
2023-01-05	980	982	976	980	4,500	980
2023-01-04	975	977	970	977	4,300	977

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 [2023年度]

7604 (株)梅の花の時系列データ [2023年度]