1. HOME >
  2. 株価時系列 >
  3. 1380 >
  4. 2020年

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
2020-12-301,1691,1971,1581,1758,8001,175
2020-12-291,1591,1601,1401,1596,6001,159
2020-12-281,1301,1551,1221,1545,1001,154
2020-12-251,1221,1331,1051,1206,4001,120
2020-12-241,1291,1341,1271,1271,9001,127
2020-12-231,1121,1351,1031,1295,0001,129
2020-12-221,1071,1191,1011,1123,2001,112
2020-12-211,1101,1161,1011,1072,6001,107
2020-12-181,1251,1271,1041,1044,0001,104
2020-12-171,1201,1331,1161,1252,1001,125
2020-12-161,1701,1701,1201,1207,4001,120
2020-12-151,1281,1441,1071,14411,6001,144
2020-12-141,1301,1301,1031,1062,9001,106
2020-12-111,1091,1091,0901,1002,7001,100
2020-12-101,1001,1091,0951,1092,7001,109
2020-12-091,1181,1181,0831,1005,1001,100
2020-12-081,1041,1191,1041,1071,9001,107
2020-12-071,1361,1571,1071,1105,5001,110
2020-12-041,1201,1601,1101,13611,2001,136
2020-12-031,1421,1421,1201,1203,6001,120
2020-12-021,1511,1601,1201,1425,0001,142
2020-12-011,1701,1701,1151,1218,9001,121
2020-11-301,1901,1951,1561,1695,7001,169
2020-11-271,1821,1971,1791,1904,0001,190
2020-11-261,2171,2171,1791,1803,5001,180
2020-11-251,1761,2181,1761,19911,5001,199
2020-11-241,1511,1841,1501,17810,7001,178
2020-11-201,1201,1681,1151,1648,4001,164
2020-11-191,1741,1741,1201,12011,1001,120
2020-11-181,2061,2101,1501,17510,5001,175
2020-11-171,2361,2401,1661,20611,0001,206
2020-11-161,2401,2451,2291,2356,4001,235
2020-11-131,2211,2321,2111,2327,7001,232
2020-11-121,2481,2511,2171,2309,6001,230
2020-11-111,2271,2491,2261,2367,6001,236
2020-11-101,2751,2791,2251,23030,6001,230
2020-11-091,3031,3241,2601,28553,3001,285
2020-11-061,3591,4211,3501,37838,3001,378
2020-11-051,3111,3561,2931,32920,7001,329
2020-11-041,2751,3101,2691,30513,7001,305
2020-11-021,2711,2711,2461,2684,8001,268
2020-10-301,3021,3041,2301,24118,9001,241
2020-10-291,2801,3231,2801,3137,4001,313
2020-10-281,2621,3201,2621,30713,1001,307
2020-10-271,2601,2961,2331,25723,8001,257
2020-10-261,4001,4101,3001,31524,5001,315
2020-10-231,4331,4351,3551,38524,5001,385
2020-10-221,3611,4601,3551,43221,3001,432
2020-10-211,3901,4061,3541,36424,1001,364
2020-10-201,3221,3701,3071,37019,0001,370
2020-10-191,2801,3411,2791,32212,4001,322
2020-10-161,3171,3411,2781,28023,5001,280
2020-10-151,3301,3601,3011,31111,9001,311
2020-10-141,2981,3331,2981,32515,7001,325
2020-10-131,3051,3351,2861,2927,9001,292
2020-10-121,2901,3061,2801,29512,9001,295
2020-10-091,3501,3511,2801,29922,7001,299
2020-10-081,3371,3671,3211,35223,4001,352
2020-10-071,3001,3441,2961,34413,4001,344
2020-10-061,3401,3491,3041,32119,1001,321
2020-10-051,2271,3441,2251,28034,0001,280
2020-10-021,3441,3591,2361,27444,1001,274
2020-09-301,3301,3771,3301,35723,3001,357
2020-09-291,4121,4801,3301,33056,0001,330
2020-09-281,3631,4901,3071,44165,7001,441
2020-09-251,2951,4941,2331,377131,3001,377
2020-09-241,2641,2641,2101,23523,6001,235
2020-09-231,1851,2501,1511,20434,1001,204
2020-09-181,1771,1951,1311,14124,8001,141
2020-09-171,0881,1591,0871,14730,0001,147
2020-09-161,0761,0961,0701,0876,5001,087
2020-09-151,0661,0851,0661,0835,6001,083
2020-09-141,0611,0831,0611,0654,0001,065
2020-09-111,0971,0971,0601,0607,3001,060
2020-09-101,1101,1101,0631,0879,1001,087
2020-09-091,0751,0981,0701,0807,5001,080
2020-09-081,1241,1241,0911,10510,1001,105
2020-09-071,1041,1171,1011,1175,7001,117
2020-09-041,0761,1021,0521,10010,4001,100
2020-09-031,1171,1171,0881,0889,7001,088
2020-09-021,1301,1601,1001,10044,8001,100
2020-09-011,0521,1171,0401,10819,7001,108
2020-08-319911,0499911,04912,4001,049
2020-08-281,0121,04196697033,200970
2020-08-271,0581,0761,0321,04211,2001,042
2020-08-261,0721,0851,0591,0627,5001,062
2020-08-251,0771,0961,0661,0877,0001,087
2020-08-241,1021,1101,0761,07610,3001,076
2020-08-211,1101,1101,0911,10212,1001,102
2020-08-201,0801,1171,0781,10113,7001,101
2020-08-191,1181,1181,0601,08218,0001,082
2020-08-181,1001,1301,0901,10027,8001,100
2020-08-171,0651,0851,0211,07325,8001,073
2020-08-141,0001,0209801,00713,7001,007
2020-08-139731,01095299521,300995
2020-08-1298299796497216,300972
2020-08-111,0901,09095599274,600992
2020-08-071,0321,1151,0321,08958,1001,089
2020-08-061,0081,0331,0051,0289,9001,028
2020-08-059961,00598199310,800993
2020-08-049831,01796998713,800987
2020-08-039469699409688,600968
2020-07-319459729109176,900917
