[7604 東証2部] 梅の花 日足 時系列データ

[7604 東証2部] 梅の花 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172827.002842.002827.002828.00390011037400
2017-11-162830.002838.002825.002837.0025007074300
2017-11-152842.002842.002831.002832.00480013617500
2017-11-142848.002850.002840.002842.00630017926500
2017-11-132847.002859.002847.002848.00500014245100
2017-11-102845.002847.002842.002847.0018005120000
2017-11-092850.002850.002845.002845.00540015377400
2017-11-082848.002850.002843.002850.00470013386600
2017-11-072843.002846.002843.002846.004001137500
2017-11-062850.002850.002841.002841.0030008535700
2017-11-022841.002845.002841.002843.0022006256200
2017-11-012841.002844.002840.002840.0026007390300
2017-10-312842.002844.002841.002842.0022006252300
2017-10-302845.002850.002841.002843.00360010240300
2017-10-272840.002843.002839.002843.0020005682700
2017-10-262840.002840.002835.002838.0014003975300
2017-10-252834.002840.002830.002838.0018005102800
2017-10-242830.002835.002829.002834.0030008495800
2017-10-232838.002840.002830.002831.0024006800400
2017-10-202840.002840.002831.002835.0013003686400
2017-10-192835.002837.002835.002835.0019005386700
2017-10-182840.002840.002830.002835.0023006514000
2017-10-172843.002843.002827.002836.0020005667900
2017-10-162827.002830.002825.002830.0027007633700
2017-10-132827.002827.002822.002824.0035009886300
2017-10-122826.002840.002826.002827.00360010188900
2017-10-112829.002832.002824.002824.00430012157300
2017-10-102829.002838.002823.002823.00380010750900
2017-10-062829.002837.002826.002827.0034009619400
2017-10-052825.002826.002821.002821.0035009881200
2017-10-042820.002824.002820.002823.0027007615900
2017-10-032828.002828.002819.002820.0033009311800
2017-10-022835.002835.002816.002828.00570016084600
2017-09-292820.002830.002820.002821.00580016372100
2017-09-282820.002825.002813.002822.00760021441300
2017-09-272831.002844.002811.002820.002010056797000
2017-09-262875.002895.002872.002886.001870053822700
2017-09-252869.002874.002868.002874.001260036177700
2017-09-222873.002875.002869.002869.00780022404100
2017-09-212871.002876.002868.002872.00870024985900
2017-09-202869.002874.002868.002870.00490014064900
2017-09-192864.002876.002864.002868.00940026968500
2017-09-152856.002865.002856.002865.00520014872400
2017-09-142856.002860.002852.002859.00380010856200
2017-09-132855.002859.002852.002859.0027007712100
2017-09-122851.002856.002851.002852.00410011697900
2017-09-112841.002852.002841.002848.00420011950900
2017-09-082844.002850.002840.002841.00430012235900
2017-09-072847.002852.002847.002849.0015004274800
2017-09-062846.002847.002831.002847.00540015332600
2017-09-052855.002860.002848.002848.00520014839700
2017-09-042864.002866.002850.002854.00500014286100
2017-09-012860.002865.002855.002863.0032009152500
2017-08-312857.002869.002857.002864.0032009164700
2017-08-302848.002869.002840.002857.00510014563000
2017-08-292840.002847.002839.002847.00930026414200
2017-08-282840.002840.002835.002840.00370010499900
2017-08-252832.002840.002832.002839.0018005108700
2017-08-242838.002840.002831.002839.0033009356600
2017-08-232848.002849.002840.002840.0030008540400
2017-08-222841.002843.002840.002843.0022006249100
2017-08-212845.002846.002842.002842.0025007107900
2017-08-182845.002845.002842.002845.00410011659700
2017-08-172845.002850.002845.002850.0030008540200
2017-08-162824.002844.002824.002840.0021005959300
2017-08-152810.002844.002810.002820.0033009314800
2017-08-142824.002850.002807.002807.001000028261600
2017-08-102828.002845.002828.002838.0016004535800
2017-08-092850.002850.002825.002828.00440012457300
2017-08-082850.002850.002838.002850.0033009395000
2017-08-072821.002845.002821.002843.0034009635200
2017-08-042818.002820.002811.002820.00440012396600
2017-08-032808.002828.002808.002818.0029008165300
2017-08-022809.002809.002798.002809.0021005888100
2017-08-012799.002810.002799.002800.0034009530600
2017-07-312795.002799.002795.002799.0028007832800
2017-07-282805.002807.002795.002795.00430012048200
2017-07-272805.002814.002800.002804.00380010665200
2017-07-262800.002805.002800.002800.0022006163100
2017-07-252794.002802.002789.002800.00480013420400
2017-07-242793.002794.002787.002793.0025006978600
2017-07-212788.002793.002788.002792.0024006695200
