1380 (株)秋川牧園 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 730 | 735 | 730 | 735 | 2,000 | 735 |
| 2004-12-28 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2004-12-27 | 723 | 729 | 723 | 723 | 4,000 | 723 |
| 2004-12-22 | 720 | 724 | 720 | 724 | 2,000 | 724 |
| 2004-12-21 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2004-12-20 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2004-12-16 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-12-13 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-12-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-12-01 | 720 | 720 | 715 | 715 | 9,000 | 715 |
| 2004-11-30 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2004-11-22 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2004-11-18 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2004-11-16 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2004-11-11 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2004-11-10 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-11-08 | 720 | 740 | 720 | 740 | 2,000 | 740 |
| 2004-11-05 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2004-11-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-11-02 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-11-01 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2004-10-29 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2004-10-28 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2004-10-27 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2004-10-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-10-18 | 732 | 750 | 732 | 750 | 2,000 | 750 |
| 2004-10-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-09-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-09-21 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2004-09-17 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2004-09-16 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2004-09-14 | 730 | 749 | 730 | 749 | 2,000 | 749 |
| 2004-09-13 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-09-10 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-09-07 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2004-09-01 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-08-31 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-08-30 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-08-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-08-16 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2004-08-11 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-08-04 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2004-07-30 | 721 | 750 | 721 | 750 | 2,000 | 750 |
| 2004-07-29 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2004-07-28 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2004-07-27 | 750 | 750 | 721 | 721 | 4,000 | 721 |
| 2004-07-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-07-23 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-07-20 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2004-07-16 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 2004-07-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-07-14 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-07-12 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-07-09 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-07-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-07-02 | 755 | 755 | 755 | 755 | 10,000 | 755 |
| 2004-07-01 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2004-06-22 | 740 | 740 | 715 | 715 | 2,000 | 715 |
| 2004-06-16 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2004-06-15 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-06-14 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2004-06-10 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2004-06-02 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-06-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-05-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-05-26 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2004-05-25 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2004-05-24 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2004-05-20 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2004-05-17 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 2004-05-13 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2004-05-12 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2004-05-11 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2004-05-10 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-04-30 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2004-04-26 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2004-04-23 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2004-04-21 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-04-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-04-16 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2004-04-15 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2004-04-14 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2004-04-13 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2004-04-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-04-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-04-05 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-03-30 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2004-03-29 | 701 | 706 | 701 | 706 | 2,000 | 706 |
| 2004-03-25 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2004-03-24 | 745 | 750 | 740 | 750 | 4,000 | 750 |
| 2004-03-22 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2004-03-19 | 740 | 750 | 730 | 750 | 4,000 | 750 |
| 2004-03-16 | 748 | 748 | 720 | 720 | 5,000 | 720 |
| 2004-03-15 | 719 | 720 | 719 | 720 | 3,000 | 720 |
| 2004-03-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-03-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-03-08 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2004-03-05 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-03-04 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2004-03-02 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 2004-03-01 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2004-02-25 | 712 | 712 | 710 | 710 | 2,000 | 710 |
| 2004-02-24 | 720 | 720 | 719 | 719 | 2,000 | 719 |
| 2004-02-20 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-02-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-02-16 | 718 | 770 | 718 | 770 | 2,000 | 770 |
| 2004-02-12 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-02-10 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-02-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-02-02 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2004-01-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-01-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-01-28 | 684 | 684 | 683 | 683 | 2,000 | 683 |
| 2004-01-27 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2004-01-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-01-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-01-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-01-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-01-16 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2004-01-15 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2004-01-14 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2004-01-13 | 689 | 689 | 675 | 675 | 3,000 | 675 |
| 2004-01-06 | 701 | 701 | 688 | 688 | 2,000 | 688 |
分割・併合履歴 ： なし
