1380 (株)秋川牧園 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 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,055 | 1,055 | 1,045 | 1,045 | 2,500 | 1,045 |
| 2023-03-30 | 1,059 | 1,059 | 1,042 | 1,059 | 1,200 | 1,059 |
| 2023-03-29 | 1,068 | 1,069 | 1,063 | 1,069 | 2,300 | 1,069 |
| 2023-03-28 | 1,067 | 1,067 | 1,059 | 1,061 | 1,800 | 1,061 |
| 2023-03-27 | 1,070 | 1,070 | 1,059 | 1,060 | 2,400 | 1,060 |
| 2023-03-24 | 1,069 | 1,069 | 1,068 | 1,068 | 1,000 | 1,068 |
| 2023-03-23 | 1,058 | 1,060 | 1,058 | 1,060 | 600 | 1,060 |
| 2023-03-22 | 1,070 | 1,070 | 1,062 | 1,063 | 2,600 | 1,063 |
| 2023-03-20 | 1,065 | 1,065 | 1,061 | 1,061 | 1,200 | 1,061 |
| 2023-03-17 | 1,067 | 1,068 | 1,059 | 1,059 | 2,200 | 1,059 |
| 2023-03-16 | 1,056 | 1,057 | 1,056 | 1,056 | 1,900 | 1,056 |
| 2023-03-15 | 1,065 | 1,065 | 1,057 | 1,058 | 1,700 | 1,058 |
| 2023-03-14 | 1,066 | 1,066 | 1,054 | 1,058 | 1,500 | 1,058 |
| 2023-03-13 | 1,070 | 1,070 | 1,065 | 1,066 | 600 | 1,066 |
| 2023-03-10 | 1,066 | 1,070 | 1,066 | 1,070 | 1,900 | 1,070 |
| 2023-03-09 | 1,067 | 1,067 | 1,064 | 1,067 | 1,000 | 1,067 |
| 2023-03-08 | 1,066 | 1,066 | 1,065 | 1,065 | 400 | 1,065 |
| 2023-03-07 | 1,060 | 1,067 | 1,060 | 1,066 | 1,300 | 1,066 |
| 2023-03-06 | 1,060 | 1,067 | 1,060 | 1,067 | 400 | 1,067 |
| 2023-03-03 | 1,055 | 1,060 | 1,053 | 1,060 | 1,500 | 1,060 |
| 2023-03-02 | 1,055 | 1,056 | 1,053 | 1,053 | 2,900 | 1,053 |
| 2023-03-01 | 1,055 | 1,055 | 1,052 | 1,052 | 200 | 1,052 |
| 2023-02-28 | 1,066 | 1,070 | 1,054 | 1,054 | 2,000 | 1,054 |
| 2023-02-27 | 1,059 | 1,065 | 1,053 | 1,053 | 1,100 | 1,053 |
| 2023-02-24 | 1,051 | 1,059 | 1,051 | 1,059 | 300 | 1,059 |
| 2023-02-22 | 1,055 | 1,055 | 1,051 | 1,051 | 600 | 1,051 |
| 2023-02-21 | - | - | - | 1,064 | - | 1,064 |
| 2023-02-20 | 1,065 | 1,065 | 1,064 | 1,064 | 700 | 1,064 |
| 2023-02-17 | 1,051 | 1,056 | 1,050 | 1,056 | 2,400 | 1,056 |
| 2023-02-16 | 1,061 | 1,062 | 1,053 | 1,053 | 1,600 | 1,053 |
| 2023-02-15 | 1,053 | 1,053 | 1,053 | 1,053 | 100 | 1,053 |
| 2023-02-14 | 1,053 | 1,053 | 1,053 | 1,053 | 100 | 1,053 |
| 2023-02-13 | 1,053 | 1,054 | 1,053 | 1,053 | 700 | 1,053 |
| 2023-02-10 | 1,055 | 1,056 | 1,055 | 1,056 | 300 | 1,056 |
| 2023-02-09 | 1,060 | 1,063 | 1,060 | 1,063 | 600 | 1,063 |
| 2023-02-08 | - | - | - | 1,060 | - | 1,060 |
| 2023-02-07 | 1,052 | 1,060 | 1,052 | 1,060 | 300 | 1,060 |
| 2023-02-06 | 1,058 | 1,058 | 1,058 | 1,058 | 100 | 1,058 |
| 2023-02-03 | 1,052 | 1,053 | 1,052 | 1,053 | 200 | 1,053 |
| 2023-02-02 | 1,053 | 1,053 | 1,053 | 1,053 | 100 | 1,053 |
| 2023-02-01 | 1,061 | 1,061 | 1,059 | 1,059 | 900 | 1,059 |
| 2023-01-31 | 1,057 | 1,060 | 1,057 | 1,060 | 200 | 1,060 |
| 2023-01-30 | 1,067 | 1,067 | 1,055 | 1,066 | 900 | 1,066 |
| 2023-01-27 | 1,055 | 1,068 | 1,055 | 1,068 | 400 | 1,068 |
| 2023-01-26 | - | - | - | 1,062 | - | 1,062 |
| 2023-01-25 | - | - | - | 1,062 | - | 1,062 |
| 2023-01-24 | 1,063 | 1,063 | 1,062 | 1,062 | 400 | 1,062 |
| 2023-01-23 | 1,050 | 1,062 | 1,050 | 1,061 | 600 | 1,061 |
| 2023-01-20 | 1,051 | 1,051 | 1,050 | 1,050 | 1,800 | 1,050 |
| 2023-01-19 | 1,052 | 1,071 | 1,049 | 1,071 | 1,500 | 1,071 |
| 2023-01-18 | 1,050 | 1,050 | 1,049 | 1,049 | 200 | 1,049 |
| 2023-01-17 | 1,051 | 1,051 | 1,051 | 1,051 | 300 | 1,051 |
| 2023-01-16 | 1,070 | 1,071 | 1,065 | 1,070 | 2,700 | 1,070 |
| 2023-01-13 | 1,055 | 1,055 | 1,050 | 1,054 | 400 | 1,054 |
| 2023-01-12 | 1,051 | 1,060 | 1,051 | 1,052 | 600 | 1,052 |
| 2023-01-11 | 1,059 | 1,059 | 1,050 | 1,050 | 500 | 1,050 |
| 2023-01-10 | 1,050 | 1,059 | 1,050 | 1,059 | 1,200 | 1,059 |
| 2023-01-06 | 1,054 | 1,054 | 1,050 | 1,050 | 800 | 1,050 |
| 2023-01-05 | 1,044 | 1,055 | 1,044 | 1,055 | 1,400 | 1,055 |
| 2023-01-04 | 1,042 | 1,045 | 1,042 | 1,045 | 600 | 1,045 |
分割・併合履歴 ： なし
