1380 (株)秋川牧園 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-12-25 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2009-12-24 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-12-22 | 420 | 420 | 400 | 400 | 3,000 | 400 |
| 2009-12-21 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-12-16 | 419 | 440 | 419 | 440 | 2,000 | 440 |
| 2009-12-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-12-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-12-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-12-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-12-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-11-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-11-16 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2009-11-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-11-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-10-16 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2009-10-15 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-09-16 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2009-09-08 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2009-08-17 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2009-08-13 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2009-07-27 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2009-07-16 | 435 | 470 | 435 | 470 | 2,000 | 470 |
| 2009-07-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-07-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-07-09 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-07-08 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2009-07-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-06-16 | 425 | 430 | 425 | 430 | 3,000 | 430 |
| 2009-06-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-05-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-05-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-05-22 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-05-21 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2009-05-19 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2009-05-15 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-05-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-05-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-05-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-04-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-04-16 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2009-04-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-03-27 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2009-03-23 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-03-19 | 420 | 420 | 395 | 395 | 2,000 | 395 |
| 2009-03-16 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2009-03-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2009-03-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2009-02-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-02-16 | 424 | 424 | 424 | 424 | 3,000 | 424 |
| 2009-02-09 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2009-02-04 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2009-01-16 | 422 | 442 | 422 | 442 | 3,000 | 442 |
| 2009-01-09 | 390 | 390 | 390 | 390 | 3,000 | 390 |
分割・併合履歴 ： なし
