1380 (株)秋川牧園 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 2008-12-16 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2008-12-15 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2008-12-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-11-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-11-17 | 402 | 403 | 400 | 400 | 3,000 | 400 |
| 2008-11-14 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2008-11-13 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-10-29 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-10-27 | 355 | 370 | 355 | 370 | 2,000 | 370 |
| 2008-10-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-10-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-10-20 | 409 | 409 | 401 | 401 | 3,000 | 401 |
| 2008-10-16 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2008-10-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-10-09 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2008-10-03 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2008-10-02 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2008-09-30 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2008-09-22 | 420 | 459 | 410 | 459 | 3,000 | 459 |
| 2008-09-17 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2008-09-16 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2008-09-12 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2008-09-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-09-05 | 465 | 465 | 435 | 435 | 2,000 | 435 |
| 2008-08-25 | 488 | 489 | 488 | 489 | 2,000 | 489 |
| 2008-08-18 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2008-08-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-07-31 | 460 | 470 | 460 | 470 | 2,000 | 470 |
| 2008-07-25 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2008-07-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-07-16 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2008-07-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-07-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-07-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-07-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-06-23 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2008-06-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-06-16 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2008-06-13 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2008-06-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-05-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-05-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-05-16 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 2008-05-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-05-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-05-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-04-16 | 489 | 490 | 489 | 490 | 2,000 | 490 |
| 2008-04-15 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2008-04-08 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-04-07 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2008-04-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-03-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-03-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-03-17 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2008-03-14 | 518 | 518 | 510 | 510 | 2,000 | 510 |
| 2008-03-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-03-04 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2008-02-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-02-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-02-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-02-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-02-05 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2008-01-16 | 539 | 539 | 539 | 539 | 2,000 | 539 |
分割・併合履歴 ： なし
