1380 (株)秋川牧園 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,021 | 1,042 | 1,007 | 1,007 | 7,700 | 1,007 |
| 2025-04-23 | 1,051 | 1,100 | 1,017 | 1,027 | 16,400 | 1,027 |
| 2025-04-22 | 1,089 | 1,250 | 995 | 1,032 | 155,800 | 1,032 |
| 2025-04-21 | 1,006 | 1,240 | 1,002 | 1,059 | 108,400 | 1,059 |
| 2025-04-18 | 1,008 | 1,029 | 994 | 1,000 | 4,100 | 1,000 |
| 2025-04-17 | 973 | 1,097 | 971 | 1,001 | 119,100 | 1,001 |
| 2025-04-16 | 975 | 1,124 | 964 | 969 | 155,500 | 969 |
| 2025-04-15 | 968 | 974 | 968 | 974 | 900 | 974 |
| 2025-04-14 | - | - | - | 959 | - | 959 |
| 2025-04-11 | 965 | 965 | 951 | 959 | 2,100 | 959 |
| 2025-04-10 | 977 | 977 | 961 | 968 | 700 | 968 |
| 2025-04-09 | 968 | 968 | 950 | 965 | 1,400 | 965 |
| 2025-04-08 | 975 | 984 | 931 | 980 | 5,300 | 980 |
| 2025-04-07 | 969 | 969 | 960 | 960 | 4,200 | 960 |
| 2025-04-04 | 985 | 1,140 | 951 | 971 | 55,500 | 971 |
| 2025-04-03 | 996 | 998 | 990 | 990 | 4,200 | 990 |
| 2025-04-02 | 1,009 | 1,086 | 995 | 996 | 17,900 | 996 |
| 2025-04-01 | 1,018 | 1,018 | 1,002 | 1,010 | 700 | 1,010 |
| 2025-03-31 | 1,004 | 1,021 | 1,000 | 1,018 | 3,100 | 1,018 |
| 2025-03-28 | 1,010 | 1,010 | 995 | 1,010 | 1,000 | 1,010 |
| 2025-03-27 | 1,024 | 1,026 | 1,024 | 1,024 | 1,400 | 1,024 |
| 2025-03-26 | 1,029 | 1,029 | 1,026 | 1,026 | 2,200 | 1,026 |
| 2025-03-25 | 1,030 | 1,043 | 1,024 | 1,036 | 1,800 | 1,036 |
| 2025-03-24 | 1,037 | 1,038 | 1,023 | 1,023 | 2,600 | 1,023 |
| 2025-03-21 | 1,022 | 1,025 | 1,022 | 1,025 | 400 | 1,025 |
| 2025-03-19 | 1,019 | 1,038 | 1,015 | 1,038 | 1,800 | 1,038 |
| 2025-03-18 | 1,019 | 1,019 | 1,018 | 1,018 | 600 | 1,018 |
| 2025-03-17 | 1,024 | 1,024 | 1,024 | 1,024 | 1,100 | 1,024 |
| 2025-03-14 | 1,040 | 1,040 | 1,030 | 1,030 | 300 | 1,030 |
| 2025-03-13 | 1,039 | 1,040 | 1,017 | 1,040 | 1,400 | 1,040 |
| 2025-03-12 | 1,031 | 1,040 | 1,025 | 1,038 | 2,300 | 1,038 |
| 2025-03-11 | 1,011 | 1,037 | 1,011 | 1,037 | 900 | 1,037 |
| 2025-03-10 | 1,025 | 1,038 | 1,010 | 1,011 | 1,900 | 1,011 |
| 2025-03-07 | 1,010 | 1,015 | 1,010 | 1,015 | 800 | 1,015 |
| 2025-03-06 | 1,009 | 1,010 | 1,002 | 1,010 | 2,100 | 1,010 |
| 2025-03-05 | 1,012 | 1,012 | 1,001 | 1,004 | 1,700 | 1,004 |
| 2025-03-04 | 1,005 | 1,013 | 1,001 | 1,001 | 3,000 | 1,001 |
