1380 (株)秋川牧園 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2015-12-28 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2015-12-22 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2015-12-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2015-12-16 | 519 | 519 | 500 | 500 | 5,000 | 500 |
| 2015-12-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2015-12-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2015-12-11 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2015-12-09 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2015-12-08 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2015-12-07 | 505 | 515 | 505 | 505 | 5,000 | 505 |
| 2015-12-03 | 515 | 519 | 515 | 519 | 2,000 | 519 |
| 2015-12-01 | 505 | 512 | 505 | 512 | 3,000 | 512 |
| 2015-11-30 | 505 | 506 | 505 | 506 | 2,000 | 506 |
| 2015-11-24 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2015-11-18 | 505 | 505 | 499 | 499 | 2,000 | 499 |
| 2015-11-16 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2015-11-10 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2015-10-30 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2015-10-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2015-10-27 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2015-10-26 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2015-10-19 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2015-10-16 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2015-10-13 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2015-10-01 | 501 | 501 | 491 | 498 | 3,000 | 498 |
| 2015-09-29 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2015-09-18 | 486 | 493 | 486 | 493 | 2,000 | 493 |
| 2015-09-16 | 524 | 524 | 524 | 524 | 3,000 | 524 |
| 2015-08-26 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2015-08-25 | 480 | 481 | 480 | 481 | 4,000 | 481 |
| 2015-08-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2015-08-21 | 520 | 520 | 500 | 500 | 3,000 | 500 |
| 2015-08-18 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2015-08-17 | 512 | 516 | 512 | 516 | 2,000 | 516 |
| 2015-08-14 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2015-08-13 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2015-08-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2015-08-10 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2015-08-06 | 510 | 510 | 502 | 502 | 2,000 | 502 |
| 2015-07-27 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2015-07-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2015-07-21 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2015-07-17 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2015-07-16 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2015-07-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2015-07-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2015-07-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-07-07 | 482 | 499 | 482 | 496 | 7,000 | 496 |
| 2015-07-03 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2015-06-30 | 483 | 483 | 482 | 482 | 2,000 | 482 |
| 2015-06-26 | 488 | 488 | 484 | 484 | 2,000 | 484 |
| 2015-06-25 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2015-06-22 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2015-06-16 | 493 | 493 | 489 | 489 | 2,000 | 489 |
| 2015-06-12 | 478 | 478 | 470 | 470 | 2,000 | 470 |
| 2015-06-11 | 490 | 490 | 480 | 480 | 4,000 | 480 |
| 2015-06-10 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2015-06-05 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2015-06-01 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2015-05-29 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2015-05-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2015-05-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2015-05-22 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2015-05-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2015-05-20 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2015-05-19 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2015-05-18 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2015-05-12 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2015-05-11 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2015-05-08 | 468 | 477 | 468 | 477 | 5,000 | 477 |
| 2015-05-07 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2015-05-01 | 480 | 487 | 480 | 487 | 2,000 | 487 |
| 2015-04-22 | 474 | 488 | 474 | 488 | 2,000 | 488 |
| 2015-04-21 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 2015-04-16 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2015-04-15 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2015-04-14 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2015-04-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-04-10 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2015-04-09 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2015-04-07 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2015-04-06 | 486 | 486 | 485 | 485 | 2,000 | 485 |
| 2015-03-31 | 499 | 499 | 495 | 495 | 4,000 | 495 |
| 2015-03-30 | 490 | 500 | 490 | 499 | 4,000 | 499 |
| 2015-03-27 | 484 | 490 | 475 | 490 | 12,000 | 490 |
| 2015-03-26 | 539 | 545 | 531 | 545 | 7,000 | 545 |
| 2015-03-25 | 523 | 530 | 523 | 530 | 5,000 | 530 |
| 2015-03-24 | 520 | 523 | 520 | 523 | 2,000 | 523 |
| 2015-03-20 | 518 | 520 | 518 | 520 | 4,000 | 520 |
| 2015-03-19 | 518 | 518 | 517 | 517 | 7,000 | 517 |
| 2015-03-18 | 518 | 518 | 518 | 518 | 3,000 | 518 |
| 2015-03-17 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2015-03-16 | 513 | 519 | 512 | 518 | 4,000 | 518 |
| 2015-03-13 | 513 | 517 | 513 | 513 | 3,000 | 513 |
| 2015-03-12 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2015-03-11 | 515 | 515 | 513 | 513 | 3,000 | 513 |
| 2015-03-10 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2015-03-09 | 515 | 515 | 513 | 513 | 3,000 | 513 |
| 2015-03-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2015-03-04 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 2015-03-03 | 519 | 519 | 510 | 511 | 5,000 | 511 |
| 2015-03-02 | 519 | 519 | 519 | 519 | 4,000 | 519 |
| 2015-02-27 | 489 | 490 | 489 | 490 | 3,000 | 490 |
| 2015-02-26 | 482 | 485 | 477 | 485 | 5,000 | 485 |
| 2015-02-25 | 475 | 476 | 475 | 476 | 2,000 | 476 |
| 2015-02-23 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2015-02-20 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2015-02-19 | 520 | 520 | 467 | 467 | 25,000 | 467 |
| 2015-02-17 | 509 | 509 | 488 | 488 | 2,000 | 488 |
| 2015-02-16 | 499 | 530 | 484 | 484 | 8,000 | 484 |
| 2015-02-13 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2015-02-12 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2015-02-05 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2015-02-03 | 461 | 476 | 461 | 476 | 2,000 | 476 |
| 2015-02-02 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2015-01-26 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2015-01-21 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 2015-01-20 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2015-01-19 | 460 | 460 | 441 | 441 | 5,000 | 441 |
| 2015-01-16 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2015-01-15 | 453 | 453 | 445 | 445 | 3,000 | 445 |
| 2015-01-14 | 438 | 438 | 437 | 437 | 2,000 | 437 |
| 2015-01-07 | 436 | 436 | 435 | 435 | 3,000 | 435 |
| 2015-01-06 | 438 | 438 | 438 | 438 | 3,000 | 438 |
| 2015-01-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
分割・併合履歴 ： なし
