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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 633 | 640 | 633 | 640 | 2,400 | 640 |
| 2017-12-28 | 635 | 636 | 633 | 633 | 1,100 | 633 |
| 2017-12-27 | 636 | 636 | 635 | 635 | 800 | 635 |
| 2017-12-26 | 639 | 639 | 632 | 638 | 4,600 | 638 |
| 2017-12-25 | 638 | 638 | 632 | 635 | 1,900 | 635 |
| 2017-12-22 | 638 | 638 | 638 | 638 | 700 | 638 |
| 2017-12-21 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2017-12-20 | 635 | 635 | 635 | 635 | 200 | 635 |
| 2017-12-19 | 635 | 640 | 635 | 640 | 3,600 | 640 |
| 2017-12-18 | 646 | 646 | 636 | 639 | 2,100 | 639 |
| 2017-12-15 | 633 | 633 | 630 | 630 | 3,800 | 630 |
| 2017-12-14 | 641 | 641 | 632 | 634 | 1,200 | 634 |
| 2017-12-13 | 638 | 641 | 634 | 641 | 3,500 | 641 |
| 2017-12-12 | 638 | 641 | 638 | 641 | 2,100 | 641 |
| 2017-12-11 | 638 | 640 | 638 | 640 | 2,600 | 640 |
| 2017-12-08 | 640 | 648 | 637 | 648 | 1,800 | 648 |
| 2017-12-07 | 648 | 648 | 648 | 648 | 100 | 648 |
| 2017-12-06 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2017-12-05 | 633 | 645 | 633 | 645 | 2,900 | 645 |
| 2017-12-04 | 631 | 641 | 631 | 639 | 3,200 | 639 |
| 2017-12-01 | 633 | 641 | 631 | 633 | 800 | 633 |
| 2017-11-30 | 635 | 635 | 626 | 630 | 2,600 | 630 |
| 2017-11-29 | 636 | 639 | 629 | 639 | 3,500 | 639 |
| 2017-11-28 | 642 | 642 | 642 | 642 | 500 | 642 |
| 2017-11-27 | 628 | 637 | 628 | 637 | 2,700 | 637 |
| 2017-11-24 | 625 | 644 | 625 | 634 | 4,400 | 634 |
| 2017-11-22 | 631 | 635 | 626 | 635 | 1,200 | 635 |
| 2017-11-21 | 629 | 641 | 629 | 641 | 1,700 | 641 |
| 2017-11-20 | 621 | 630 | 621 | 622 | 3,100 | 622 |
| 2017-11-17 | 641 | 641 | 641 | 641 | 500 | 641 |
| 2017-11-16 | 620 | 620 | 613 | 618 | 4,300 | 618 |
| 2017-11-13 | 626 | 642 | 626 | 642 | 1,800 | 642 |
| 2017-11-10 | 636 | 636 | 626 | 626 | 1,100 | 626 |
| 2017-11-09 | 636 | 636 | 636 | 636 | 1,200 | 636 |
| 2017-11-08 | 636 | 636 | 636 | 636 | 300 | 636 |
| 2017-11-07 | 618 | 630 | 618 | 629 | 3,700 | 629 |
| 2017-11-06 | 628 | 628 | 620 | 620 | 400 | 620 |
| 2017-11-02 | 629 | 630 | 619 | 619 | 3,200 | 619 |
| 2017-11-01 | 631 | 631 | 625 | 625 | 900 | 625 |
| 2017-10-31 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2017-10-30 | 650 | 650 | 639 | 643 | 1,700 | 643 |
| 2017-10-27 | 626 | 639 | 626 | 639 | 1,100 | 639 |
| 2017-10-25 | 630 | 631 | 630 | 630 | 2,500 | 630 |
| 2017-10-24 | 631 | 631 | 626 | 626 | 600 | 626 |
| 2017-10-20 | 624 | 627 | 624 | 627 | 1,400 | 627 |
| 2017-10-19 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2017-10-18 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2017-10-17 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2017-10-16 | 661 | 661 | 616 | 619 | 4,100 | 619 |
| 2017-10-13 | 620 | 621 | 610 | 611 | 3,900 | 611 |
| 2017-10-12 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2017-10-11 | 622 | 622 | 622 | 622 | 200 | 622 |
| 2017-10-10 | 617 | 625 | 617 | 622 | 1,400 | 622 |
| 2017-10-06 | 612 | 613 | 611 | 613 | 3,600 | 613 |
| 2017-10-05 | 601 | 612 | 601 | 612 | 1,700 | 612 |
| 2017-10-04 | 608 | 608 | 608 | 608 | 1,400 | 608 |
| 2017-10-03 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2017-10-02 | 603 | 612 | 603 | 604 | 1,600 | 604 |
| 2017-09-29 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2017-09-28 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2017-09-26 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2017-09-25 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2017-09-22 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2017-09-20 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2017-09-19 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 2017-09-13 | 609 | 609 | 601 | 601 | 2,000 | 601 |
