1380 (株)秋川牧園 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2000-12-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-12-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-12-21 | 615 | 620 | 609 | 610 | 9,000 | 610 |
| 2000-12-18 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2000-12-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-12-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-12-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-12-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-11-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-11-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-11-16 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2000-11-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-11-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-11-01 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-10-31 | 600 | 600 | 585 | 585 | 2,000 | 585 |
| 2000-10-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-10-26 | 598 | 610 | 598 | 610 | 2,000 | 610 |
| 2000-10-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-10-23 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2000-10-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-10-16 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2000-10-13 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2000-09-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-09-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-09-26 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2000-09-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-09-22 | 609 | 609 | 605 | 605 | 2,000 | 605 |
| 2000-09-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-09-14 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2000-08-25 | 602 | 602 | 601 | 601 | 2,000 | 601 |
| 2000-08-24 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2000-08-23 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2000-08-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-08-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-08-16 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2000-08-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-08-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-08-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-07-27 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-07-25 | 640 | 650 | 640 | 650 | 4,000 | 650 |
| 2000-07-24 | 624 | 625 | 624 | 625 | 2,000 | 625 |
| 2000-07-17 | 625 | 625 | 620 | 620 | 3,000 | 620 |
| 2000-07-13 | 624 | 624 | 624 | 624 | 7,000 | 624 |
| 2000-07-06 | 620 | 625 | 620 | 624 | 3,000 | 624 |
| 2000-07-05 | 620 | 625 | 620 | 625 | 9,000 | 625 |
| 2000-07-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-06-27 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2000-06-23 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2000-06-21 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2000-06-20 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2000-06-19 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2000-06-16 | 604 | 604 | 601 | 601 | 3,000 | 601 |
| 2000-06-14 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2000-06-12 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2000-06-06 | 610 | 610 | 608 | 608 | 2,000 | 608 |
| 2000-06-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-05-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-05-22 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2000-05-18 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2000-05-16 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2000-05-15 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2000-05-11 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2000-05-10 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2000-05-08 | 630 | 630 | 610 | 629 | 3,000 | 629 |
| 2000-04-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-04-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-04-17 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-04-13 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2000-04-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-04-05 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-04-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-03-31 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-03-30 | 640 | 654 | 640 | 654 | 2,000 | 654 |
| 2000-03-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-03-27 | 650 | 670 | 650 | 670 | 12,000 | 670 |
| 2000-03-24 | 650 | 650 | 642 | 650 | 4,000 | 650 |
| 2000-03-23 | 628 | 650 | 628 | 650 | 8,000 | 650 |
| 2000-03-22 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2000-03-21 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2000-03-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-03-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-03-09 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2000-03-07 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-02-28 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2000-02-24 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2000-02-23 | 610 | 610 | 605 | 605 | 2,000 | 605 |
| 2000-02-18 | 625 | 630 | 625 | 630 | 2,000 | 630 |
| 2000-02-16 | 630 | 630 | 625 | 625 | 3,000 | 625 |
| 2000-02-15 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-02-14 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2000-02-10 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-02-04 | 610 | 611 | 610 | 611 | 2,000 | 611 |
| 2000-02-03 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2000-01-31 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-01-27 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-01-26 | 600 | 620 | 600 | 620 | 2,000 | 620 |
| 2000-01-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-01-18 | 625 | 625 | 620 | 620 | 3,000 | 620 |
| 2000-01-17 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2000-01-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-01-12 | 605 | 605 | 600 | 600 | 3,000 | 600 |
| 2000-01-11 | 606 | 606 | 605 | 605 | 2,000 | 605 |
分割・併合履歴 ： なし
