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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 994 | 998 | 993 | 998 | 800 | 998 |
| 2025-12-11 | 997 | 997 | 993 | 993 | 700 | 993 |
| 2025-12-10 | 996 | 996 | 995 | 995 | 800 | 995 |
| 2025-12-09 | 997 | 997 | 993 | 995 | 300 | 995 |
| 2025-12-08 | 997 | 999 | 996 | 999 | 2,700 | 999 |
| 2025-12-05 | 991 | 995 | 991 | 995 | 1,300 | 995 |
| 2025-12-04 | 995 | 995 | 989 | 990 | 400 | 990 |
| 2025-12-03 | 992 | 995 | 988 | 995 | 1,100 | 995 |
| 2025-12-02 | 995 | 995 | 986 | 991 | 1,300 | 991 |
| 2025-12-01 | 996 | 996 | 996 | 996 | 600 | 996 |
| 2025-11-28 | 992 | 996 | 992 | 996 | 1,400 | 996 |
| 2025-11-27 | 990 | 990 | 985 | 989 | 1,100 | 989 |
| 2025-11-26 | 989 | 989 | 986 | 986 | 2,300 | 986 |
| 2025-11-25 | 998 | 998 | 988 | 988 | 2,500 | 988 |
| 2025-11-21 | - | - | - | 994 | - | 994 |
| 2025-11-20 | 990 | 995 | 990 | 994 | 1,000 | 994 |
| 2025-11-19 | 992 | 997 | 988 | 990 | 1,000 | 990 |
| 2025-11-18 | 1,002 | 1,002 | 987 | 987 | 4,100 | 987 |
| 2025-11-17 | 1,004 | 1,004 | 986 | 1,002 | 6,900 | 1,002 |
| 2025-11-14 | 1,001 | 1,020 | 1,001 | 1,009 | 4,300 | 1,009 |
| 2025-11-13 | 1,005 | 1,010 | 1,001 | 1,010 | 2,100 | 1,010 |
| 2025-11-12 | 1,004 | 1,004 | 999 | 1,003 | 700 | 1,003 |
| 2025-11-11 | 996 | 999 | 996 | 998 | 400 | 998 |
| 2025-11-10 | 996 | 996 | 994 | 994 | 1,300 | 994 |
| 2025-11-07 | 999 | 999 | 990 | 996 | 600 | 996 |
| 2025-11-06 | 999 | 1,000 | 994 | 1,000 | 900 | 1,000 |
| 2025-11-05 | 1,009 | 1,012 | 989 | 992 | 4,700 | 992 |
| 2025-11-04 | 1,000 | 1,015 | 1,000 | 1,002 | 6,600 | 1,002 |
| 2025-10-31 | 994 | 994 | 990 | 993 | 1,000 | 993 |
| 2025-10-30 | 995 | 1,000 | 981 | 994 | 3,600 | 994 |
| 2025-10-29 | 1,001 | 1,001 | 991 | 995 | 4,200 | 995 |
| 2025-10-28 | 1,011 | 1,011 | 1,008 | 1,008 | 600 | 1,008 |
| 2025-10-27 | 1,001 | 1,010 | 1,001 | 1,006 | 1,200 | 1,006 |
| 2025-10-24 | 1,000 | 1,001 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2025-10-23 | 1,003 | 1,003 | 998 | 998 | 1,100 | 998 |
| 2025-10-22 | - | - | - | 1,002 | - | 1,002 |
| 2025-10-21 | 1,010 | 1,024 | 1,002 | 1,002 | 2,600 | 1,002 |
| 2025-10-20 | 1,006 | 1,007 | 993 | 1,006 | 3,900 | 1,006 |
| 2025-10-17 | 1,001 | 1,001 | 991 | 991 | 3,100 | 991 |
