1380 (株)秋川牧園 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2012-12-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2012-12-21 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2012-12-20 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2012-12-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2012-12-18 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-12-17 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2012-12-14 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2012-12-13 | 378 | 380 | 378 | 380 | 2,000 | 380 |
| 2012-12-11 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2012-12-10 | 375 | 383 | 375 | 383 | 2,000 | 383 |
| 2012-12-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-12-05 | 368 | 368 | 365 | 365 | 2,000 | 365 |
| 2012-11-29 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2012-11-28 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2012-11-16 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2012-11-14 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2012-11-08 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2012-11-05 | 361 | 361 | 361 | 361 | 5,000 | 361 |
| 2012-11-02 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2012-10-29 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2012-10-26 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2012-10-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2012-10-16 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2012-10-12 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2012-10-11 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2012-10-10 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 2012-10-09 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2012-10-04 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2012-10-03 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2012-10-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2012-09-18 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2012-09-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2012-09-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-08-30 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2012-08-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2012-08-27 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2012-08-16 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2012-08-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-08-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2012-08-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-07-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2012-07-17 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2012-07-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2012-07-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-07-09 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2012-06-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-06-18 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2012-06-14 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2012-06-11 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2012-06-05 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2012-05-31 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2012-05-24 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2012-05-21 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2012-05-16 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2012-05-10 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2012-05-09 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2012-05-07 | 390 | 398 | 383 | 383 | 3,000 | 383 |
| 2012-05-02 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2012-04-16 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 2012-04-11 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2012-04-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2012-04-02 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2012-03-27 | 416 | 417 | 402 | 408 | 6,000 | 408 |
| 2012-03-26 | 410 | 416 | 410 | 416 | 3,000 | 416 |
| 2012-03-22 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2012-03-21 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2012-03-19 | 413 | 413 | 397 | 397 | 2,000 | 397 |
| 2012-03-16 | 398 | 405 | 398 | 405 | 3,000 | 405 |
| 2012-03-15 | 396 | 400 | 396 | 400 | 2,000 | 400 |
| 2012-03-14 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2012-03-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2012-03-09 | 398 | 398 | 391 | 391 | 2,000 | 391 |
| 2012-03-06 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2012-03-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-02-23 | 396 | 399 | 396 | 396 | 3,000 | 396 |
| 2012-02-22 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2012-02-21 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2012-02-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-02-16 | 387 | 392 | 387 | 392 | 3,000 | 392 |
| 2012-02-15 | 410 | 410 | 408 | 408 | 3,000 | 408 |
| 2012-02-06 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2012-02-03 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2012-02-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-01-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-01-16 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2012-01-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-01-10 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2012-01-06 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2012-01-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-01-04 | 392 | 400 | 392 | 400 | 3,000 | 400 |
分割・併合履歴 ： なし