2017-07-202790.002794.002789.002792.0025006977400
2017-07-192790.002795.002787.002795.0023006419500
2017-07-182789.002790.002783.002787.00460012823700
2017-07-142779.002785.002777.002781.0035009730300
2017-07-132772.002779.002771.002771.008002220100
2017-07-122775.002778.002770.002770.0033009149600
2017-07-112770.002775.002767.002771.0035009696700
2017-07-102778.002778.002766.002769.0020005539200
2017-07-072766.002780.002765.002778.00430011902700
2017-07-062773.002780.002770.002778.0022006108800
2017-07-052770.002775.002766.002767.0032008865800
2017-07-042774.002780.002770.002770.00400011100100
2017-07-032780.002780.002765.002774.0022006105900
2017-06-302764.002766.002752.002763.0025006896100
2017-06-292748.002770.002747.002752.00370010179500
2017-06-282745.002747.002742.002747.00380010430500
2017-06-272746.002746.002745.002745.009002471100
2017-06-262742.002742.002735.002740.0030008214100
2017-06-232742.002742.002740.002740.0019005209200
2017-06-222747.002747.002740.002742.0028007682300
2017-06-212748.002748.002742.002747.0012003294900
2017-06-202748.002748.002745.002746.0019005219200
2017-06-192748.002749.002735.002748.0031008501900
2017-06-162742.002748.002739.002739.00390010701000
2017-06-152747.002747.002737.002742.0013003562400
2017-06-142735.002748.002735.002738.0017004654700
2017-06-132740.002748.002738.002738.006001645100
2017-06-122749.002750.002736.002736.00440012063000
2017-06-092736.002740.002735.002740.0034009311100
2017-06-082747.002748.002736.002736.0023006309700
2017-06-072736.002748.002736.002748.006001643400
2017-06-062741.002742.002731.002742.0033009037700
2017-06-052747.002747.002742.002747.0018004941400
2017-06-022744.002747.002740.002740.00480013174000
2017-06-012749.002749.002742.002744.0022006041000
2017-05-312749.002750.002737.002740.0032008774700
2017-05-302748.002748.002741.002748.0012003295300
2017-05-292737.002744.002737.002740.007001918200
2017-05-262740.002749.002732.002736.0029007942800
2017-05-252740.002743.002740.002742.0018004932600
2017-05-242748.002749.002739.002740.0022006035000
2017-05-232731.002743.002731.002743.0017004654800
2017-05-222730.002730.002727.002728.007001910000
2017-05-192720.002730.002720.002730.0010002726200
2017-05-182720.002720.002711.002720.0029007877200
2017-05-172721.002734.002720.002722.0025006805600
2017-05-162740.002740.002730.002735.008002187000
2017-05-152730.002744.002720.002737.0029007922900
2017-05-122721.002723.002716.002719.0026007073000
2017-05-112728.002740.002723.002723.00530014456300
2017-05-102704.002720.002704.002714.0031008412400
2017-05-092705.002705.002701.002702.0021005677000
2017-05-082701.002707.002701.002702.0024006488500
2017-05-022693.002704.002691.002700.0023006201400
2017-05-012700.002705.002693.002694.0028007551800
2017-04-282693.002699.002690.002699.0017004580000
2017-04-272690.002695.002689.002693.0026006996500
2017-04-262680.002697.002680.002683.0010002691700
2017-04-252677.002688.002673.002676.0013003482100
2017-04-242673.002688.002667.002667.00470012560000
2017-04-212676.002685.002675.002678.0017004554900
2017-04-202681.002685.002675.002675.0011002948900
2017-04-192689.002689.002675.002679.0023006164500
2017-04-182680.002694.002680.002691.0021005641200
2017-04-172665.002680.002665.002679.0021005607500
2017-04-142665.002670.002665.002665.0017004532900
2017-04-132678.002678.002665.002665.00570015239200
2017-04-122680.002684.002678.002684.0026006967300
2017-04-112693.002693.002680.002680.0036009667900
2017-04-102686.002686.002682.002685.0021005638400
2017-04-072690.002694.002685.002685.00380010211200
2017-04-062710.002710.002691.002691.0032008634000
2017-04-052700.002703.002690.002690.0025006739500
2017-04-042700.002706.002691.002701.00430011609400
2017-04-032699.002717.002699.002702.00440011894500
2017-03-312690.002715.002690.002702.00470012692700
2017-03-302684.002696.002684.002690.00540014539000
2017-03-292650.002710.002650.002684.001620043287500
2017-03-282770.002780.002768.002773.001520042156400
2017-03-272780.002780.002768.002773.00880024421900
2017-03-242782.002786.002779.002779.001100030603000
2017-03-232785.002789.002785.002785.00580016160000
2017-03-222789.002795.002789.002791.00720020101500
2017-03-212789.002793.002789.002793.00660018420100
2017-03-172785.002789.002781.002789.00490013646200
