[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 
2017-04-252677.002688.002673.002676.0013003482100
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
2016-11-142601.002608.002601.002602.0019004949800
2016-11-112609.002609.002601.002602.0029007554800
2016-11-102605.002605.002595.002605.0037009629100
2016-11-092609.002609.002561.002570.00640016524500
2016-11-082596.002599.002586.002599.0010002589300
2016-11-072588.002609.002586.002595.0024006222800
2016-11-042590.002596.002590.002590.00420010881800
2016-11-022601.002608.002600.002600.0029007544000
2016-11-012603.002609.002600.002601.0033008589200
2016-10-312597.002609.002594.002609.0016004166300
2016-10-282600.002605.002597.002603.0012003121300
2016-10-272589.002600.002589.002600.006001555300
2016-10-262593.002599.002586.002599.0024006223000
2016-10-252595.002609.002595.002595.0012003117700
2016-10-242601.002611.002595.002595.0024006249100
2016-10-212601.002610.002586.002602.0031008051300
2016-10-202610.002610.002600.002601.0021005467100
2016-10-192615.002620.002607.002607.0021005490900
2016-10-182605.002620.002604.002610.00420010975900
2016-10-172600.002600.002590.002590.006001558000
2016-10-142600.002600.002587.002587.0017004410700
2016-10-132600.002600.002586.002597.0019004931200
2016-10-122600.002600.002586.002586.007001814800
2016-10-112617.002617.002585.002585.0025006516200
2016-10-072585.002585.002574.002580.0017004380500
2016-10-062580.002580.002567.002567.0031007975000
2016-10-052586.002586.002571.002571.00440011332500
2016-10-042586.002599.002574.002574.00700018055500
2016-10-032585.002592.002583.002592.0014003619500
2016-09-302595.002595.002582.002592.0025006479400
2016-09-292600.002619.002595.002595.00650016912500
2016-09-282573.002629.002572.002616.001100028616300
2016-09-272720.002725.002719.002719.001280034841200
2016-09-262718.002725.002716.002724.001250034010000
2016-09-232714.002720.002708.002718.001010027433100
2016-09-212709.002715.002707.002712.00900024395600
2016-09-202689.002708.002688.002705.00700018890900
2016-09-162695.002704.002694.002697.00740019967400
2016-09-152675.002695.002675.002695.00410011010300
2016-09-142675.002688.002671.002688.0032008571500
2016-09-132673.002675.002670.002672.0026006948900
2016-09-122667.002673.002665.002666.0031008268000
2016-09-092673.002674.002662.002671.0029007737400
2016-09-082666.002672.002666.002669.0014003735600
2016-09-072660.002673.002660.002670.00410010933700
2016-09-062658.002668.002658.002668.0035009321800
2016-09-052658.002665.002656.002660.00440011703100
2016-09-022648.002659.002648.002651.0023006102400
2016-09-012644.002649.002644.002648.0024006352300
2016-08-312634.002654.002626.002653.00590015573400
2016-08-302625.002626.002612.002626.0033008647400
2016-08-292617.002625.002617.002624.0027007075400
2016-08-262606.002617.002606.002617.0011002873000
2016-08-252609.002612.002607.002612.0010002609100
2016-08-242613.002613.002608.002609.0012003132200
2016-08-232605.002617.002605.002610.0030007825600
2016-08-222604.002617.002604.002613.0021005478700
2016-08-192617.002617.002608.002610.0018004702700
2016-08-182602.002615.002602.002612.0029007569300
2016-08-172604.002607.002600.002602.0035009110000
2016-08-162604.002607.002591.002595.0025006492700
2016-08-152585.002605.002585.002588.0011002853400
2016-08-122629.002629.002584.002584.00850022142200
2016-08-102590.002605.002590.002603.0010002600100
2016-08-092598.002599.002591.002591.005001297000
2016-08-082600.002600.002587.002587.0024006220400
2016-08-052585.002600.002585.002600.0023005962300
2016-08-042597.002597.002585.002593.0023005962400
2016-08-032582.002596.002581.002581.0032008271300