| 2017-09-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2017-09-04 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2017-09-01 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2017-08-31 | 610 | 610 | 602 | 602 | 2,000 | 602 |
| 2017-08-29 | 602 | 602 | 600 | 600 | 2,000 | 600 |
| 2017-08-28 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2017-08-25 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2017-08-24 | 596 | 606 | 596 | 606 | 2,000 | 606 |
| 2017-08-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2017-08-22 | 611 | 611 | 590 | 590 | 15,000 | 590 |
| 2017-08-21 | 626 | 626 | 615 | 615 | 4,000 | 615 |
| 2017-08-18 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2017-08-16 | 626 | 626 | 621 | 621 | 4,000 | 621 |
| 2017-08-15 | 616 | 616 | 612 | 612 | 2,000 | 612 |
| 2017-08-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2017-08-07 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2017-08-04 | 630 | 630 | 627 | 627 | 2,000 | 627 |
| 2017-08-02 | 641 | 641 | 640 | 640 | 3,000 | 640 |
| 2017-07-31 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2017-07-28 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2017-07-27 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2017-07-26 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2017-07-25 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2017-07-21 | 651 | 651 | 640 | 640 | 4,000 | 640 |
| 2017-07-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2017-07-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2017-07-13 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2017-07-12 | 657 | 669 | 657 | 669 | 6,000 | 669 |
| 2017-07-06 | 653 | 653 | 650 | 650 | 4,000 | 650 |
| 2017-07-04 | 653 | 653 | 653 | 653 | 7,000 | 653 |
| 2017-07-03 | 640 | 640 | 625 | 640 | 9,000 | 640 |
| 2017-06-29 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2017-06-27 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2017-06-26 | 626 | 626 | 623 | 623 | 5,000 | 623 |
| 2017-06-22 | 637 | 637 | 635 | 635 | 2,000 | 635 |
| 2017-06-20 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2017-06-19 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2017-06-16 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2017-06-15 | 628 | 628 | 626 | 626 | 2,000 | 626 |
| 2017-06-14 | 637 | 637 | 637 | 637 | 2,000 | 637 |
| 2017-06-12 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2017-06-09 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 2017-06-08 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2017-06-07 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2017-06-05 | 614 | 615 | 614 | 615 | 4,000 | 615 |
| 2017-06-01 | 605 | 612 | 605 | 612 | 2,000 | 612 |
| 2017-05-30 | 606 | 606 | 605 | 605 | 4,000 | 605 |
| 2017-05-29 | 624 | 624 | 608 | 608 | 5,000 | 608 |
| 2017-05-25 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2017-05-24 | 618 | 618 | 614 | 614 | 2,000 | 614 |
| 2017-05-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2017-05-22 | 603 | 603 | 600 | 600 | 2,000 | 600 |
| 2017-05-19 | 615 | 615 | 601 | 605 | 14,000 | 605 |
| 2017-05-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2017-05-16 | 622 | 622 | 620 | 620 | 2,000 | 620 |
| 2017-05-15 | 620 | 620 | 615 | 615 | 4,000 | 615 |
| 2017-05-12 | 625 | 630 | 620 | 620 | 4,000 | 620 |
| 2017-05-11 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2017-05-09 | 648 | 648 | 630 | 630 | 2,000 | 630 |
