1380 (株)秋川牧園 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-271,1111,1391,1111,1125001,112
2021-09-241,1001,1451,1001,1115001,111
2021-09-221,0961,0961,0961,0961,3001,096
2021-09-211,1491,1491,1201,1201,0001,120
2021-09-171,1501,1551,1231,1232,0001,123
2021-09-161,1501,1501,1431,1431,3001,143
2021-09-151,1211,1441,1201,1428001,142
2021-09-141,1201,1491,0881,1452,6001,145
2021-09-131,1131,1151,1001,1151,1001,115
2021-09-101,0971,1111,0971,1111,2001,111
2021-09-091,0861,0981,0861,0979001,097
2021-09-081,0871,0871,0701,0861,4001,086
2021-09-071,0501,1001,0461,0603,9001,060
2021-09-061,0591,0691,0471,0692,8001,069
2021-09-031,0601,0601,0471,0598001,059
2021-09-021,0401,0601,0401,0601,2001,060
2021-09-011,0631,0661,0401,0401,0001,040
2021-08-311,0631,0631,0211,0631,1001,063
2021-08-301,0651,0651,0451,0652,2001,065
2021-08-271,0851,0851,0581,0601,7001,060
2021-08-261,0611,0871,0611,0807001,080
2021-08-251,0571,0871,0441,0651,3001,065
2021-08-241,0881,0881,0581,0871,3001,087
2021-08-231,0531,0531,0441,0512,2001,051
2021-08-201,0901,1041,0531,0531,9001,053
2021-08-191,1201,1201,0891,0891,6001,089
2021-08-181,1001,1001,0901,0901,3001,090
2021-08-171,1021,1101,1001,1001,0001,100
2021-08-161,1291,1291,0801,1011,9001,101
2021-08-131,1201,1291,1121,1291,0001,129
2021-08-121,1201,1291,1201,1208001,120
2021-08-111,1071,1191,1071,1194001,119
2021-08-101,1101,1101,1001,1004,0001,100
2021-08-061,1191,1191,1051,1056001,105
2021-08-051,1111,1251,1111,1252001,125
2021-08-041,1281,1281,1181,1283001,128
2021-08-031,1261,1291,1261,1292001,129
2021-08-021,1101,1341,1061,1068001,106
2021-07-301,1301,1301,1101,1108001,110
2021-07-291,1301,1301,1301,1301001,130
2021-07-281,1091,1331,1091,1332001,133
2021-07-271,1061,1401,1061,1368001,136
2021-07-261,1481,1481,1031,1052,0001,105
2021-07-211,1241,1251,1001,1002,2001,100
2021-07-201,1051,1051,1041,1047001,104
2021-07-191,1171,1171,1041,1061,6001,106
2021-07-161,1501,1501,1161,1163,0001,116
2021-07-151,1201,1201,1151,1201,5001,120
2021-07-141,1291,1291,1181,1261,1001,126
2021-07-13---1,137-1,137
2021-07-121,1371,1371,1371,1371001,137
2021-07-091,1221,1451,1151,1411,9001,141
2021-07-081,1481,1501,1211,1391,3001,139
2021-07-071,1281,1401,1191,1201,0001,120
2021-07-061,1191,1481,1191,1483001,148
2021-07-051,1401,1491,1301,1301,4001,130
2021-07-021,1451,1451,1401,1406001,140
2021-07-011,1301,1301,1021,1231,8001,123
2021-06-301,1451,1451,1291,1299001,129
2021-06-291,1291,1511,1291,1516001,151
2021-06-281,1491,1491,1271,1464001,146
2021-06-251,1531,1531,1491,1492001,149
2021-06-241,1261,1481,1261,1328001,132
2021-06-231,1541,1541,1161,1251,9001,125
2021-06-221,1521,1571,1201,1201,1001,120
2021-06-211,1671,1671,1401,1502,1001,150
2021-06-181,1731,1731,1561,1641,8001,164
2021-06-171,1701,1771,1561,1562,4001,156
2021-06-161,1541,1991,1541,1872,9001,187
2021-06-151,1601,1621,1301,1402,6001,140
2021-06-141,1531,1621,1411,1431,5001,143
2021-06-111,1701,1701,1391,1531,6001,153
2021-06-101,1501,1691,1501,1681,0001,168
2021-06-091,1761,2801,1501,15021,9001,150
2021-06-081,1191,1331,1001,1331,0001,133
2021-06-071,1151,1301,1071,1305001,130
2021-06-041,1021,1291,1021,1072,8001,107
2021-06-031,1261,1261,1021,1021,7001,102
2021-06-021,1361,1361,1151,1154001,115
2021-06-011,1211,1361,1161,1361,2001,136
2021-05-311,1401,1481,1301,1391,2001,139
2021-05-281,1301,1491,1301,1316001,131
2021-05-271,1381,1531,1111,1271,6001,127
2021-05-261,1401,1561,1381,1381,0001,138
2021-05-251,1361,1581,1351,1352,9001,135
2021-05-241,1451,1551,1371,1371,4001,137
2021-05-211,1691,1691,1441,1441,9001,144
2021-05-201,1511,1711,1461,1632,4001,163
2021-05-191,1451,1671,1451,1558001,155
2021-05-181,1701,1701,1371,1373,0001,137
2021-05-171,1871,1871,1701,1711,8001,171
2021-05-141,1791,1941,1771,1891,2001,189
2021-05-131,1711,1871,1701,1727001,172
2021-05-121,1961,1961,1711,1891,2001,189
2021-05-111,1651,1971,1651,1972,6001,197
2021-05-101,1701,1871,1701,1761,0001,176
2021-05-071,1681,1861,1681,1701,1001,170
2021-05-061,1731,1991,1701,1861,8001,186
2021-04-301,1751,1751,1661,1722,1001,172
2021-04-281,1891,2091,1761,1764,0001,176
2021-04-271,1801,1901,1711,1898001,189
2021-04-261,1711,1791,1701,1703,3001,170
2021-04-231,1801,1801,1731,1731,0001,173
2021-04-221,1751,1801,1751,1801,8001,180
2021-04-211,1801,1801,1641,1701,6001,170
2021-04-201,1821,1871,1801,1802,8001,180
2021-04-191,2111,2111,1821,1822,5001,182
2021-04-161,2041,2051,2001,2011,7001,201
2021-04-151,2141,2141,1831,2043,8001,204
2021-04-141,2041,2051,2011,2011,1001,201
2021-04-131,2231,2231,2001,2004,2001,200
2021-04-121,2051,2271,2051,2271,4001,227
2021-04-091,2201,2201,2031,2039001,203
2021-04-081,2091,2231,2061,2232,3001,223
2021-04-071,2121,2291,2121,2121,0001,212
2021-04-061,2111,2281,2091,2092,0001,209
2021-04-051,2291,2291,2101,2102,6001,210
2021-04-021,2101,2101,2081,2081,0001,208
2021-04-011,2161,2161,2101,2101,0001,210
2021-03-311,2291,2301,2041,2284,4001,228
2021-03-301,2051,2301,1711,2018,9001,201
2021-03-291,2401,2401,2301,2408,6001,240
2021-03-261,2461,2471,2261,2292,9001,229
2021-03-251,2181,2521,2181,2473,4001,247
2021-03-241,2401,2481,2011,2187,6001,218
2021-03-231,2631,2641,2401,2405,7001,240
2021-03-221,2611,2621,2491,2575,6001,257
2021-03-191,2351,2481,2321,2486,7001,248
2021-03-181,2261,2391,2261,2282,1001,228
2021-03-171,2321,2341,2251,2254,0001,225
2021-03-161,2281,2451,2231,2245,1001,224
2021-03-151,2221,2291,2201,2292,1001,229
2021-03-121,2291,2291,2131,2135,5001,213
2021-03-111,2081,2301,2021,2135,9001,213
2021-03-101,2091,2101,2011,2091,4001,209
2021-03-091,2091,2101,2011,2011,1001,201
2021-03-081,2001,2131,2001,2033,6001,203
2021-03-051,2141,2141,1991,2004,4001,200
2021-03-041,2091,2091,1971,1987,6001,198
2021-03-031,2121,2121,2011,2021,1001,202
2021-03-021,2121,2151,2001,2123,3001,212
2021-03-011,2151,2151,2121,2121,2001,212
2021-02-261,2001,2021,1951,1955,2001,195
2021-02-251,2021,2151,2001,2023,8001,202
2021-02-241,2181,2181,2021,2022,8001,202
2021-02-221,2071,2221,2051,2185,6001,218
2021-02-191,2061,2171,2031,2075,4001,207
2021-02-181,2061,2211,2031,2152,7001,215
2021-02-171,2201,2231,2021,2068,1001,206
2021-02-161,2051,2101,1901,1906,6001,190
2021-02-151,2031,2091,2001,2095,5001,209
2021-02-121,2241,2241,2031,2052,8001,205
2021-02-101,2201,2201,1961,2134,9001,213
2021-02-091,2651,2651,2111,22510,9001,225
2021-02-081,2231,2681,2161,24820,5001,248
2021-02-051,2501,2881,2491,28819,3001,288
2021-02-041,2231,2501,2151,2407,4001,240
2021-02-031,2011,2251,2011,2235,4001,223
2021-02-021,1911,2181,1851,2019,9001,201
2021-02-011,2081,2081,1751,1857,5001,185
2021-01-291,1911,2011,1861,1874,4001,187
2021-01-281,1851,1941,1801,1933,9001,193
2021-01-271,1981,1991,1901,1931,3001,193
2021-01-261,1941,1961,1821,1961,1001,196
2021-01-251,1791,1931,1701,1911,7001,191
2021-01-221,1971,1981,1711,1795,6001,179
2021-01-211,1851,1851,1671,1693,0001,169
2021-01-201,2001,2001,1711,1914,0001,191
2021-01-191,1751,1951,1751,1882,9001,188
2021-01-181,1501,1731,1501,1674,0001,167
2021-01-151,1601,1601,1191,1418,8001,141
2021-01-141,1731,1781,1641,1654,7001,165
2021-01-131,1661,1791,1661,1732,8001,173
2021-01-121,1781,1831,1671,1677,0001,167
2021-01-081,1961,1961,1761,1782,2001,178
2021-01-071,1991,1991,1771,1831,4001,183
2021-01-061,1811,2011,1711,1803,2001,180
2021-01-051,2131,2151,1811,1964,5001,196
2021-01-041,2121,2181,1891,2057,5001,205

分割・併合履歴 : なし