1380 (株)秋川牧園 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 384 | 392 | 384 | 392 | 2,000 | 392 |
| 2011-12-26 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2011-12-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2011-12-16 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2011-12-15 | 371 | 379 | 371 | 379 | 4,000 | 379 |
| 2011-12-07 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2011-12-06 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2011-11-30 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2011-11-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2011-11-22 | 358 | 365 | 358 | 365 | 2,000 | 365 |
| 2011-11-16 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2011-11-15 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2011-11-14 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2011-10-19 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2011-10-17 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2011-10-12 | 380 | 380 | 372 | 372 | 3,000 | 372 |
| 2011-10-07 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2011-09-28 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2011-09-27 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2011-09-16 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2011-09-15 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2011-09-14 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2011-09-13 | 386 | 394 | 386 | 394 | 4,000 | 394 |
| 2011-09-09 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2011-09-06 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2011-08-26 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2011-08-25 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2011-08-16 | 402 | 403 | 402 | 403 | 3,000 | 403 |
| 2011-08-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-07-27 | 404 | 404 | 400 | 400 | 3,000 | 400 |
| 2011-07-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-07-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2011-07-15 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2011-07-14 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 2011-07-13 | 405 | 406 | 405 | 406 | 4,000 | 406 |
| 2011-07-11 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2011-07-08 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2011-07-04 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2011-07-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-06-30 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2011-06-20 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2011-06-16 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2011-06-15 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2011-05-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2011-05-26 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2011-05-25 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2011-05-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-05-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-05-16 | 390 | 406 | 390 | 406 | 4,000 | 406 |
| 2011-05-13 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2011-05-12 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2011-05-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2011-05-02 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 2011-04-18 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2011-04-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-04-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-04-06 | 407 | 408 | 407 | 408 | 3,000 | 408 |
| 2011-04-04 | 401 | 403 | 401 | 403 | 2,000 | 403 |
| 2011-03-31 | 390 | 398 | 390 | 398 | 2,000 | 398 |
| 2011-03-30 | 400 | 400 | 377 | 392 | 5,000 | 392 |
| 2011-03-29 | 403 | 410 | 403 | 410 | 2,000 | 410 |
| 2011-03-28 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2011-03-23 | 410 | 420 | 405 | 410 | 6,000 | 410 |
| 2011-03-22 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 2011-03-18 | 400 | 408 | 400 | 408 | 3,000 | 408 |
| 2011-03-16 | 396 | 400 | 396 | 400 | 2,000 | 400 |
| 2011-03-15 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2011-03-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-03-11 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2011-03-10 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2011-03-07 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2011-03-03 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2011-03-02 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2011-02-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2011-02-18 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2011-02-17 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2011-02-16 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2011-02-15 | 402 | 417 | 402 | 417 | 3,000 | 417 |
| 2011-02-08 | 394 | 394 | 394 | 394 | 4,000 | 394 |
| 2011-02-02 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2011-01-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2011-01-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2011-01-17 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2011-01-14 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2011-01-04 | 423 | 423 | 423 | 423 | 1,000 | 423 |
分割・併合履歴 ： なし