| 2017-04-28 | 619 | 629 | 619 | 629 | 4,000 | 629 |
| 2017-04-25 | 633 | 633 | 615 | 615 | 3,000 | 615 |
| 2017-04-24 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2017-04-21 | 629 | 639 | 629 | 639 | 2,000 | 639 |
| 2017-04-20 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2017-04-17 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2017-04-12 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2017-04-10 | 632 | 632 | 630 | 630 | 4,000 | 630 |
| 2017-04-03 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2017-03-31 | 607 | 611 | 607 | 611 | 3,000 | 611 |
| 2017-03-30 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2017-03-29 | 621 | 621 | 600 | 603 | 12,000 | 603 |
| 2017-03-28 | 650 | 659 | 646 | 646 | 6,000 | 646 |
| 2017-03-27 | 656 | 659 | 656 | 658 | 9,000 | 658 |
| 2017-03-24 | 650 | 655 | 644 | 655 | 8,000 | 655 |
| 2017-03-23 | 645 | 650 | 645 | 650 | 2,000 | 650 |
| 2017-03-22 | 649 | 650 | 648 | 648 | 4,000 | 648 |
| 2017-03-21 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2017-03-17 | 640 | 649 | 640 | 649 | 3,000 | 649 |
| 2017-03-16 | 650 | 650 | 640 | 650 | 6,000 | 650 |
| 2017-03-14 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2017-03-13 | 652 | 652 | 650 | 650 | 4,000 | 650 |
| 2017-03-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2017-03-08 | 647 | 653 | 642 | 653 | 3,000 | 653 |
| 2017-03-07 | 650 | 652 | 650 | 652 | 4,000 | 652 |
| 2017-03-06 | 647 | 647 | 647 | 647 | 2,000 | 647 |
| 2017-03-03 | 644 | 645 | 644 | 645 | 3,000 | 645 |
| 2017-03-02 | 640 | 641 | 640 | 641 | 2,000 | 641 |
| 2017-03-01 | 644 | 644 | 639 | 639 | 3,000 | 639 |
| 2017-02-28 | 648 | 648 | 644 | 644 | 2,000 | 644 |
| 2017-02-27 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2017-02-23 | 637 | 637 | 637 | 637 | 2,000 | 637 |
| 2017-02-22 | 641 | 647 | 641 | 647 | 4,000 | 647 |
| 2017-02-21 | 637 | 637 | 637 | 637 | 2,000 | 637 |
| 2017-02-20 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2017-02-17 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2017-02-16 | 645 | 645 | 641 | 641 | 3,000 | 641 |
| 2017-02-15 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2017-02-14 | 636 | 640 | 635 | 640 | 5,000 | 640 |
| 2017-02-13 | 621 | 628 | 621 | 628 | 3,000 | 628 |
| 2017-02-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2017-02-08 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2017-02-07 | 635 | 649 | 635 | 645 | 6,000 | 645 |
| 2017-02-06 | 616 | 622 | 615 | 622 | 5,000 | 622 |
| 2017-02-03 | 609 | 609 | 603 | 603 | 3,000 | 603 |
| 2017-02-02 | 593 | 603 | 593 | 603 | 2,000 | 603 |
| 2017-02-01 | 603 | 603 | 603 | 603 | 4,000 | 603 |
| 2017-01-31 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2017-01-30 | 590 | 601 | 590 | 601 | 7,000 | 601 |
| 2017-01-27 | 588 | 589 | 588 | 589 | 3,000 | 589 |
| 2017-01-26 | 587 | 587 | 586 | 586 | 3,000 | 586 |
| 2017-01-24 | 587 | 587 | 586 | 586 | 2,000 | 586 |
| 2017-01-23 | 577 | 578 | 577 | 578 | 2,000 | 578 |
| 2017-01-20 | 587 | 587 | 577 | 577 | 3,000 | 577 |
| 2017-01-19 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2017-01-17 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2017-01-16 | 588 | 588 | 571 | 571 | 4,000 | 571 |
| 2017-01-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2017-01-12 | 568 | 569 | 568 | 569 | 2,000 | 569 |
| 2017-01-10 | 565 | 565 | 560 | 560 | 2,000 | 560 |
| 2017-01-05 | 565 | 565 | 562 | 562 | 2,000 | 562 |
| 2017-01-04 | 562 | 580 | 562 | 580 | 2,000 | 580 |
分割・併合履歴 ： なし
