1380 (株)秋川牧園 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-296336406336402,400640
2017-12-286356366336331,100633
2017-12-27636636635635800635
2017-12-266396396326384,600638
2017-12-256386386326351,900635
2017-12-22638638638638700638
2017-12-216386386386381,000638
2017-12-20635635635635200635
2017-12-196356406356403,600640
2017-12-186466466366392,100639
2017-12-156336336306303,800630
2017-12-146416416326341,200634
2017-12-136386416346413,500641
2017-12-126386416386412,100641
2017-12-116386406386402,600640
2017-12-086406486376481,800648
2017-12-07648648648648100648
2017-12-06640640640640100640
2017-12-056336456336452,900645
2017-12-046316416316393,200639
2017-12-01633641631633800633
2017-11-306356356266302,600630
2017-11-296366396296393,500639
2017-11-28642642642642500642
2017-11-276286376286372,700637
2017-11-246256446256344,400634
2017-11-226316356266351,200635
2017-11-216296416296411,700641
2017-11-206216306216223,100622
2017-11-17641641641641500641
2017-11-166206206136184,300618
2017-11-136266426266421,800642
2017-11-106366366266261,100626
2017-11-096366366366361,200636
2017-11-08636636636636300636
2017-11-076186306186293,700629
2017-11-06628628620620400620
2017-11-026296306196193,200619
2017-11-01631631625625900625
2017-10-316336336336331,000633
2017-10-306506506396431,700643
2017-10-276266396266391,100639
2017-10-256306316306302,500630
2017-10-24631631626626600626
2017-10-206246276246271,400627
2017-10-196226226226221,000622
2017-10-186216216216211,000621
2017-10-176196196196191,000619
2017-10-166616616166194,100619
2017-10-136206216106113,900611
2017-10-12621621621621100621
2017-10-11622622622622200622
2017-10-106176256176221,400622
2017-10-066126136116133,600613
2017-10-056016126016121,700612
2017-10-046086086086081,400608
2017-10-036006006006004,000600
2017-10-026036126036041,600604
2017-09-296046046046041,000604
2017-09-286126126126121,000612
2017-09-266036036036031,000603
2017-09-256096096096091,000609
2017-09-226036036036031,000603
2017-09-206096096096091,000609
2017-09-196096096096092,000609
2017-09-136096096016012,000601
2017-09-066006006006001,000600
2017-09-046016016016011,000601
2017-09-016026026026021,000602
2017-08-316106106026022,000602
2017-08-296026026006002,000600
2017-08-286026026026021,000602
2017-08-256016016016011,000601
2017-08-245966065966062,000606
2017-08-236006006006001,000600
2017-08-2261161159059015,000590
2017-08-216266266156154,000615
2017-08-186166166166161,000616
2017-08-166266266216214,000621
2017-08-156166166126122,000612
2017-08-096206206206201,000620
2017-08-076266266266261,000626
2017-08-046306306276272,000627
2017-08-026416416406403,000640
2017-07-316506506506502,000650
2017-07-286496496496491,000649
2017-07-276426426426421,000642
2017-07-266506506506503,000650
2017-07-256496496496491,000649
2017-07-216516516406404,000640
2017-07-206506506506501,000650
2017-07-186506506506502,000650
2017-07-136596596596591,000659
2017-07-126576696576696,000669
2017-07-066536536506504,000650
2017-07-046536536536537,000653
2017-07-036406406256409,000640
2017-06-296336336336331,000633
2017-06-276336336336331,000633
2017-06-266266266236235,000623
2017-06-226376376356352,000635
2017-06-206456456456451,000645
2017-06-196496496496491,000649
2017-06-166406406406402,000640
2017-06-156286286266262,000626
2017-06-146376376376372,000637
2017-06-126306306306303,000630
2017-06-096206306206302,000630
2017-06-086206206206203,000620
2017-06-076156156156153,000615
2017-06-056146156146154,000615
2017-06-016056126056122,000612
2017-05-306066066056054,000605
2017-05-296246246086085,000608
2017-05-256146146146141,000614
2017-05-246186186146142,000614
2017-05-236006006006001,000600
2017-05-226036036006002,000600
2017-05-1961561560160514,000605
2017-05-176206206206201,000620
2017-05-166226226206202,000620
2017-05-156206206156154,000615
2017-05-126256306206204,000620
2017-05-116256256256251,000625
2017-05-096486486306302,000630
2017-04-286196296196294,000629
2017-04-256336336156153,000615
2017-04-246336336336331,000633
2017-04-216296396296392,000639
2017-04-206496496496491,000649
2017-04-176496496496491,000649
2017-04-126256256256251,000625
2017-04-106326326306304,000630
2017-04-036496496496492,000649
2017-03-316076116076113,000611
2017-03-306116116116112,000611
2017-03-2962162160060312,000603
2017-03-286506596466466,000646
2017-03-276566596566589,000658
2017-03-246506556446558,000655
2017-03-236456506456502,000650
2017-03-226496506486484,000648
2017-03-216496496496491,000649
2017-03-176406496406493,000649
2017-03-166506506406506,000650
2017-03-146466466466461,000646
2017-03-136526526506504,000650
2017-03-096506506506501,000650
2017-03-086476536426533,000653
2017-03-076506526506524,000652
2017-03-066476476476472,000647
2017-03-036446456446453,000645
2017-03-026406416406412,000641
2017-03-016446446396393,000639
2017-02-286486486446442,000644
2017-02-276386386386381,000638
2017-02-236376376376372,000637
2017-02-226416476416474,000647
2017-02-216376376376372,000637
2017-02-206476476476471,000647
2017-02-176416416416411,000641
2017-02-166456456416413,000641
2017-02-156376376376371,000637
2017-02-146366406356405,000640
2017-02-136216286216283,000628
2017-02-106506506506501,000650
2017-02-086366366366361,000636
2017-02-076356496356456,000645
2017-02-066166226156225,000622
2017-02-036096096036033,000603
2017-02-025936035936032,000603
2017-02-016036036036034,000603
2017-01-315935935935931,000593
2017-01-305906015906017,000601
2017-01-275885895885893,000589
2017-01-265875875865863,000586
2017-01-245875875865862,000586
2017-01-235775785775782,000578
2017-01-205875875775773,000577
2017-01-195735735735731,000573
2017-01-175875875875871,000587
2017-01-165885885715714,000571
2017-01-135705705705701,000570
2017-01-125685695685692,000569
2017-01-105655655605602,000560
2017-01-055655655625622,000562
2017-01-045625805625802,000580

分割・併合履歴 : なし