2017-03-162773.002785.002771.002785.00630017500100
2017-03-152773.002778.002773.002775.0029008048300
2017-03-142779.002781.002774.002780.00500013889600
2017-03-132780.002780.002775.002775.00600016672700
2017-03-102775.002780.002774.002780.0029008053500
2017-03-092772.002773.002768.002773.0027007483300
2017-03-082763.002770.002760.002768.00370010230300
2017-03-072763.002766.002761.002763.0033009117700
2017-03-062763.002768.002762.002763.00390010783700
2017-03-032765.002768.002760.002762.00370010229400
2017-03-022779.002779.002759.002765.00530014678100
2017-03-012772.002772.002755.002758.00560015477400
2017-02-282746.002758.002746.002755.0023006332800
2017-02-272745.002788.002738.002738.00970026746100
2017-02-242737.002750.002735.002745.00630017295400
2017-02-232725.002734.002725.002734.0015004097100
2017-02-222723.002730.002723.002725.00370010085300
2017-02-212723.002730.002722.002722.0018004903600
2017-02-202730.002730.002717.002723.0036009802100
2017-02-172717.002723.002714.002723.0027007339800
2017-02-162720.002720.002710.002714.0028007603000
2017-02-152719.002719.002709.002709.0023006242000
2017-02-142711.002712.002707.002707.0027007319300
2017-02-132710.002722.002701.002703.00970026296300
2017-02-102699.002700.002691.002698.00480012947300
2017-02-092689.002699.002689.002699.0017004578300
2017-02-082692.002692.002688.002692.0010002690700
2017-02-072686.002696.002685.002691.0024006452100
2017-02-062682.002698.002682.002696.0022005925500
2017-02-032682.002693.002682.002682.005001344100
2017-02-022698.002698.002682.002684.0035009422100
2017-02-012681.002683.002678.002678.0033008846000
2017-01-312678.002687.002678.002681.0023006166400
2017-01-302681.002685.002680.002680.009002412800
2017-01-272681.002685.002679.002685.0020005364700
2017-01-262685.002690.002678.002684.0017004566900
2017-01-252680.002686.002671.002674.0023006158300
2017-01-242685.002688.002668.002679.0023006160500
2017-01-232666.002681.002666.002681.0015004009700
2017-01-202691.002691.002665.002679.00450012029400
2017-01-192670.002698.002670.002692.00520013916100
2017-01-182661.002685.002661.002685.0021005622600
2017-01-172682.002694.002662.002669.00880023563500
2017-01-162698.002700.002690.002690.0033008898800
2017-01-132698.002700.002689.002699.00440011859000
2017-01-122696.002701.002693.002698.0037009983500
2017-01-112695.002700.002689.002696.00650017528500
2017-01-102692.002695.002690.002695.0030008079100
2017-01-062698.002698.002677.002694.0023006188900
2017-01-052680.002699.002679.002692.0033008864900
2017-01-042678.002680.002675.002680.0031008301700
2016-12-302655.002674.002655.002673.0029007733600
2016-12-292645.002651.002643.002650.0012003175500
2016-12-282640.002650.002636.002650.0027007142000
2016-12-272651.002651.002635.002646.00690018237600
2016-12-262650.002651.002643.002643.00650017207500
2016-12-222651.002655.002650.002650.0028007426800
2016-12-212650.002653.002650.002650.0026006892900
2016-12-202646.002651.002646.002648.0022005825800
2016-12-192660.002660.002648.002648.0030007959700
2016-12-162652.002660.002651.002651.0021005574800
2016-12-152657.002665.002650.002655.0024006373800
2016-12-142650.002660.002650.002656.0024006374500
2016-12-132650.002665.002648.002665.0034009028200
2016-12-122645.002680.002640.002665.00410010894600
2016-12-092625.002645.002625.002634.0030007901900
2016-12-082620.002625.002620.002624.00520013635000
2016-12-072619.002624.002618.002618.00600015716900
2016-12-062619.002624.002618.002618.0029007597500
2016-12-052618.002621.002618.002618.0013003404500
2016-12-022616.002623.002616.002616.0018004711600
2016-12-012624.002624.002615.002616.0031008121100
2016-11-302620.002620.002614.002615.009002355400
2016-11-292610.002616.002609.002615.0021005485900
2016-11-282612.002614.002610.002610.0012003134200
2016-11-252606.002614.002606.002612.0033008614000
2016-11-242610.002610.002606.002610.0014003651000
2016-11-222610.002614.002608.002610.0022005741300
2016-11-212612.002612.002610.002610.0010002611700
2016-11-182619.002620.002612.002612.0015003925900
2016-11-172618.002618.002609.002609.0014003658900
2016-11-162610.002611.002607.002609.0028007306600
2016-11-152603.002609.002602.002609.0017004428900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter