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
2021-04-191,2111,2111,1821,1822,5001,182
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