1380 (株)秋川牧園 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,0551,0551,0551,0552001,055
2022-06-23---1,051-1,051
2022-06-221,0511,0541,0511,0513001,051
2022-06-211,0511,0511,0511,0513001,051
2022-06-201,0701,0701,0511,0512,9001,051
2022-06-171,0651,0651,0651,0651001,065
2022-06-161,0701,0701,0651,0651,2001,065
2022-06-151,0561,0591,0551,0595001,059
2022-06-141,0581,0601,0561,0565001,056
2022-06-131,0691,0691,0521,0671,2001,067
2022-06-101,0521,0531,0501,0537001,053
2022-06-091,0551,0701,0501,0501,5001,050
2022-06-081,0541,0541,0541,0546001,054
2022-06-071,0581,0641,0541,0544001,054
2022-06-06---1,058-1,058
2022-06-031,0581,0581,0581,0582001,058
2022-06-021,0501,0681,0501,0551,2001,055
2022-06-011,0551,0701,0541,0701,5001,070
2022-05-31---1,055-1,055
2022-05-301,0681,0701,0511,0551,5001,055
2022-05-271,0651,0651,0561,0565001,056
2022-05-261,0521,0521,0521,0521001,052
2022-05-251,0751,0751,0751,0751001,075
2022-05-241,0601,0601,0491,0506001,050
2022-05-23---1,077-1,077
2022-05-201,0781,0781,0771,0773001,077
2022-05-191,0501,0791,0501,0796001,079
2022-05-181,0531,0531,0531,0531,7001,053
2022-05-171,0681,0681,0611,0611,1001,061
2022-05-161,0701,0701,0531,0691,2001,069
2022-05-131,0521,0651,0501,0651,7001,065
2022-05-121,0651,0651,0501,0502,6001,050
2022-05-111,0601,0651,0601,0657001,065
2022-05-101,0571,0691,0571,0601,3001,060
2022-05-091,0571,0571,0571,0571001,057
2022-05-061,0501,0571,0501,0561,6001,056
2022-05-021,0601,0901,0601,0824001,082
2022-04-281,0601,0601,0601,0602001,060
2022-04-271,0551,0601,0551,0604001,060
2022-04-26---1,060-1,060
2022-04-251,0491,0601,0491,0608001,060
2022-04-221,0581,0601,0561,0606001,060
2022-04-211,0601,0651,0601,0658001,065
2022-04-201,0851,0851,0531,0533,8001,053
2022-04-191,0741,0851,0741,0857001,085
2022-04-181,0821,0821,0631,0801,1001,080
2022-04-151,0801,0801,0791,0805001,080
2022-04-141,0611,0801,0611,0805001,080
2022-04-131,0701,0751,0701,0756001,075
2022-04-121,0691,0691,0521,0521,4001,052
2022-04-111,0601,0601,0511,0602,8001,060
2022-04-081,0791,0791,0601,0602001,060
2022-04-071,0651,0651,0641,0643001,064
2022-04-06---1,080-1,080
2022-04-051,0841,0841,0801,0802001,080
2022-04-041,0621,0791,0581,0792,1001,079
2022-04-011,0621,0741,0621,0743001,074
2022-03-311,0781,0781,0781,0785001,078
2022-03-301,0631,0731,0611,0731,2001,073
2022-03-291,1151,1191,1001,1013,0001,101
2022-03-281,1171,1191,0911,1196,6001,119
2022-03-251,0901,1101,0901,0982,2001,098
2022-03-241,0911,0911,0911,0913001,091
2022-03-231,0961,1001,0951,0961,2001,096
2022-03-221,1011,1011,1001,1008001,100
2022-03-181,0901,1081,0901,1013001,101
2022-03-171,1081,1081,0871,0901,1001,090
2022-03-161,1091,1091,1081,1088001,108
2022-03-151,1101,1101,0821,1071,6001,107
2022-03-141,0801,0961,0701,0897001,089
2022-03-11---1,099-1,099
2022-03-101,0581,0991,0581,0997001,099
2022-03-091,0541,0841,0541,0571,0001,057
2022-03-081,0801,0801,0611,0616001,061
2022-03-071,0941,1001,0801,0803,8001,080
2022-03-041,0861,0881,0851,0856001,085
2022-03-031,0851,0981,0851,0887001,088
2022-03-021,0911,0981,0801,0851,7001,085
2022-03-011,0851,0901,0851,0907001,090
2022-02-281,0761,0801,0761,0801,1001,080
2022-02-251,0731,0741,0501,0741,6001,074
2022-02-241,0871,0871,0541,0541,2001,054
2022-02-221,0641,0641,0551,0633,9001,063
2022-02-211,0691,0801,0601,0603,3001,060
2022-02-181,0801,0991,0801,0991,3001,099
2022-02-171,0831,0901,0831,0904001,090
2022-02-161,1001,1451,0811,0837,2001,083
2022-02-151,0801,1011,0751,1007001,100
2022-02-141,0801,0901,0771,0775001,077
2022-02-101,0881,1001,0701,0908001,090
2022-02-091,0701,0901,0701,0909001,090
2022-02-081,0611,0611,0611,0611001,061
2022-02-071,0951,0951,0801,0802001,080
2022-02-041,0701,0701,0701,0706001,070
2022-02-031,0601,0601,0601,0601001,060
2022-02-021,0631,0631,0631,0633001,063
2022-02-011,0741,0741,0721,0748001,074
2022-01-311,0551,0721,0521,0726001,072
2022-01-281,0691,0691,0551,0553001,055
2022-01-271,0601,0691,0551,0551,2001,055
2022-01-261,0601,0601,0601,0601001,060
2022-01-251,0701,0701,0601,0609001,060
2022-01-24---1,075-1,075
2022-01-211,0751,0751,0751,0752001,075
2022-01-201,0931,0931,0701,0707001,070
2022-01-191,0991,0991,0701,0702,6001,070
2022-01-18---1,086-1,086
2022-01-171,0861,0941,0861,0861,3001,086
2022-01-141,0971,0971,0911,0938001,093
2022-01-131,0901,0901,0781,0781,1001,078
2022-01-121,0831,0921,0831,0921,4001,092
2022-01-111,0811,0831,0811,0831,3001,083
2022-01-071,0851,1101,0841,1086001,108
2022-01-061,0871,0901,0801,0901,8001,090
2022-01-051,1021,1021,0911,0916001,091
2022-01-041,1301,1301,0791,1041,7001,104

分割・併合履歴 : なし