1380 (株)秋川牧園 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2014-12-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2014-12-25 | 437 | 440 | 437 | 440 | 3,000 | 440 |
| 2014-12-24 | 439 | 449 | 439 | 449 | 2,000 | 449 |
| 2014-12-22 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2014-12-19 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2014-12-18 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2014-12-17 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 2014-12-16 | 434 | 434 | 434 | 434 | 3,000 | 434 |
| 2014-12-12 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2014-12-11 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2014-12-05 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2014-12-04 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2014-12-03 | 441 | 443 | 441 | 443 | 2,000 | 443 |
| 2014-12-02 | 440 | 441 | 440 | 441 | 2,000 | 441 |
| 2014-12-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-11-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-11-26 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2014-11-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-11-19 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2014-11-17 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2014-11-13 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2014-11-12 | 420 | 420 | 419 | 419 | 3,000 | 419 |
| 2014-11-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-11-10 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 2014-11-05 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2014-11-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2014-10-31 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2014-10-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2014-10-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2014-10-16 | 445 | 445 | 444 | 444 | 2,000 | 444 |
| 2014-10-14 | 452 | 452 | 448 | 448 | 2,000 | 448 |
| 2014-10-10 | 428 | 433 | 425 | 433 | 3,000 | 433 |
| 2014-10-07 | 434 | 434 | 428 | 428 | 6,000 | 428 |
| 2014-10-06 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2014-09-26 | 426 | 434 | 426 | 434 | 2,000 | 434 |
| 2014-09-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-09-24 | 450 | 450 | 434 | 434 | 4,000 | 434 |
| 2014-09-19 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2014-09-16 | 455 | 455 | 450 | 454 | 4,000 | 454 |
| 2014-09-12 | 437 | 450 | 437 | 450 | 3,000 | 450 |
| 2014-09-11 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2014-09-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2014-09-05 | 445 | 445 | 431 | 431 | 3,000 | 431 |
| 2014-09-01 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2014-08-29 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2014-08-27 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-08-26 | 438 | 440 | 438 | 440 | 2,000 | 440 |
| 2014-08-22 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2014-08-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2014-08-20 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2014-08-19 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2014-08-18 | 437 | 437 | 433 | 433 | 3,000 | 433 |
| 2014-08-13 | 425 | 429 | 425 | 429 | 2,000 | 429 |
| 2014-08-12 | 430 | 435 | 426 | 426 | 3,000 | 426 |
| 2014-08-11 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2014-08-08 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2014-08-07 | 425 | 425 | 417 | 424 | 4,000 | 424 |
| 2014-08-06 | 440 | 440 | 428 | 430 | 5,000 | 430 |
| 2014-08-04 | 430 | 434 | 430 | 434 | 2,000 | 434 |
| 2014-08-01 | 424 | 430 | 424 | 430 | 2,000 | 430 |
| 2014-07-31 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2014-07-30 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2014-07-29 | 440 | 440 | 429 | 429 | 5,000 | 429 |
| 2014-07-28 | 435 | 441 | 435 | 441 | 6,000 | 441 |
| 2014-07-24 | 428 | 430 | 425 | 425 | 3,000 | 425 |
| 2014-07-18 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2014-07-16 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2014-07-09 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2014-07-08 | 410 | 428 | 410 | 428 | 2,000 | 428 |
| 2014-07-07 | 422 | 423 | 422 | 423 | 4,000 | 423 |
| 2014-07-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2014-07-03 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2014-07-01 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2014-06-30 | 412 | 412 | 394 | 402 | 4,000 | 402 |
| 2014-06-20 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2014-06-19 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2014-06-18 | 404 | 404 | 396 | 404 | 4,000 | 404 |
| 2014-06-17 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2014-06-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2014-06-13 | 388 | 391 | 388 | 391 | 3,000 | 391 |
| 2014-06-12 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2014-06-11 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2014-06-10 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2014-06-09 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2014-06-06 | 384 | 392 | 384 | 392 | 2,000 | 392 |
| 2014-06-05 | 386 | 390 | 382 | 390 | 3,000 | 390 |
| 2014-06-03 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2014-05-28 | 381 | 386 | 381 | 386 | 3,000 | 386 |
| 2014-05-27 | 385 | 385 | 382 | 382 | 3,000 | 382 |
| 2014-05-26 | 382 | 387 | 382 | 387 | 3,000 | 387 |
| 2014-05-23 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2014-05-20 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2014-05-19 | 380 | 387 | 380 | 387 | 2,000 | 387 |
| 2014-05-16 | 378 | 387 | 378 | 380 | 30,000 | 380 |
| 2014-05-15 | 400 | 408 | 400 | 408 | 3,000 | 408 |
| 2014-05-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2014-05-12 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2014-05-09 | 410 | 412 | 410 | 412 | 2,000 | 412 |
| 2014-05-02 | 401 | 403 | 401 | 403 | 3,000 | 403 |
| 2014-04-16 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2014-04-15 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2014-04-14 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2014-04-11 | 397 | 405 | 397 | 405 | 2,000 | 405 |
| 2014-04-09 | 400 | 401 | 400 | 400 | 4,000 | 400 |
| 2014-04-08 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2014-03-31 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2014-03-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-03-27 | 395 | 395 | 387 | 394 | 4,000 | 394 |
| 2014-03-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2014-03-25 | 435 | 440 | 432 | 440 | 3,000 | 440 |
| 2014-03-24 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-03-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2014-03-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-03-14 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2014-03-11 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2014-03-10 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2014-03-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-03-06 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2014-03-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-02-28 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2014-02-27 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2014-02-26 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2014-02-19 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2014-02-17 | 429 | 429 | 427 | 427 | 3,000 | 427 |
| 2014-02-14 | 412 | 423 | 412 | 423 | 2,000 | 423 |
| 2014-02-13 | 426 | 426 | 420 | 420 | 2,000 | 420 |
| 2014-02-10 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2014-02-07 | 406 | 406 | 406 | 406 | 5,000 | 406 |
| 2014-02-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2014-01-28 | 427 | 429 | 427 | 429 | 2,000 | 429 |
| 2014-01-24 | 420 | 420 | 419 | 419 | 2,000 | 419 |
| 2014-01-23 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2014-01-22 | 420 | 428 | 420 | 428 | 2,000 | 428 |
| 2014-01-21 | 418 | 420 | 412 | 420 | 4,000 | 420 |
| 2014-01-20 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2014-01-17 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2014-01-16 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2014-01-10 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2014-01-08 | 409 | 409 | 408 | 408 | 2,000 | 408 |
| 2014-01-06 | 402 | 402 | 402 | 402 | 1,000 | 402 |
分割・併合履歴 ： なし