| 2025-10-16 | 1,020 | 1,023 | 998 | 1,001 | 2,700 | 1,001 |
| 2025-10-15 | 995 | 1,020 | 995 | 1,004 | 2,500 | 1,004 |
| 2025-10-14 | 1,000 | 1,006 | 989 | 994 | 10,200 | 994 |
| 2025-10-10 | 1,026 | 1,035 | 1,000 | 1,003 | 7,200 | 1,003 |
| 2025-10-09 | 1,037 | 1,044 | 1,034 | 1,039 | 1,500 | 1,039 |
| 2025-10-08 | 1,022 | 1,076 | 1,022 | 1,037 | 6,300 | 1,037 |
| 2025-10-07 | 1,017 | 1,045 | 1,017 | 1,024 | 1,200 | 1,024 |
| 2025-10-06 | 1,024 | 1,024 | 1,017 | 1,017 | 800 | 1,017 |
| 2025-10-03 | 1,014 | 1,015 | 1,012 | 1,013 | 700 | 1,013 |
| 2025-10-02 | 1,009 | 1,012 | 1,009 | 1,012 | 200 | 1,012 |
| 2025-10-01 | 1,030 | 1,030 | 1,008 | 1,008 | 3,500 | 1,008 |
| 2025-09-30 | 1,026 | 1,037 | 1,025 | 1,025 | 1,100 | 1,025 |
| 2025-09-29 | 1,031 | 1,031 | 1,025 | 1,025 | 1,100 | 1,025 |
| 2025-09-26 | 1,034 | 1,039 | 1,030 | 1,031 | 2,100 | 1,031 |
| 2025-09-25 | 1,044 | 1,108 | 1,031 | 1,031 | 13,200 | 1,031 |
| 2025-09-24 | 1,018 | 1,059 | 1,018 | 1,046 | 8,200 | 1,046 |
| 2025-09-22 | 1,015 | 1,023 | 1,013 | 1,014 | 7,300 | 1,014 |
| 2025-09-19 | 1,029 | 1,245 | 1,011 | 1,014 | 106,400 | 1,014 |
| 2025-09-18 | 1,013 | 1,019 | 1,011 | 1,019 | 900 | 1,019 |
| 2025-09-17 | 1,013 | 1,013 | 1,013 | 1,013 | 300 | 1,013 |
| 2025-09-16 | 1,021 | 1,021 | 1,013 | 1,013 | 2,500 | 1,013 |
| 2025-09-12 | 1,020 | 1,027 | 1,020 | 1,021 | 1,600 | 1,021 |
| 2025-09-11 | 1,017 | 1,043 | 1,017 | 1,019 | 1,800 | 1,019 |
| 2025-09-10 | 1,015 | 1,022 | 1,012 | 1,017 | 1,700 | 1,017 |
| 2025-09-09 | 1,016 | 1,017 | 1,014 | 1,014 | 1,700 | 1,014 |
| 2025-09-08 | 1,012 | 1,015 | 1,012 | 1,015 | 300 | 1,015 |
| 2025-09-05 | 1,010 | 1,013 | 1,010 | 1,012 | 800 | 1,012 |
| 2025-09-04 | 1,012 | 1,014 | 1,010 | 1,010 | 1,800 | 1,010 |
| 2025-09-03 | 1,016 | 1,016 | 1,011 | 1,012 | 1,000 | 1,012 |
| 2025-09-02 | 1,019 | 1,019 | 1,013 | 1,013 | 1,100 | 1,013 |
| 2025-09-01 | 1,011 | 1,014 | 1,011 | 1,012 | 700 | 1,012 |
| 2025-08-29 | 1,013 | 1,013 | 1,010 | 1,011 | 1,600 | 1,011 |
| 2025-08-28 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 1,014 |
| 2025-08-27 | 1,011 | 1,013 | 1,011 | 1,012 | 1,100 | 1,012 |
| 2025-08-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2025-08-25 | 1,015 | 1,015 | 1,011 | 1,011 | 1,400 | 1,011 |
| 2025-08-22 | 1,018 | 1,018 | 1,011 | 1,012 | 1,300 | 1,012 |
