1380 (株)秋川牧園 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-27 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2013-12-26 | 415 | 415 | 399 | 399 | 6,000 | 399 |
| 2013-12-25 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2013-12-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-12-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2013-12-19 | 403 | 406 | 403 | 406 | 2,000 | 406 |
| 2013-12-17 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2013-12-16 | 405 | 405 | 396 | 396 | 3,000 | 396 |
| 2013-12-13 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-12-11 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2013-12-10 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2013-12-09 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-12-06 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2013-12-04 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2013-12-03 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2013-11-25 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2013-11-18 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2013-11-15 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2013-11-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-11-13 | 398 | 402 | 396 | 396 | 3,000 | 396 |
| 2013-11-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-11-11 | 396 | 404 | 396 | 404 | 4,000 | 404 |
| 2013-11-07 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2013-10-31 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-10-29 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-10-23 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-10-17 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-10-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-10-11 | 397 | 405 | 397 | 405 | 2,000 | 405 |
| 2013-10-09 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2013-10-08 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2013-10-03 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2013-09-30 | 412 | 412 | 409 | 409 | 2,000 | 409 |
| 2013-09-24 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2013-09-19 | 391 | 396 | 391 | 396 | 2,000 | 396 |
| 2013-09-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-09-17 | 414 | 414 | 413 | 413 | 3,000 | 413 |
| 2013-09-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-09-05 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2013-08-30 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2013-08-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-08-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-08-19 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2013-07-26 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2013-07-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-07-17 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2013-07-16 | 398 | 398 | 395 | 395 | 4,000 | 395 |
| 2013-07-10 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2013-07-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-07-08 | 402 | 402 | 402 | 402 | 4,000 | 402 |
| 2013-07-05 | 398 | 398 | 390 | 398 | 3,000 | 398 |
| 2013-07-04 | 405 | 405 | 386 | 386 | 4,000 | 386 |
| 2013-07-03 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2013-07-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-06-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-06-26 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2013-06-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2013-06-19 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2013-06-18 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2013-06-17 | 397 | 397 | 393 | 393 | 3,000 | 393 |
| 2013-06-12 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2013-06-11 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2013-06-10 | 380 | 380 | 372 | 372 | 3,000 | 372 |
| 2013-06-07 | 372 | 387 | 371 | 387 | 5,000 | 387 |
| 2013-06-06 | 383 | 383 | 380 | 380 | 2,000 | 380 |
| 2013-06-05 | 397 | 397 | 391 | 391 | 2,000 | 391 |
| 2013-06-04 | 386 | 397 | 381 | 397 | 3,000 | 397 |
| 2013-05-30 | 395 | 395 | 391 | 391 | 2,000 | 391 |
| 2013-05-27 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2013-05-24 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 2013-05-23 | 406 | 406 | 396 | 396 | 8,000 | 396 |
| 2013-05-22 | 410 | 410 | 403 | 409 | 3,000 | 409 |
| 2013-05-21 | 408 | 410 | 408 | 410 | 2,000 | 410 |
| 2013-05-20 | 420 | 430 | 404 | 404 | 17,000 | 404 |
| 2013-05-17 | 397 | 403 | 397 | 403 | 2,000 | 403 |
| 2013-05-16 | 402 | 402 | 397 | 397 | 6,000 | 397 |
| 2013-05-15 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2013-05-14 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2013-05-10 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2013-05-09 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2013-05-07 | 400 | 400 | 398 | 398 | 2,000 | 398 |
| 2013-05-02 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2013-04-30 | 404 | 405 | 404 | 405 | 2,000 | 405 |
| 2013-04-25 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2013-04-24 | 399 | 405 | 399 | 405 | 2,000 | 405 |
| 2013-04-23 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2013-04-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-04-19 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2013-04-17 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2013-04-16 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 2013-04-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-04-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-04-10 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2013-04-09 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2013-04-08 | 397 | 397 | 397 | 397 | 4,000 | 397 |
| 2013-04-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-04-02 | 411 | 411 | 400 | 400 | 5,000 | 400 |
| 2013-04-01 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2013-03-27 | 420 | 420 | 412 | 420 | 4,000 | 420 |
| 2013-03-26 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 2013-03-25 | 444 | 455 | 444 | 455 | 4,000 | 455 |
| 2013-03-22 | 440 | 445 | 440 | 445 | 2,000 | 445 |
| 2013-03-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2013-03-19 | 427 | 449 | 427 | 440 | 4,000 | 440 |
| 2013-03-18 | 426 | 426 | 426 | 426 | 5,000 | 426 |
| 2013-03-12 | 450 | 450 | 435 | 435 | 2,000 | 435 |
| 2013-03-11 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2013-03-07 | 420 | 428 | 420 | 428 | 3,000 | 428 |
| 2013-03-05 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2013-02-27 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2013-02-26 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2013-02-25 | 418 | 420 | 416 | 420 | 3,000 | 420 |
| 2013-02-18 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2013-02-15 | 408 | 408 | 406 | 406 | 4,000 | 406 |
| 2013-02-13 | 407 | 408 | 407 | 408 | 2,000 | 408 |
| 2013-02-12 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2013-02-06 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2013-02-05 | 425 | 425 | 410 | 410 | 2,000 | 410 |
| 2013-02-04 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2013-02-01 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2013-01-31 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2013-01-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-01-29 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2013-01-28 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2013-01-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-01-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-01-21 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2013-01-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-01-16 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2013-01-15 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2013-01-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2013-01-10 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2013-01-09 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2013-01-07 | 380 | 380 | 373 | 373 | 3,000 | 373 |
分割・併合履歴 ： なし
