1380 (株)秋川牧園 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 589 | 600 | 589 | 600 | 2,000 | 600 |
| 2006-12-28 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2006-12-27 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 2006-12-26 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2006-12-25 | 651 | 651 | 650 | 650 | 5,000 | 650 |
| 2006-12-22 | 649 | 651 | 649 | 651 | 2,000 | 651 |
| 2006-12-21 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2006-12-18 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2006-12-14 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2006-12-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-12-11 | 789 | 789 | 751 | 761 | 5,000 | 761 |
| 2006-12-08 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-12-07 | 771 | 790 | 770 | 790 | 4,000 | 790 |
| 2006-12-06 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-11-29 | 800 | 801 | 800 | 801 | 2,000 | 801 |
| 2006-11-22 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2006-11-17 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2006-11-16 | 824 | 824 | 802 | 802 | 5,000 | 802 |
| 2006-11-15 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2006-11-08 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2006-11-01 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2006-10-25 | 821 | 831 | 821 | 831 | 2,000 | 831 |
| 2006-10-18 | 848 | 850 | 848 | 850 | 2,000 | 850 |
| 2006-10-16 | 828 | 838 | 828 | 838 | 3,000 | 838 |
| 2006-10-12 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 2006-10-10 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2006-10-02 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-09-29 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2006-09-19 | 830 | 840 | 830 | 840 | 2,000 | 840 |
| 2006-09-07 | 832 | 832 | 829 | 829 | 2,000 | 829 |
| 2006-09-01 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2006-08-25 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-08-22 | 860 | 860 | 815 | 815 | 2,000 | 815 |
| 2006-08-17 | 820 | 820 | 815 | 815 | 2,000 | 815 |
| 2006-08-01 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-07-26 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2006-07-25 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2006-07-18 | 889 | 889 | 835 | 835 | 2,000 | 835 |
| 2006-07-10 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2006-06-29 | 895 | 895 | 815 | 815 | 6,000 | 815 |
| 2006-06-20 | 820 | 820 | 800 | 805 | 8,000 | 805 |
| 2006-06-16 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2006-06-14 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2006-06-13 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-06-12 | 815 | 829 | 815 | 829 | 2,000 | 829 |
| 2006-06-08 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2006-06-06 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2006-06-02 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2006-06-01 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 2006-05-31 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 2006-05-23 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2006-05-22 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2006-05-17 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-05-16 | 869 | 870 | 869 | 870 | 2,000 | 870 |
| 2006-05-15 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-05-08 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-04-27 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2006-04-26 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2006-04-24 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-04-20 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-04-19 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2006-04-17 | 920 | 920 | 891 | 891 | 6,000 | 891 |
| 2006-04-11 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2006-04-10 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2006-04-03 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2006-03-31 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2006-03-27 | 990 | 1,000 | 960 | 980 | 6,000 | 980 |
| 2006-03-24 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 2006-03-22 | 996 | 996 | 996 | 996 | 2,000 | 996 |
| 2006-03-20 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 2006-03-17 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2006-03-16 | 997 | 997 | 975 | 975 | 4,000 | 975 |
| 2006-03-15 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2006-03-10 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2006-03-09 | 950 | 950 | 936 | 936 | 2,000 | 936 |
| 2006-02-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-02-27 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2006-02-24 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 2006-02-20 | 935 | 935 | 932 | 932 | 3,000 | 932 |
| 2006-02-17 | 940 | 940 | 938 | 938 | 2,000 | 938 |
| 2006-02-16 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2006-02-15 | 940 | 940 | 939 | 939 | 2,000 | 939 |
| 2006-02-10 | 940 | 940 | 939 | 939 | 2,000 | 939 |
| 2006-02-08 | 939 | 940 | 939 | 940 | 3,000 | 940 |
| 2006-02-01 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2006-01-30 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2006-01-26 | 932 | 935 | 932 | 935 | 2,000 | 935 |
| 2006-01-25 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2006-01-19 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2006-01-18 | 934 | 934 | 933 | 933 | 3,000 | 933 |
| 2006-01-16 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-01-13 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2006-01-11 | 935 | 935 | 935 | 935 | 5,000 | 935 |
| 2006-01-10 | 937 | 938 | 937 | 938 | 2,000 | 938 |
| 2006-01-06 | 930 | 940 | 930 | 940 | 4,000 | 940 |
| 2006-01-05 | 920 | 920 | 920 | 920 | 1,000 | 920 |
分割・併合履歴 ： なし