| 2025-08-21 | 1,017 | 1,017 | 1,012 | 1,014 | 1,300 | 1,014 |
| 2025-08-20 | 1,013 | 1,013 | 1,013 | 1,013 | 800 | 1,013 |
| 2025-08-19 | 1,019 | 1,019 | 1,011 | 1,017 | 3,000 | 1,017 |
| 2025-08-18 | 1,022 | 1,022 | 1,010 | 1,010 | 4,600 | 1,010 |
| 2025-08-15 | 1,040 | 1,040 | 1,006 | 1,013 | 11,600 | 1,013 |
| 2025-08-14 | 1,023 | 1,072 | 1,020 | 1,072 | 11,500 | 1,072 |
| 2025-08-13 | 1,040 | 1,040 | 999 | 1,014 | 11,500 | 1,014 |
| 2025-08-12 | 1,042 | 1,042 | 1,022 | 1,040 | 3,100 | 1,040 |
| 2025-08-08 | 1,029 | 1,040 | 1,022 | 1,029 | 5,700 | 1,029 |
| 2025-08-07 | 1,021 | 1,029 | 1,021 | 1,029 | 1,400 | 1,029 |
| 2025-08-06 | 1,020 | 1,030 | 1,020 | 1,029 | 700 | 1,029 |
| 2025-08-05 | 1,020 | 1,029 | 1,017 | 1,019 | 1,000 | 1,019 |
| 2025-08-04 | 1,022 | 1,040 | 1,022 | 1,029 | 2,100 | 1,029 |
| 2025-08-01 | 1,025 | 1,025 | 1,023 | 1,023 | 1,100 | 1,023 |
| 2025-07-31 | 1,016 | 1,032 | 1,016 | 1,032 | 1,000 | 1,032 |
| 2025-07-30 | 1,039 | 1,039 | 1,014 | 1,016 | 2,200 | 1,016 |
| 2025-07-29 | 1,027 | 1,040 | 1,027 | 1,040 | 2,300 | 1,040 |
| 2025-07-28 | 1,050 | 1,050 | 1,038 | 1,040 | 2,700 | 1,040 |
| 2025-07-25 | 1,006 | 1,037 | 1,006 | 1,037 | 2,700 | 1,037 |
| 2025-07-24 | 1,014 | 1,044 | 1,006 | 1,009 | 3,000 | 1,009 |
| 2025-07-23 | 1,004 | 1,015 | 1,004 | 1,015 | 300 | 1,015 |
| 2025-07-22 | 1,005 | 1,014 | 1,003 | 1,003 | 1,400 | 1,003 |
| 2025-07-18 | 1,013 | 1,014 | 990 | 1,014 | 3,400 | 1,014 |
| 2025-07-17 | 1,028 | 1,028 | 1,003 | 1,014 | 2,500 | 1,014 |
| 2025-07-16 | 1,016 | 1,046 | 1,001 | 1,023 | 10,100 | 1,023 |
| 2025-07-15 | 1,009 | 1,009 | 1,000 | 1,009 | 1,100 | 1,009 |
| 2025-07-14 | 1,005 | 1,010 | 997 | 1,009 | 2,200 | 1,009 |
| 2025-07-11 | 986 | 1,010 | 983 | 990 | 7,200 | 990 |
| 2025-07-10 | 986 | 986 | 980 | 986 | 1,100 | 986 |
| 2025-07-09 | 983 | 987 | 981 | 981 | 700 | 981 |
| 2025-07-08 | - | - | - | 983 | - | 983 |
| 2025-07-07 | 986 | 989 | 983 | 983 | 900 | 983 |
| 2025-07-04 | 979 | 983 | 979 | 983 | 1,800 | 983 |
| 2025-07-03 | 981 | 983 | 981 | 983 | 700 | 983 |
| 2025-07-02 | 981 | 983 | 979 | 981 | 2,400 | 981 |
| 2025-07-01 | 986 | 986 | 984 | 984 | 1,000 | 984 |
| 2025-06-30 | 980 | 985 | 980 | 983 | 2,200 | 983 |
| 2025-06-27 | 994 | 994 | 985 | 986 | 1,400 | 986 |