| 2025-03-03 | 1,003 | 1,004 | 1,003 | 1,003 | 800 | 1,003 |
| 2025-02-28 | 1,003 | 1,003 | 1,003 | 1,003 | 700 | 1,003 |
| 2025-02-27 | 1,003 | 1,015 | 1,002 | 1,015 | 1,100 | 1,015 |
| 2025-02-26 | 1,010 | 1,010 | 1,003 | 1,003 | 800 | 1,003 |
| 2025-02-25 | 1,004 | 1,004 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2025-02-21 | 1,001 | 1,002 | 1,000 | 1,002 | 700 | 1,002 |
| 2025-02-20 | 1,014 | 1,014 | 1,001 | 1,001 | 1,600 | 1,001 |
| 2025-02-19 | 1,005 | 1,011 | 1,005 | 1,010 | 1,100 | 1,010 |
| 2025-02-18 | 1,019 | 1,020 | 1,001 | 1,011 | 3,100 | 1,011 |
| 2025-02-17 | 1,018 | 1,018 | 1,011 | 1,012 | 1,300 | 1,012 |
| 2025-02-14 | 1,002 | 1,009 | 1,002 | 1,003 | 1,300 | 1,003 |
| 2025-02-13 | 1,005 | 1,011 | 1,005 | 1,008 | 600 | 1,008 |
| 2025-02-12 | 1,000 | 1,020 | 999 | 1,020 | 2,800 | 1,020 |
| 2025-02-10 | 1,001 | 1,013 | 1,001 | 1,013 | 800 | 1,013 |
| 2025-02-07 | 1,005 | 1,005 | 1,001 | 1,001 | 200 | 1,001 |
| 2025-02-06 | 1,000 | 1,009 | 1,000 | 1,001 | 300 | 1,001 |
| 2025-02-05 | 1,000 | 1,000 | 995 | 995 | 200 | 995 |
| 2025-02-04 | 1,015 | 1,015 | 998 | 998 | 1,500 | 998 |
| 2025-02-03 | 1,015 | 1,015 | 1,001 | 1,001 | 700 | 1,001 |
| 2025-01-31 | 1,019 | 1,020 | 1,015 | 1,020 | 800 | 1,020 |
| 2025-01-30 | 1,018 | 1,018 | 1,018 | 1,018 | 1,000 | 1,018 |
| 2025-01-29 | 998 | 1,006 | 995 | 1,006 | 1,200 | 1,006 |
| 2025-01-28 | 994 | 994 | 994 | 994 | 300 | 994 |
| 2025-01-27 | 1,003 | 1,003 | 995 | 1,000 | 500 | 1,000 |
| 2025-01-24 | 1,002 | 1,002 | 1,000 | 1,000 | 300 | 1,000 |
| 2025-01-23 | - | - | - | 1,002 | - | 1,002 |
| 2025-01-22 | 1,001 | 1,002 | 1,000 | 1,002 | 1,300 | 1,002 |
| 2025-01-21 | 1,005 | 1,005 | 1,000 | 1,000 | 700 | 1,000 |
| 2025-01-20 | 1,022 | 1,022 | 1,005 | 1,005 | 600 | 1,005 |
| 2025-01-17 | 1,005 | 1,025 | 995 | 1,024 | 2,900 | 1,024 |
| 2025-01-16 | 1,004 | 1,004 | 1,000 | 1,000 | 2,200 | 1,000 |
| 2025-01-15 | 1,000 | 1,003 | 1,000 | 1,002 | 700 | 1,002 |
| 2025-01-14 | 991 | 1,000 | 991 | 992 | 800 | 992 |
| 2025-01-10 | 1,000 | 1,001 | 995 | 996 | 800 | 996 |
| 2025-01-09 | 998 | 998 | 998 | 998 | 600 | 998 |
| 2025-01-08 | 998 | 1,000 | 998 | 999 | 700 | 999 |
| 2025-01-07 | 997 | 1,000 | 996 | 1,000 | 300 | 1,000 |
| 2025-01-06 | 998 | 1,000 | 998 | 1,000 | 1,700 | 1,000 |
分割・併合履歴 ： なし