1380 (株)秋川牧園の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,169	1,197	1,158	1,175	8,800	1,175
2020-12-29	1,159	1,160	1,140	1,159	6,600	1,159
2020-12-28	1,130	1,155	1,122	1,154	5,100	1,154
2020-12-25	1,122	1,133	1,105	1,120	6,400	1,120
2020-12-24	1,129	1,134	1,127	1,127	1,900	1,127
2020-12-23	1,112	1,135	1,103	1,129	5,000	1,129
2020-12-22	1,107	1,119	1,101	1,112	3,200	1,112
2020-12-21	1,110	1,116	1,101	1,107	2,600	1,107
2020-12-18	1,125	1,127	1,104	1,104	4,000	1,104
2020-12-17	1,120	1,133	1,116	1,125	2,100	1,125
2020-12-16	1,170	1,170	1,120	1,120	7,400	1,120
2020-12-15	1,128	1,144	1,107	1,144	11,600	1,144
2020-12-14	1,130	1,130	1,103	1,106	2,900	1,106
2020-12-11	1,109	1,109	1,090	1,100	2,700	1,100
2020-12-10	1,100	1,109	1,095	1,109	2,700	1,109
2020-12-09	1,118	1,118	1,083	1,100	5,100	1,100
2020-12-08	1,104	1,119	1,104	1,107	1,900	1,107
2020-12-07	1,136	1,157	1,107	1,110	5,500	1,110
2020-12-04	1,120	1,160	1,110	1,136	11,200	1,136
2020-12-03	1,142	1,142	1,120	1,120	3,600	1,120
2020-12-02	1,151	1,160	1,120	1,142	5,000	1,142
2020-12-01	1,170	1,170	1,115	1,121	8,900	1,121
2020-11-30	1,190	1,195	1,156	1,169	5,700	1,169
2020-11-27	1,182	1,197	1,179	1,190	4,000	1,190
2020-11-26	1,217	1,217	1,179	1,180	3,500	1,180
2020-11-25	1,176	1,218	1,176	1,199	11,500	1,199
2020-11-24	1,151	1,184	1,150	1,178	10,700	1,178
2020-11-20	1,120	1,168	1,115	1,164	8,400	1,164
2020-11-19	1,174	1,174	1,120	1,120	11,100	1,120
2020-11-18	1,206	1,210	1,150	1,175	10,500	1,175
2020-11-17	1,236	1,240	1,166	1,206	11,000	1,206
2020-11-16	1,240	1,245	1,229	1,235	6,400	1,235
2020-11-13	1,221	1,232	1,211	1,232	7,700	1,232
2020-11-12	1,248	1,251	1,217	1,230	9,600	1,230
2020-11-11	1,227	1,249	1,226	1,236	7,600	1,236
2020-11-10	1,275	1,279	1,225	1,230	30,600	1,230
2020-11-09	1,303	1,324	1,260	1,285	53,300	1,285
2020-11-06	1,359	1,421	1,350	1,378	38,300	1,378
2020-11-05	1,311	1,356	1,293	1,329	20,700	1,329
2020-11-04	1,275	1,310	1,269	1,305	13,700	1,305
2020-11-02	1,271	1,271	1,246	1,268	4,800	1,268
2020-10-30	1,302	1,304	1,230	1,241	18,900	1,241
2020-10-29	1,280	1,323	1,280	1,313	7,400	1,313
2020-10-28	1,262	1,320	1,262	1,307	13,100	1,307
2020-10-27	1,260	1,296	1,233	1,257	23,800	1,257
2020-10-26	1,400	1,410	1,300	1,315	24,500	1,315
2020-10-23	1,433	1,435	1,355	1,385	24,500	1,385
2020-10-22	1,361	1,460	1,355	1,432	21,300	1,432
2020-10-21	1,390	1,406	1,354	1,364	24,100	1,364
2020-10-20	1,322	1,370	1,307	1,370	19,000	1,370
2020-10-19	1,280	1,341	1,279	1,322	12,400	1,322
2020-10-16	1,317	1,341	1,278	1,280	23,500	1,280
2020-10-15	1,330	1,360	1,301	1,311	11,900	1,311
2020-10-14	1,298	1,333	1,298	1,325	15,700	1,325
2020-10-13	1,305	1,335	1,286	1,292	7,900	1,292
2020-10-12	1,290	1,306	1,280	1,295	12,900	1,295
2020-10-09	1,350	1,351	1,280	1,299	22,700	1,299
2020-10-08	1,337	1,367	1,321	1,352	23,400	1,352
2020-10-07	1,300	1,344	1,296	1,344	13,400	1,344
2020-10-06	1,340	1,349	1,304	1,321	19,100	1,321
2020-10-05	1,227	1,344	1,225	1,280	34,000	1,280
2020-10-02	1,344	1,359	1,236	1,274	44,100	1,274
2020-09-30	1,330	1,377	1,330	1,357	23,300	1,357
2020-09-29	1,412	1,480	1,330	1,330	56,000	1,330
2020-09-28	1,363	1,490	1,307	1,441	65,700	1,441
2020-09-25	1,295	1,494	1,233	1,377	131,300	1,377
2020-09-24	1,264	1,264	1,210	1,235	23,600	1,235
2020-09-23	1,185	1,250	1,151	1,204	34,100	1,204
2020-09-18	1,177	1,195	1,131	1,141	24,800	1,141
2020-09-17	1,088	1,159	1,087	1,147	30,000	1,147
