1380 (株)秋川牧園 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-20 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 1999-12-17 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1999-12-16 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1999-12-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-12-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-12-09 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 1999-12-06 | 610 | 613 | 610 | 613 | 2,000 | 613 |
| 1999-11-30 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1999-11-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-11-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-11-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-11-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-11-10 | 610 | 610 | 603 | 603 | 7,000 | 603 |
| 1999-11-09 | 613 | 614 | 613 | 614 | 2,000 | 614 |
| 1999-11-08 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 1999-11-02 | 611 | 611 | 611 | 611 | 3,000 | 611 |
| 1999-10-27 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1999-10-20 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1999-10-18 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 1999-10-13 | 620 | 620 | 600 | 601 | 3,000 | 601 |
| 1999-10-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-10-06 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1999-10-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-10-01 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1999-09-28 | 600 | 605 | 600 | 605 | 2,000 | 605 |
| 1999-09-21 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1999-09-20 | 610 | 610 | 601 | 601 | 3,000 | 601 |
| 1999-09-16 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-09-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-09-10 | 602 | 602 | 600 | 600 | 2,000 | 600 |
| 1999-09-09 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1999-09-08 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1999-09-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-09-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-09-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-08-31 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-08-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-08-26 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1999-08-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-08-18 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1999-08-17 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 1999-08-16 | 620 | 620 | 603 | 603 | 4,000 | 603 |
| 1999-08-13 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1999-08-12 | 610 | 622 | 610 | 622 | 2,000 | 622 |
| 1999-08-11 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 1999-08-06 | 610 | 615 | 610 | 615 | 4,000 | 615 |
| 1999-08-05 | 615 | 615 | 610 | 610 | 3,000 | 610 |
| 1999-07-29 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-07-28 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1999-07-27 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1999-07-26 | 613 | 615 | 613 | 615 | 51,000 | 615 |
| 1999-07-23 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1999-07-21 | 615 | 615 | 615 | 615 | 7,000 | 615 |
| 1999-07-19 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1999-07-16 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 1999-07-15 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 1999-07-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-07-09 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1999-07-06 | 620 | 620 | 610 | 611 | 10,000 | 611 |
| 1999-07-05 | 630 | 635 | 625 | 630 | 13,000 | 630 |
| 1999-07-02 | 616 | 625 | 610 | 625 | 8,000 | 625 |
| 1999-07-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-06-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-06-29 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-06-25 | 602 | 610 | 600 | 610 | 3,000 | 610 |
| 1999-06-24 | 610 | 610 | 600 | 600 | 7,000 | 600 |
| 1999-06-23 | 610 | 610 | 602 | 602 | 4,000 | 602 |
| 1999-06-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-06-17 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 1999-06-16 | 605 | 610 | 605 | 610 | 4,000 | 610 |
| 1999-06-09 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1999-06-08 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 1999-06-07 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1999-06-04 | 602 | 602 | 600 | 600 | 4,000 | 600 |
| 1999-06-01 | 599 | 602 | 599 | 599 | 3,000 | 599 |
| 1999-05-31 | 603 | 609 | 603 | 609 | 2,000 | 609 |
| 1999-05-26 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1999-05-21 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-05-20 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-05-18 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1999-05-17 | 619 | 620 | 619 | 620 | 4,000 | 620 |
| 1999-05-14 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1999-05-13 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-05-12 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-05-11 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 1999-05-07 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 1999-05-06 | 607 | 610 | 607 | 610 | 6,000 | 610 |
| 1999-04-28 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1999-04-20 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1999-04-16 | 607 | 607 | 605 | 605 | 2,000 | 605 |
| 1999-04-14 | 607 | 607 | 607 | 607 | 4,000 | 607 |
| 1999-04-09 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 1999-04-08 | 604 | 607 | 604 | 607 | 2,000 | 607 |
| 1999-04-06 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1999-04-05 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1999-03-26 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1999-03-25 | 610 | 610 | 600 | 600 | 5,000 | 600 |
| 1999-03-24 | 609 | 610 | 608 | 608 | 5,000 | 608 |
| 1999-03-23 | 607 | 610 | 607 | 610 | 3,000 | 610 |
| 1999-03-19 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 1999-03-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-03-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-03-16 | 600 | 600 | 586 | 586 | 3,000 | 586 |
| 1999-03-11 | 590 | 590 | 585 | 585 | 3,000 | 585 |
| 1999-03-10 | 591 | 600 | 591 | 600 | 2,000 | 600 |
| 1999-03-09 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1999-03-02 | 578 | 580 | 578 | 580 | 2,000 | 580 |
| 1999-03-01 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1999-02-22 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 1999-02-18 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 1999-02-16 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1999-02-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-02-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-01-22 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1999-01-21 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1999-01-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-01-18 | 570 | 578 | 570 | 578 | 2,000 | 578 |
| 1999-01-12 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1999-01-08 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1999-01-05 | 580 | 580 | 580 | 580 | 2,000 | 580 |
分割・併合履歴 ： なし
