1380 (株)秋川牧園 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2005-12-28 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-12-27 | 927 | 927 | 927 | 927 | 2,000 | 927 |
| 2005-12-26 | 920 | 928 | 920 | 928 | 3,000 | 928 |
| 2005-12-22 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-12-21 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2005-12-19 | 918 | 928 | 918 | 928 | 2,000 | 928 |
| 2005-12-16 | 918 | 918 | 918 | 918 | 2,000 | 918 |
| 2005-12-15 | 920 | 920 | 909 | 909 | 2,000 | 909 |
| 2005-12-14 | 910 | 930 | 910 | 930 | 3,000 | 930 |
| 2005-12-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-12-08 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 2005-12-07 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2005-12-06 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-12-05 | 905 | 908 | 905 | 908 | 2,000 | 908 |
| 2005-12-01 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2005-11-24 | 910 | 910 | 901 | 901 | 2,000 | 901 |
| 2005-11-22 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-11-16 | 974 | 974 | 910 | 910 | 3,000 | 910 |
| 2005-11-15 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2005-11-09 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2005-11-04 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2005-11-02 | 881 | 894 | 880 | 894 | 3,000 | 894 |
| 2005-11-01 | 880 | 910 | 880 | 910 | 3,000 | 910 |
| 2005-10-27 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-10-26 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2005-10-25 | 880 | 880 | 860 | 880 | 6,000 | 880 |
| 2005-10-13 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2005-10-12 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-10-05 | 883 | 883 | 883 | 883 | 1,000 | 883 |
| 2005-10-04 | 876 | 876 | 870 | 870 | 2,000 | 870 |
| 2005-10-03 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 2005-09-30 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 2005-09-26 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 2005-09-20 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2005-09-16 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2005-09-12 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-09-08 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-09-07 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2005-08-31 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-08-30 | 870 | 879 | 870 | 879 | 2,000 | 879 |
| 2005-08-25 | 870 | 870 | 860 | 860 | 2,000 | 860 |
| 2005-08-22 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 2005-08-19 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2005-08-17 | 870 | 870 | 856 | 856 | 2,000 | 856 |
| 2005-08-16 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 2005-07-28 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2005-07-27 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2005-07-26 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2005-07-25 | 857 | 857 | 857 | 857 | 1,000 | 857 |
| 2005-07-21 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 2005-07-19 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-07-06 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-07-05 | 915 | 930 | 915 | 930 | 8,000 | 930 |
| 2005-06-28 | 824 | 835 | 824 | 835 | 5,000 | 835 |
| 2005-06-17 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2005-06-16 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-06-13 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2005-06-03 | 798 | 798 | 797 | 797 | 3,000 | 797 |
| 2005-05-18 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-05-17 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-05-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-05-09 | 809 | 810 | 809 | 810 | 2,000 | 810 |
| 2005-05-02 | 799 | 809 | 799 | 809 | 2,000 | 809 |
| 2005-04-28 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2005-04-27 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-04-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-04-20 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2005-04-18 | 821 | 821 | 820 | 820 | 2,000 | 820 |
| 2005-04-11 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-04-05 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2005-04-04 | 811 | 812 | 811 | 812 | 2,000 | 812 |
| 2005-04-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-03-30 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2005-03-29 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2005-03-25 | 833 | 850 | 833 | 850 | 6,000 | 850 |
| 2005-03-24 | 829 | 830 | 829 | 830 | 2,000 | 830 |
| 2005-03-23 | 835 | 835 | 830 | 830 | 2,000 | 830 |
| 2005-03-22 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2005-03-17 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-03-16 | 819 | 830 | 819 | 820 | 5,000 | 820 |
| 2005-03-15 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2005-03-10 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2005-03-08 | 829 | 829 | 828 | 828 | 2,000 | 828 |
| 2005-03-04 | 801 | 818 | 801 | 818 | 2,000 | 818 |
| 2005-03-01 | 830 | 830 | 800 | 800 | 2,000 | 800 |
| 2005-02-28 | 807 | 830 | 800 | 830 | 3,000 | 830 |
| 2005-02-24 | 817 | 817 | 816 | 816 | 2,000 | 816 |
| 2005-02-23 | 800 | 817 | 800 | 817 | 2,000 | 817 |
| 2005-02-22 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-02-21 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2005-02-18 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-02-16 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2005-02-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-02-14 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2005-02-09 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2005-02-08 | 770 | 775 | 770 | 775 | 3,000 | 775 |
| 2005-02-07 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-02-04 | 757 | 760 | 757 | 760 | 2,000 | 760 |
| 2005-02-01 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2005-01-28 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2005-01-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2005-01-20 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-01-18 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2005-01-17 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2005-01-12 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-01-11 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-01-07 | 730 | 730 | 730 | 730 | 1,000 | 730 |
分割・併合履歴 ： なし