2020-09-16	1,076	1,096	1,070	1,087	6,500	1,087
2020-09-15	1,066	1,085	1,066	1,083	5,600	1,083
2020-09-14	1,061	1,083	1,061	1,065	4,000	1,065
2020-09-11	1,097	1,097	1,060	1,060	7,300	1,060
2020-09-10	1,110	1,110	1,063	1,087	9,100	1,087
2020-09-09	1,075	1,098	1,070	1,080	7,500	1,080
2020-09-08	1,124	1,124	1,091	1,105	10,100	1,105
2020-09-07	1,104	1,117	1,101	1,117	5,700	1,117
2020-09-04	1,076	1,102	1,052	1,100	10,400	1,100
2020-09-03	1,117	1,117	1,088	1,088	9,700	1,088
2020-09-02	1,130	1,160	1,100	1,100	44,800	1,100
2020-09-01	1,052	1,117	1,040	1,108	19,700	1,108
2020-08-31	991	1,049	991	1,049	12,400	1,049
2020-08-28	1,012	1,041	966	970	33,200	970
2020-08-27	1,058	1,076	1,032	1,042	11,200	1,042
2020-08-26	1,072	1,085	1,059	1,062	7,500	1,062
2020-08-25	1,077	1,096	1,066	1,087	7,000	1,087
2020-08-24	1,102	1,110	1,076	1,076	10,300	1,076
2020-08-21	1,110	1,110	1,091	1,102	12,100	1,102
2020-08-20	1,080	1,117	1,078	1,101	13,700	1,101
2020-08-19	1,118	1,118	1,060	1,082	18,000	1,082
2020-08-18	1,100	1,130	1,090	1,100	27,800	1,100
2020-08-17	1,065	1,085	1,021	1,073	25,800	1,073
2020-08-14	1,000	1,020	980	1,007	13,700	1,007
2020-08-13	973	1,010	952	995	21,300	995
2020-08-12	982	997	964	972	16,300	972
2020-08-11	1,090	1,090	955	992	74,600	992
2020-08-07	1,032	1,115	1,032	1,089	58,100	1,089
2020-08-06	1,008	1,033	1,005	1,028	9,900	1,028
2020-08-05	996	1,005	981	993	10,800	993
2020-08-04	983	1,017	969	987	13,800	987
2020-08-03	946	969	940	968	8,600	968
2020-07-31	945	972	910	917	6,900	917
2020-07-30	970	999	935	957	10,200	957
2020-07-29	964	1,033	958	966	27,600	966
2020-07-28	970	978	922	953	12,700	953
2020-07-27	901	960	901	940	8,600	940
2020-07-22	904	914	896	906	3,200	906
2020-07-21	922	922	898	919	1,300	919
2020-07-20	905	922	886	922	4,400	922
2020-07-17	937	937	900	909	4,000	909
2020-07-16	972	972	909	915	12,200	915
2020-07-15	999	1,029	912	912	29,400	912
2020-07-14	950	994	942	989	23,000	989
2020-07-13	940	949	924	949	5,400	949
2020-07-10	913	931	899	923	8,900	923
2020-07-09	888	950	888	916	24,100	916
2020-07-08	865	882	858	882	3,500	882
2020-07-07	857	869	856	867	5,600	867
2020-07-06	854	866	847	857	9,300	857
2020-07-03	875	943	846	861	38,100	861
2020-07-02	894	899	860	879	10,000	879
2020-07-01	840	901	835	879	26,300	879
2020-06-30	820	841	817	841	4,600	841
2020-06-29	808	826	808	824	4,300	824
2020-06-26	826	826	811	824	1,900	824
2020-06-25	812	817	811	811	2,700	811
2020-06-24	823	827	820	827	700	827
2020-06-23	829	829	810	824	5,700	824
2020-06-22	823	828	817	828	2,200	828
2020-06-19	818	821	813	819	800	819
2020-06-18	818	818	818	818	100	818
2020-06-17	816	821	812	812	1,100	812
2020-06-16	819	819	807	807	2,900	807
2020-06-15	810	819	806	806	2,800	806
2020-06-12	802	810	785	810	5,400	810
2020-06-11	815	820	807	811	4,600	811
2020-06-10	813	820	811	814	2,700	814
2020-06-09	813	821	812	820	2,700	820
2020-06-08	830	830	813	813	2,900	813
2020-06-05	828	828	815	825	1,000	825
2020-06-04	833	833	817	821	2,000	821
2020-06-03	820	835	820	834	1,700	834
2020-06-02	817	830	815	826	6,300	826
2020-06-01	804	814	800	810	3,200	810
2020-05-29	800	808	788	803	4,900	803
2020-05-28	813	813	790	792	8,000	792
2020-05-27	799	804	795	801	2,400	801
2020-05-26	800	805	792	805	5,400	805
2020-05-25	783	805	783	800	7,900	800
2020-05-22	782	795	781	795	5,900	795
2020-05-21	790	790	781	783	1,800	783
2020-05-20	780	792	780	788	1,600	788
