1380 (株)秋川牧園 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2007-12-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-12-12 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2007-11-28 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2007-11-16 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2007-11-12 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2007-11-08 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2007-10-19 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2007-10-16 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2007-10-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-10-09 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2007-10-04 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2007-10-01 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2007-09-26 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2007-09-25 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2007-09-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-09-18 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 2007-08-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-08-16 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2007-08-13 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 2007-08-02 | 570 | 570 | 541 | 541 | 2,000 | 541 |
| 2007-07-31 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-07-26 | 575 | 580 | 575 | 580 | 2,000 | 580 |
| 2007-07-25 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2007-07-20 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 2007-07-17 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 2007-07-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-07-10 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-07-09 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2007-07-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-06-29 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-06-28 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2007-06-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-06-18 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2007-06-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-05-29 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2007-05-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-05-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-05-10 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2007-05-08 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2007-04-27 | 591 | 601 | 591 | 601 | 2,000 | 601 |
| 2007-04-17 | 605 | 605 | 590 | 590 | 7,000 | 590 |
| 2007-04-16 | 625 | 645 | 625 | 645 | 4,000 | 645 |
| 2007-04-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-04-06 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2007-04-02 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 2007-03-30 | 609 | 619 | 609 | 619 | 2,000 | 619 |
| 2007-03-29 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2007-03-28 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2007-03-27 | 582 | 592 | 582 | 592 | 3,000 | 592 |
| 2007-03-26 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2007-03-22 | 620 | 621 | 620 | 621 | 3,000 | 621 |
| 2007-03-19 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2007-03-16 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2007-03-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-03-09 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 2007-03-08 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2007-03-07 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-03-05 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-02-28 | 615 | 615 | 609 | 609 | 2,000 | 609 |
| 2007-02-27 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-02-23 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-02-22 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-02-21 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-02-20 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-02-16 | 624 | 624 | 614 | 614 | 3,000 | 614 |
| 2007-02-15 | 615 | 624 | 615 | 624 | 2,000 | 624 |
| 2007-02-13 | 614 | 614 | 604 | 614 | 4,000 | 614 |
| 2007-02-08 | 620 | 620 | 610 | 610 | 2,000 | 610 |
| 2007-02-07 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-02-06 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2007-02-02 | 625 | 630 | 620 | 630 | 3,000 | 630 |
| 2007-01-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-01-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-01-23 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2007-01-22 | 635 | 650 | 635 | 650 | 2,000 | 650 |
| 2007-01-18 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2007-01-16 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-01-12 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2007-01-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-01-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
分割・併合履歴 ： なし