| 2025-06-26 | 982 | 985 | 982 | 982 | 1,000 | 982 |
| 2025-06-25 | 993 | 993 | 984 | 987 | 900 | 987 |
| 2025-06-24 | 982 | 990 | 982 | 983 | 400 | 983 |
| 2025-06-23 | 984 | 985 | 983 | 983 | 800 | 983 |
| 2025-06-20 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2025-06-19 | 983 | 1,018 | 983 | 986 | 4,400 | 986 |
| 2025-06-18 | 986 | 986 | 981 | 981 | 400 | 981 |
| 2025-06-17 | 979 | 983 | 979 | 983 | 600 | 983 |
| 2025-06-16 | 988 | 988 | 979 | 988 | 1,700 | 988 |
| 2025-06-13 | 973 | 980 | 970 | 980 | 5,400 | 980 |
| 2025-06-12 | 981 | 982 | 980 | 980 | 900 | 980 |
| 2025-06-11 | 989 | 989 | 981 | 981 | 2,000 | 981 |
| 2025-06-10 | 990 | 990 | 983 | 983 | 1,800 | 983 |
| 2025-06-09 | 999 | 999 | 990 | 990 | 2,900 | 990 |
| 2025-06-06 | 989 | 989 | 984 | 984 | 400 | 984 |
| 2025-06-05 | 989 | 989 | 989 | 989 | 600 | 989 |
| 2025-06-04 | 984 | 996 | 984 | 984 | 2,800 | 984 |
| 2025-06-03 | 984 | 984 | 977 | 977 | 2,400 | 977 |
| 2025-06-02 | 986 | 995 | 980 | 980 | 1,300 | 980 |
| 2025-05-30 | 984 | 991 | 983 | 991 | 600 | 991 |
| 2025-05-29 | 994 | 998 | 983 | 984 | 6,100 | 984 |
| 2025-05-28 | 985 | 990 | 978 | 981 | 3,600 | 981 |
| 2025-05-27 | 983 | 983 | 978 | 982 | 1,000 | 982 |
| 2025-05-26 | 982 | 982 | 979 | 981 | 1,100 | 981 |
| 2025-05-23 | 978 | 981 | 977 | 977 | 500 | 977 |
| 2025-05-22 | 980 | 1,001 | 980 | 980 | 2,800 | 980 |
| 2025-05-21 | 981 | 989 | 981 | 981 | 1,700 | 981 |
| 2025-05-20 | 993 | 997 | 976 | 982 | 8,300 | 982 |
| 2025-05-19 | 986 | 1,034 | 980 | 994 | 21,300 | 994 |
| 2025-05-16 | 981 | 990 | 976 | 982 | 3,600 | 982 |
| 2025-05-15 | 984 | 989 | 977 | 977 | 6,100 | 977 |
| 2025-05-14 | 986 | 986 | 981 | 982 | 4,000 | 982 |
| 2025-05-13 | 995 | 996 | 987 | 996 | 1,000 | 996 |
| 2025-05-12 | 994 | 996 | 986 | 995 | 900 | 995 |
| 2025-05-09 | 989 | 989 | 983 | 984 | 2,400 | 984 |
| 2025-05-08 | 992 | 992 | 989 | 989 | 4,200 | 989 |
| 2025-05-07 | 994 | 996 | 993 | 993 | 1,600 | 993 |
| 2025-05-02 | 1,005 | 1,005 | 992 | 992 | 3,700 | 992 |
| 2025-05-01 | 998 | 1,002 | 993 | 1,002 | 2,400 | 1,002 |
| 2025-04-30 | 1,002 | 1,002 | 994 | 994 | 3,700 | 994 |
| 2025-04-28 | 1,008 | 1,011 | 992 | 1,001 | 7,200 | 1,001 |
| 2025-04-25 | 1,007 | 1,105 | 985 | 997 | 62,300 | 997 |
| 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