2020-05-19	801	801	778	778	4,000	778
2020-05-18	810	810	784	786	2,700	786
2020-05-15	781	795	779	795	4,400	795
2020-05-14	842	842	775	782	21,600	782
2020-05-13	813	845	813	844	3,300	844
2020-05-12	815	830	815	828	3,500	828
2020-05-11	855	856	821	824	9,200	824
2020-05-08	860	860	824	826	6,900	826
2020-05-07	822	850	822	848	7,100	848
2020-05-01	835	850	810	812	19,500	812
2020-04-30	965	965	860	860	30,300	860
2020-04-28	991	991	895	971	45,900	971
2020-04-27	1,007	1,037	926	976	86,500	976
2020-04-24	834	926	834	887	25,500	887
2020-04-23	826	850	821	837	17,100	837
2020-04-22	785	822	785	822	3,100	822
2020-04-21	781	808	781	802	3,300	802
2020-04-20	780	808	780	790	2,700	790
2020-04-17	783	825	761	810	7,000	810
2020-04-16	754	789	735	783	2,900	783
2020-04-15	757	759	750	754	1,600	754
2020-04-14	751	789	750	760	3,600	760
2020-04-13	750	760	735	751	2,300	751
2020-04-10	756	756	753	753	300	753
2020-04-09	730	730	714	714	2,000	714
2020-04-08	713	740	710	730	2,600	730
2020-04-07	716	743	713	721	5,700	721
2020-04-06	730	765	730	746	6,000	746
2020-04-03	714	727	714	727	2,500	727
2020-04-02	700	715	680	696	5,200	696
2020-04-01	740	740	715	716	3,300	716
2020-03-31	730	741	730	741	900	741
2020-03-30	753	753	729	729	2,900	729
2020-03-27	768	783	765	778	5,600	778
2020-03-26	760	778	760	774	2,800	774
2020-03-25	798	798	750	762	5,400	762
2020-03-24	797	797	760	762	2,300	762
2020-03-23	750	797	725	737	1,700	737
2020-03-19	800	801	750	750	2,900	750
2020-03-18	778	778	770	777	3,700	777
2020-03-17	727	780	721	776	1,200	776
2020-03-16	779	779	741	742	4,000	742
2020-03-13	690	694	680	681	6,900	681
2020-03-12	706	711	705	710	2,200	710
2020-03-11	710	721	710	710	2,200	710
2020-03-10	720	720	680	710	8,100	710
2020-03-09	759	759	721	721	4,700	721
2020-03-06	759	768	758	759	1,400	759
2020-03-05	755	761	755	761	800	761
2020-03-04	767	770	741	755	2,500	755
2020-03-03	769	775	733	772	5,000	772
2020-03-02	720	726	720	725	3,900	725
2020-02-28	768	768	720	720	17,500	720
2020-02-27	795	795	779	779	4,100	779
2020-02-26	788	790	779	780	1,100	780
2020-02-25	793	793	785	787	2,100	787
2020-02-21	798	798	793	793	1,200	793
2020-02-20	799	799	798	798	300	798
2020-02-19	795	803	786	803	3,700	803
2020-02-18	804	804	797	797	2,400	797
2020-02-17	803	805	800	805	2,700	805
2020-02-14	801	804	800	803	3,600	803
2020-02-13	804	804	802	802	800	802
2020-02-12	810	810	801	801	3,100	801
2020-02-10	801	808	801	802	1,600	802
2020-02-07	800	807	800	802	900	802
2020-02-06	803	804	803	803	800	803
2020-02-05	806	815	805	806	2,400	806
2020-02-04	818	818	800	808	3,200	808
2020-02-03	810	813	803	813	2,600	813
2020-01-31	810	810	804	804	700	804
2020-01-30	806	806	800	805	1,800	805
2020-01-29	818	819	810	810	1,900	810
2020-01-28	800	810	799	810	2,300	810
2020-01-27	812	812	795	796	6,800	796
2020-01-24	813	817	810	812	8,100	812
2020-01-23	817	818	811	812	5,000	812
2020-01-22	816	818	813	815	1,100	815
2020-01-21	817	818	813	816	3,100	816
2020-01-20	812	816	812	815	1,300	815
2020-01-17	811	815	811	814	2,300	814
2020-01-16	817	817	812	812	2,300	812
2020-01-15	817	817	811	813	3,800	813
2020-01-14	815	818	815	817	600	817
2020-01-10	819	820	811	814	2,900	814
2020-01-09	818	818	814	814	4,100	814
2020-01-08	820	820	813	815	6,400	815
2020-01-07	818	818	815	818	800	818
2020-01-06	816	816	813	813	3,400	813

分割・併合履歴：なし

1380 (株)秋川牧園 の時系列データ [2020年度]

1380 (株)秋川牧園の時系列データ [2020年度]