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
2023-03-311,0551,0551,0451,0452,5001,045
2023-03-301,0591,0591,0421,0591,2001,059
2023-03-291,0681,0691,0631,0692,3001,069
2023-03-281,0671,0671,0591,0611,8001,061
2023-03-271,0701,0701,0591,0602,4001,060
2023-03-241,0691,0691,0681,0681,0001,068
2023-03-231,0581,0601,0581,0606001,060
2023-03-221,0701,0701,0621,0632,6001,063
2023-03-201,0651,0651,0611,0611,2001,061
2023-03-171,0671,0681,0591,0592,2001,059
2023-03-161,0561,0571,0561,0561,9001,056
2023-03-151,0651,0651,0571,0581,7001,058
2023-03-141,0661,0661,0541,0581,5001,058
2023-03-131,0701,0701,0651,0666001,066
2023-03-101,0661,0701,0661,0701,9001,070
2023-03-091,0671,0671,0641,0671,0001,067
2023-03-081,0661,0661,0651,0654001,065
2023-03-071,0601,0671,0601,0661,3001,066
2023-03-061,0601,0671,0601,0674001,067
2023-03-031,0551,0601,0531,0601,5001,060
2023-03-021,0551,0561,0531,0532,9001,053
2023-03-011,0551,0551,0521,0522001,052
2023-02-281,0661,0701,0541,0542,0001,054
2023-02-271,0591,0651,0531,0531,1001,053
2023-02-241,0511,0591,0511,0593001,059
2023-02-221,0551,0551,0511,0516001,051
2023-02-21---1,064-1,064
2023-02-201,0651,0651,0641,0647001,064
2023-02-171,0511,0561,0501,0562,4001,056
2023-02-161,0611,0621,0531,0531,6001,053
2023-02-151,0531,0531,0531,0531001,053
2023-02-141,0531,0531,0531,0531001,053
2023-02-131,0531,0541,0531,0537001,053
2023-02-101,0551,0561,0551,0563001,056
2023-02-091,0601,0631,0601,0636001,063
2023-02-08---1,060-1,060
2023-02-071,0521,0601,0521,0603001,060
2023-02-061,0581,0581,0581,0581001,058
2023-02-031,0521,0531,0521,0532001,053
2023-02-021,0531,0531,0531,0531001,053
2023-02-011,0611,0611,0591,0599001,059
2023-01-311,0571,0601,0571,0602001,060
2023-01-301,0671,0671,0551,0669001,066
2023-01-271,0551,0681,0551,0684001,068
2023-01-26---1,062-1,062
2023-01-25---1,062-1,062
2023-01-241,0631,0631,0621,0624001,062
2023-01-231,0501,0621,0501,0616001,061
2023-01-201,0511,0511,0501,0501,8001,050
2023-01-191,0521,0711,0491,0711,5001,071
2023-01-181,0501,0501,0491,0492001,049
2023-01-171,0511,0511,0511,0513001,051
2023-01-161,0701,0711,0651,0702,7001,070
2023-01-131,0551,0551,0501,0544001,054
2023-01-121,0511,0601,0511,0526001,052
2023-01-111,0591,0591,0501,0505001,050
2023-01-101,0501,0591,0501,0591,2001,059
2023-01-061,0541,0541,0501,0508001,050
2023-01-051,0441,0551,0441,0551,4001,055
2023-01-041,0421,0451,0421,0456001,045

分割・併合履歴 : なし