[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 
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
2016-04-182562.002562.002551.002557.0026006646200
2016-04-152559.002575.002559.002570.0025006415700
2016-04-142560.002575.002560.002561.0025006412400
2016-04-132556.002570.002553.002560.0023005892700
2016-04-122573.002573.002569.002569.008002056800
2016-04-112544.002560.002544.002555.0024006113900
2016-04-082541.002560.002540.002560.0016004076200
2016-04-072565.002565.002550.002551.0010002556600
2016-04-062540.002550.002529.002550.0026006597500
2016-04-052577.002577.002545.002550.0035008939500
2016-04-042578.002578.002551.002552.0037009481500
2016-04-012575.002575.002550.002560.00790020229700
2016-03-312582.002599.002581.002589.0023005947700
2016-03-302610.002617.002575.002595.001510039108400
2016-03-292600.002630.002600.002609.001350035246400
2016-03-282712.002744.002712.002737.001380037720000
2016-03-252730.002735.002702.002712.00760020709900
2016-03-242715.002725.002705.002725.00670018186800
2016-03-232702.002715.002700.002714.00930025177500
2016-03-222710.002710.002701.002707.00440011906600
2016-03-182700.002709.002690.002708.00510013766000
2016-03-172696.002706.002690.002706.001010027271600
2016-03-162690.002696.002690.002690.0032008616300
2016-03-152680.002695.002680.002695.00570015327100
2016-03-142675.002680.002673.002679.00410010975400
2016-03-112670.002680.002670.002675.00590015783100
2016-03-102650.002674.002650.002670.0026006915400
2016-03-092660.002661.002630.002645.00420011142700
2016-03-082679.002680.002659.002661.00410010948400
2016-03-072680.002680.002670.002673.00600016066200
2016-03-042650.002654.002650.002654.0017004508400
2016-03-032648.002650.002637.002650.0028007411200
2016-03-022646.002650.002640.002648.0033008729900
2016-03-012620.002646.002620.002646.0031008173900
2016-02-292637.002642.002610.002610.0030007901200
2016-02-262604.002620.002604.002620.0024006275400
2016-02-252600.002604.002597.002604.0022005719100
2016-02-242592.002593.002585.002590.0014003624700
2016-02-232597.002600.002584.002584.0017004415500
2016-02-222585.002594.002571.002594.0018004648100
2016-02-192593.002593.002573.002574.0012003100500
2016-02-182575.002596.002570.002589.0017004381400
2016-02-172596.002596.002570.002573.0022005672400
2016-02-162583.002596.002565.002596.0024006198500
2016-02-152600.002600.002512.002583.00400010282900
2016-02-122518.002549.002500.002502.00800020079600
2016-02-102599.002599.002520.002550.00520013272600
2016-02-092595.002600.002561.002565.00570014724300
2016-02-082589.002619.002589.002595.00390010121200
2016-02-052615.002615.002591.002594.0035009106500
2016-02-042611.002611.002596.002598.0026006768000
2016-02-032596.002609.002596.002600.0018004683100
2016-02-022607.002612.002604.002610.0010002609000
2016-02-012614.002614.002589.002603.0022005725400
2016-01-292580.002606.002580.002583.00470012163000
2016-01-282583.002583.002565.002579.0019004887100
2016-01-272564.002587.002564.002570.0027006952000
2016-01-262561.002570.002561.002562.0014003591200
2016-01-252560.002579.002542.002559.0037009466500
2016-01-222501.002530.002500.002519.00840021036700
2016-01-212500.002564.002500.002502.001210030361500
2016-01-202562.002584.002540.002540.00550014074900
2016-01-192560.002580.002555.002579.00400010270200
2016-01-182560.002567.002545.002560.0031007931700
2016-01-152566.002595.002560.002560.0031007979000
2016-01-142593.002593.002553.002565.00450011538700
2016-01-132550.002593.002545.002593.0035008964100
2016-01-122560.002594.002550.002550.001160029712200
2016-01-082579.002608.002572.002591.00420010861100
2016-01-072622.002623.002579.002579.00850022094200
2016-01-062597.002622.002597.002622.00610015924400
2016-01-052591.002600.002585.002591.0035009074400
2016-01-042602.002612.002580.002580.00680017638700
2015-12-302610.002610.002591.002602.0038009904600
2015-12-292585.002610.002584.002610.00410010634400
2015-12-282580.002586.002575.002575.0019004900800
2015-12-252573.002576.002555.002560.00500012822600
2015-12-242565.002581.002560.002561.00600015400000
2015-12-222588.002588.002565.002567.00640016458900
2015-12-212618.002618.002572.002577.00430011109700
2015-12-182600.002620.002590.002590.00550014318000
2015-12-172580.002598.002580.002591.00400010342900
2015-12-162579.002600.002579.002595.00410010615600
2015-12-152570.002594.002570.002580.00400010332400
2015-12-142563.002580.002561.002580.00520013351400
2015-12-112602.002602.002582.002583.0037009584900
2015-12-102590.002602.002581.002582.00510013225100
2015-12-092586.002620.002586.002619.00440011469000
2015-12-082620.002627.002580.002585.00580015125100
2015-12-072624.002627.002612.002620.00680017820100
2015-12-042646.002646.002600.002630.00890023381200
2015-12-032660.002670.002658.002670.00620016514400
2015-12-022645.002659.002645.002657.0020005308400
2015-12-012645.002645.002631.002643.0023006069600
2015-11-302680.002680.002630.002630.00450011932800
2015-11-272630.002643.002626.002633.00410010797600
2015-11-262620.002628.002614.002624.00530013903400

   ※ 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