2020-07-3097099993595710,200957
2020-07-299641,03395896627,600966
2020-07-2897097892295312,700953
2020-07-279019609019408,600940
2020-07-229049148969063,200906
2020-07-219229228989191,300919
2020-07-209059228869224,400922
2020-07-179379379009094,000909
2020-07-1697297290991512,200915
2020-07-159991,02991291229,400912
2020-07-1495099494298923,000989
2020-07-139409499249495,400949
2020-07-109139318999238,900923
2020-07-0988895088891624,100916
2020-07-088658828588823,500882
2020-07-078578698568675,600867
2020-07-068548668478579,300857
2020-07-0387594384686138,100861
2020-07-0289489986087910,000879
2020-07-0184090183587926,300879
2020-06-308208418178414,600841
2020-06-298088268088244,300824
2020-06-268268268118241,900824
2020-06-258128178118112,700811
2020-06-24823827820827700827
2020-06-238298298108245,700824
2020-06-228238288178282,200828
2020-06-19818821813819800819
2020-06-18818818818818100818
2020-06-178168218128121,100812
2020-06-168198198078072,900807
2020-06-158108198068062,800806
2020-06-128028107858105,400810
2020-06-118158208078114,600811
2020-06-108138208118142,700814
2020-06-098138218128202,700820
2020-06-088308308138132,900813
2020-06-058288288158251,000825
2020-06-048338338178212,000821
2020-06-038208358208341,700834
2020-06-028178308158266,300826
2020-06-018048148008103,200810
2020-05-298008087888034,900803
2020-05-288138137907928,000792
2020-05-277998047958012,400801
2020-05-268008057928055,400805
2020-05-257838057838007,900800
2020-05-227827957817955,900795
2020-05-217907907817831,800783
2020-05-207807927807881,600788
2020-05-198018017787784,000778
2020-05-188108107847862,700786
2020-05-157817957797954,400795
2020-05-1484284277578221,600782
2020-05-138138458138443,300844
2020-05-128158308158283,500828
2020-05-118558568218249,200824
2020-05-088608608248266,900826
2020-05-078228508228487,100848
2020-05-0183585081081219,500812
2020-04-3096596586086030,300860
2020-04-2899199189597145,900971
2020-04-271,0071,03792697686,500976
2020-04-2483492683488725,500887
2020-04-2382685082183717,100837
2020-04-227858227858223,100822
2020-04-217818087818023,300802
2020-04-207808087807902,700790
2020-04-177838257618107,000810
2020-04-167547897357832,900783
2020-04-157577597507541,600754
2020-04-147517897507603,600760
2020-04-137507607357512,300751
2020-04-10756756753753300753
2020-04-097307307147142,000714
2020-04-087137407107302,600730
2020-04-077167437137215,700721
2020-04-067307657307466,000746
2020-04-037147277147272,500727
2020-04-027007156806965,200696
2020-04-017407407157163,300716
2020-03-31730741730741900741
2020-03-307537537297292,900729
2020-03-277687837657785,600778
2020-03-267607787607742,800774
2020-03-257987987507625,400762
2020-03-247977977607622,300762
2020-03-237507977257371,700737
2020-03-198008017507502,900750
2020-03-187787787707773,700777
2020-03-177277807217761,200776
2020-03-167797797417424,000742
2020-03-136906946806816,900681
2020-03-127067117057102,200710
2020-03-117107217107102,200710
2020-03-107207206807108,100710
2020-03-097597597217214,700721
2020-03-067597687587591,400759
2020-03-05755761755761800761
2020-03-047677707417552,500755
2020-03-037697757337725,000772
2020-03-027207267207253,900725
2020-02-2876876872072017,500720
2020-02-277957957797794,100779
2020-02-267887907797801,100780
2020-02-257937937857872,100787
2020-02-217987987937931,200793
2020-02-20799799798798300798
2020-02-197958037868033,700803
2020-02-188048047977972,400797
2020-02-178038058008052,700805
2020-02-148018048008033,600803
2020-02-13804804802802800802
2020-02-128108108018013,100801
2020-02-108018088018021,600802
2020-02-07800807800802900802
2020-02-06803804803803800803
2020-02-058068158058062,400806
2020-02-048188188008083,200808
2020-02-038108138038132,600813
2020-01-31810810804804700804
2020-01-308068068008051,800805
2020-01-298188198108101,900810
2020-01-288008107998102,300810
2020-01-278128127957966,800796
2020-01-248138178108128,100812
2020-01-238178188118125,000812
2020-01-228168188138151,100815
2020-01-218178188138163,100816
2020-01-208128168128151,300815
2020-01-178118158118142,300814
2020-01-168178178128122,300812
2020-01-158178178118133,800813
2020-01-14815818815817600817
2020-01-108198208118142,900814
2020-01-098188188148144,100814
2020-01-088208208138156,400815
2020-01-07818818815818800818
2020-01-068168168138133,400813

分割・併合履歴 ： なし