1380 (株)秋川牧園 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 755 | 755 | 750 | 750 | 4,000 | 750 |
| 2003-12-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-12-16 | 639 | 640 | 639 | 640 | 2,000 | 640 |
| 2003-12-11 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2003-12-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-12-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-11-27 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2003-11-25 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2003-11-21 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2003-11-17 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-11-12 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-11-04 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-10-29 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-10-17 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-10-16 | 671 | 671 | 671 | 671 | 3,000 | 671 |
| 2003-10-15 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2003-10-14 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2003-10-06 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-10-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-10-01 | 679 | 680 | 679 | 680 | 5,000 | 680 |
| 2003-09-30 | 650 | 680 | 650 | 680 | 2,000 | 680 |
| 2003-09-29 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2003-09-25 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-09-22 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2003-09-19 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2003-09-16 | 636 | 636 | 636 | 636 | 2,000 | 636 |
| 2003-09-04 | 635 | 635 | 610 | 610 | 4,000 | 610 |
| 2003-08-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-08-22 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2003-08-19 | 630 | 635 | 630 | 635 | 3,000 | 635 |
| 2003-08-18 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 2003-08-15 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2003-08-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-08-12 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-08-06 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-07-23 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2003-07-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-07-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-07-16 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2003-07-10 | 610 | 615 | 610 | 615 | 2,000 | 615 |
| 2003-07-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-07-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-07-04 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2003-07-03 | 610 | 619 | 610 | 619 | 2,000 | 619 |
| 2003-07-01 | 611 | 611 | 610 | 610 | 12,000 | 610 |
| 2003-06-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-06-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-06-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-06-20 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2003-06-16 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 2003-06-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-06-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-06-03 | 608 | 612 | 608 | 612 | 2,000 | 612 |
| 2003-06-02 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2003-05-27 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2003-05-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-05-16 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2003-05-13 | 601 | 612 | 601 | 612 | 2,000 | 612 |
| 2003-05-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-05-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-05-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-04-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-04-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-04-16 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2003-04-14 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2003-04-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-04-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-03-28 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2003-03-26 | 600 | 605 | 600 | 600 | 5,000 | 600 |
| 2003-03-25 | 621 | 629 | 621 | 629 | 2,000 | 629 |
| 2003-03-24 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2003-03-20 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-03-18 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-03-17 | 618 | 619 | 618 | 619 | 2,000 | 619 |
| 2003-03-13 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2003-03-12 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2003-03-10 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2003-03-06 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-03-05 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-02-21 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 2003-02-18 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-02-17 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2003-02-14 | 605 | 610 | 605 | 610 | 2,000 | 610 |
| 2003-02-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2003-02-12 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2003-02-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-02-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-02-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-02-04 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2003-02-03 | 600 | 600 | 599 | 600 | 3,000 | 600 |
| 2003-01-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-01-30 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2003-01-27 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2003-01-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-01-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-01-22 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 2003-01-21 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2003-01-20 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2003-01-17 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2003-01-16 | 610 | 614 | 610 | 614 | 2,000 | 614 |
| 2003-01-15 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-01-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-01-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-01-08 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 2003-01-07 | 600 | 600 | 600 | 600 | 2,000 | 600 |
分割・併合履歴 ： なし