2016-08-022587.002599.002587.002589.0027007001600
2016-08-012587.002589.002587.002589.008002070400
2016-07-292595.002595.002576.002589.0024006207100
2016-07-282579.002595.002577.002581.0015003880800
2016-07-272592.002592.002574.002579.0013003358700
2016-07-262580.002589.002573.002586.0024006192500
2016-07-252595.002595.002575.002580.0032008267500
2016-07-222586.002594.002585.002594.0010002587800
2016-07-212590.002595.002585.002595.0016004143800
2016-07-202581.002589.002576.002577.0018004642500
2016-07-192573.002592.002573.002589.0025006446600
2016-07-152584.002590.002583.002583.0015003878000
2016-07-142574.002589.002574.002583.0011002837400
2016-07-132580.002590.002572.002573.0032008262900
2016-07-122574.002580.002565.002574.00500012859300
2016-07-112575.002575.002560.002574.0030007702300
2016-07-082550.002576.002550.002557.0018004604600
2016-07-072551.002575.002551.002555.0011002811500
2016-07-062570.002570.002550.002557.0015003842300
2016-07-052546.002575.002546.002557.0014003579000
2016-07-042577.002577.002533.002544.00880022528700
2016-07-012580.002593.002570.002572.0018004641100
2016-06-302595.002595.002551.002577.0022005660700
2016-06-292550.002590.002550.002589.0020005141900
2016-06-282530.002550.002530.002550.0037009397700
2016-06-272506.002549.002506.002520.00530013394300
2016-06-242566.002566.002500.002500.001110028107500
2016-06-232567.002575.002560.002560.00440011287200
2016-06-222572.002590.002563.002563.0031007978700
2016-06-212576.002576.002570.002572.0034008744100
2016-06-202571.002580.002566.002576.0026006695300
2016-06-172565.002585.002560.002563.00390010014000
2016-06-162562.002580.002558.002558.0022005644600
2016-06-152584.002584.002555.002564.0010002564300
2016-06-142562.002586.002555.002555.00440011278100
2016-06-132582.002582.002560.002562.00710018249200
2016-06-102589.002589.002581.002582.0016004135700
2016-06-092583.002589.002581.002581.0014003619000
2016-06-082581.002589.002581.002583.008002066800
2016-06-072580.002592.002580.002580.0017004394400
2016-06-062580.002582.002573.002578.0018004641000
2016-06-032583.002589.002582.002583.0023005944400
2016-06-022585.002599.002585.002586.0019004921900
2016-06-012600.002600.002584.002584.0022005707500
2016-05-312600.002600.002582.002595.0027007004900
2016-05-302590.002595.002580.002595.0016004143700
2016-05-272590.002590.002587.002587.005001293800
2016-05-262579.002595.002573.002579.0019004901700
2016-05-252579.002585.002572.002573.0020005156200
2016-05-242584.002585.002568.002568.0027006958200
2016-05-232584.002584.002573.002584.0011002839500
2016-05-202584.002588.002572.002578.00390010071400
2016-05-192580.002580.002570.002579.006001546800
2016-05-182564.002578.002564.002578.0014003600500
2016-05-172576.002579.002563.002578.0034008737500
2016-05-162563.002574.002562.002564.00420010777400
2016-05-132583.002583.002574.002578.0016004129600
2016-05-122568.002579.002562.002579.0026006676000
2016-05-112580.002580.002573.002574.0016004124300
2016-05-102568.002575.002568.002571.0012003086100
2016-05-092561.002580.002561.002566.0014003596000
2016-05-062574.002574.002560.002560.00450011543800
2016-05-022569.002580.002560.002575.00400010268400
2016-04-282600.002600.002569.002569.0022005680400
2016-04-272569.002580.002569.002580.005001285600
2016-04-262571.002587.002568.002569.0018004634200
2016-04-252565.002588.002564.002580.0033008480600
2016-04-222570.002590.002570.002575.0019004892600
2016-04-212568.002589.002568.002570.0022005662000
2016-04-202567.002590.002567.002571.0025006439800
2016-04-192563.002585.002560.002579.0026006694800

   ※ 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。 

s7db.com Twitter Blog