1380 (株)秋川牧園 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 570 | 580 | 570 | 580 | 4,000 | 580 |
| 2016-12-28 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2016-12-27 | 560 | 560 | 559 | 559 | 3,000 | 559 |
| 2016-12-26 | 561 | 561 | 561 | 561 | 12,000 | 561 |
| 2016-12-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2016-12-21 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 2016-12-20 | 550 | 551 | 550 | 550 | 3,000 | 550 |
| 2016-12-19 | 552 | 552 | 551 | 551 | 3,000 | 551 |
| 2016-12-16 | 559 | 559 | 550 | 552 | 3,000 | 552 |
| 2016-12-15 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2016-12-14 | 540 | 553 | 540 | 553 | 6,000 | 553 |
| 2016-12-12 | 545 | 553 | 545 | 550 | 3,000 | 550 |
| 2016-12-09 | 549 | 558 | 535 | 535 | 10,000 | 535 |
| 2016-12-08 | 538 | 539 | 538 | 539 | 2,000 | 539 |
| 2016-12-07 | 541 | 541 | 535 | 535 | 5,000 | 535 |
| 2016-12-06 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2016-12-01 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 2016-11-29 | 545 | 545 | 541 | 541 | 2,000 | 541 |
| 2016-11-28 | 550 | 555 | 550 | 555 | 3,000 | 555 |
| 2016-11-25 | 550 | 551 | 550 | 551 | 2,000 | 551 |
| 2016-11-22 | 556 | 556 | 546 | 550 | 6,000 | 550 |
| 2016-11-21 | 567 | 567 | 557 | 557 | 2,000 | 557 |
| 2016-11-16 | 566 | 567 | 566 | 567 | 2,000 | 567 |
| 2016-11-15 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2016-11-10 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2016-11-09 | 565 | 565 | 545 | 545 | 2,000 | 545 |
| 2016-11-08 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2016-11-07 | 531 | 549 | 531 | 536 | 4,000 | 536 |
| 2016-11-04 | 540 | 540 | 537 | 540 | 3,000 | 540 |
| 2016-10-31 | 554 | 560 | 540 | 540 | 9,000 | 540 |
| 2016-10-26 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2016-10-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2016-10-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2016-10-12 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2016-10-11 | 534 | 534 | 524 | 524 | 2,000 | 524 |
| 2016-10-06 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2016-09-26 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2016-09-23 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2016-09-16 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2016-09-15 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2016-09-12 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2016-09-06 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2016-09-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2016-08-29 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2016-08-24 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2016-08-23 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2016-08-16 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2016-08-12 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2016-08-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2016-07-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2016-07-28 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2016-07-27 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2016-07-26 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2016-07-25 | 530 | 531 | 530 | 531 | 4,000 | 531 |
| 2016-07-20 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2016-07-15 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2016-07-14 | 520 | 524 | 520 | 524 | 2,000 | 524 |
| 2016-07-06 | 560 | 560 | 520 | 520 | 3,000 | 520 |
| 2016-07-04 | 564 | 564 | 550 | 550 | 4,000 | 550 |
| 2016-06-29 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2016-06-21 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2016-06-16 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 2016-06-03 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2016-06-02 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2016-05-20 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2016-05-18 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2016-05-16 | 512 | 518 | 512 | 518 | 2,000 | 518 |
| 2016-05-12 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2016-05-11 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2016-05-10 | 511 | 521 | 511 | 521 | 2,000 | 521 |
| 2016-05-09 | 559 | 560 | 521 | 521 | 3,000 | 521 |
| 2016-05-06 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2016-05-02 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2016-04-28 | 518 | 518 | 517 | 517 | 2,000 | 517 |
| 2016-04-26 | 565 | 565 | 525 | 530 | 5,000 | 530 |
| 2016-04-25 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2016-04-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2016-04-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2016-04-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2016-04-18 | 530 | 530 | 518 | 518 | 2,000 | 518 |
| 2016-04-15 | 515 | 520 | 515 | 520 | 2,000 | 520 |
| 2016-04-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2016-04-08 | 500 | 500 | 492 | 492 | 4,000 | 492 |
| 2016-04-07 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2016-04-05 | 531 | 531 | 520 | 520 | 5,000 | 520 |
| 2016-04-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2016-03-31 | 541 | 542 | 541 | 542 | 2,000 | 542 |
| 2016-03-30 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2016-03-29 | 533 | 533 | 531 | 531 | 2,000 | 531 |
| 2016-03-28 | 555 | 584 | 555 | 583 | 3,000 | 583 |
| 2016-03-25 | 570 | 579 | 570 | 579 | 3,000 | 579 |
| 2016-03-24 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2016-03-23 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2016-03-22 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2016-03-18 | 580 | 580 | 579 | 580 | 3,000 | 580 |
| 2016-03-17 | 570 | 572 | 562 | 562 | 6,000 | 562 |
| 2016-03-16 | 567 | 570 | 567 | 570 | 3,000 | 570 |
| 2016-03-15 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2016-03-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2016-03-11 | 560 | 560 | 550 | 550 | 5,000 | 550 |
| 2016-03-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2016-03-04 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2016-02-29 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2016-02-25 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2016-02-18 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2016-02-17 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2016-02-15 | 571 | 571 | 569 | 569 | 2,000 | 569 |
| 2016-02-12 | 522 | 522 | 521 | 521 | 4,000 | 521 |
| 2016-02-10 | 529 | 530 | 529 | 529 | 3,000 | 529 |
| 2016-02-09 | 530 | 531 | 527 | 527 | 3,000 | 527 |
| 2016-02-03 | 565 | 565 | 551 | 551 | 2,000 | 551 |
| 2016-02-02 | 556 | 565 | 556 | 565 | 2,000 | 565 |
| 2016-02-01 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2016-01-29 | 567 | 567 | 527 | 527 | 2,000 | 527 |
| 2016-01-28 | 521 | 571 | 521 | 570 | 3,000 | 570 |
| 2016-01-26 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2016-01-25 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2016-01-21 | 510 | 510 | 507 | 507 | 2,000 | 507 |
| 2016-01-19 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2016-01-18 | 529 | 529 | 513 | 513 | 2,000 | 513 |
| 2016-01-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2016-01-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2016-01-13 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2016-01-12 | 532 | 535 | 532 | 535 | 2,000 | 535 |
| 2016-01-08 | 525 | 525 | 522 | 522 | 2,000 | 522 |
| 2016-01-06 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2016-01-04 | 519 | 519 | 519 | 519 | 1,000 | 519 |
分割・併合履歴 ： なし
