秋川牧園(1380)の株価時系列情報
秋川牧園(1380)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,039 | 1,039 | 1,014 | 1,016 | 2,200 |
| 2025/07/29 | 1,027 | 1,040 | 1,027 | 1,040 | 2,300 |
| 2025/07/28 | 1,050 | 1,050 | 1,038 | 1,040 | 2,700 |
| 2025/07/25 | 1,006 | 1,037 | 1,006 | 1,037 | 2,700 |
| 2025/07/24 | 1,014 | 1,044 | 1,006 | 1,009 | 3,000 |
| 2025/07/23 | 1,004 | 1,015 | 1,004 | 1,015 | 300 |
| 2025/07/22 | 1,005 | 1,014 | 1,003 | 1,003 | 1,400 |
| 2025/07/18 | 1,013 | 1,014 | 990 | 1,014 | 3,400 |
| 2025/07/17 | 1,028 | 1,028 | 1,003 | 1,014 | 2,500 |
| 2025/07/16 | 1,016 | 1,046 | 1,001 | 1,023 | 10,100 |
| 2025/07/15 | 1,009 | 1,009 | 1,000 | 1,009 | 1,100 |
| 2025/07/14 | 1,005 | 1,010 | 997 | 1,009 | 2,200 |
| 2025/07/11 | 986 | 1,010 | 983 | 990 | 7,200 |
| 2025/07/10 | 986 | 986 | 980 | 986 | 1,100 |
| 2025/07/09 | 983 | 987 | 981 | 981 | 700 |
| 2025/07/07 | 986 | 989 | 983 | 983 | 900 |
| 2025/07/04 | 979 | 983 | 979 | 983 | 1,800 |
| 2025/07/03 | 981 | 983 | 981 | 983 | 700 |
| 2025/07/02 | 981 | 983 | 979 | 981 | 2,400 |
| 2025/07/01 | 986 | 986 | 984 | 984 | 1,000 |
| 2025/06/30 | 980 | 985 | 980 | 983 | 2,200 |
| 2025/06/27 | 994 | 994 | 985 | 986 | 1,400 |
| 2025/06/26 | 982 | 985 | 982 | 982 | 1,000 |
| 2025/06/25 | 993 | 993 | 984 | 987 | 900 |
| 2025/06/24 | 982 | 990 | 982 | 983 | 400 |
| 2025/06/23 | 984 | 985 | 983 | 983 | 800 |
| 2025/06/20 | 984 | 984 | 984 | 984 | 100 |
| 2025/06/19 | 983 | 1,018 | 983 | 986 | 4,400 |
| 2025/06/18 | 986 | 986 | 981 | 981 | 400 |
| 2025/06/17 | 979 | 983 | 979 | 983 | 600 |
| 2025/06/16 | 988 | 988 | 979 | 988 | 1,700 |
| 2025/06/13 | 973 | 980 | 970 | 980 | 5,400 |
| 2025/06/12 | 981 | 982 | 980 | 980 | 900 |
| 2025/06/11 | 989 | 989 | 981 | 981 | 2,000 |
| 2025/06/10 | 990 | 990 | 983 | 983 | 1,800 |
| 2025/06/09 | 999 | 999 | 990 | 990 | 2,900 |
| 2025/06/06 | 989 | 989 | 984 | 984 | 400 |
| 2025/06/05 | 989 | 989 | 989 | 989 | 600 |
| 2025/06/04 | 984 | 996 | 984 | 984 | 2,800 |
| 2025/06/03 | 984 | 984 | 977 | 977 | 2,400 |
| 2025/06/02 | 986 | 995 | 980 | 980 | 1,300 |
| 2025/05/30 | 984 | 991 | 983 | 991 | 600 |
| 2025/05/29 | 994 | 998 | 983 | 984 | 6,100 |
| 2025/05/28 | 985 | 990 | 978 | 981 | 3,600 |
| 2025/05/27 | 983 | 983 | 978 | 982 | 1,000 |
| 2025/05/26 | 982 | 982 | 979 | 981 | 1,100 |
| 2025/05/23 | 978 | 981 | 977 | 977 | 500 |
| 2025/05/22 | 980 | 1,001 | 980 | 980 | 2,800 |
| 2025/05/21 | 981 | 989 | 981 | 981 | 1,700 |
| 2025/05/20 | 993 | 997 | 976 | 982 | 8,300 |
| 2025/05/19 | 986 | 1,034 | 980 | 994 | 21,300 |
| 2025/05/16 | 981 | 990 | 976 | 982 | 3,600 |
| 2025/05/15 | 984 | 989 | 977 | 977 | 6,100 |
| 2025/05/14 | 986 | 986 | 981 | 982 | 4,000 |
| 2025/05/13 | 995 | 996 | 987 | 996 | 1,000 |
| 2025/05/12 | 994 | 996 | 986 | 995 | 900 |
| 2025/05/09 | 989 | 989 | 983 | 984 | 2,400 |
| 2025/05/08 | 992 | 992 | 989 | 989 | 4,200 |
| 2025/05/07 | 994 | 996 | 993 | 993 | 1,600 |
| 2025/05/02 | 1,005 | 1,005 | 992 | 992 | 3,700 |
| 2025/05/01 | 998 | 1,002 | 993 | 1,002 | 2,400 |
| 2025/04/30 | 1,002 | 1,002 | 994 | 994 | 3,700 |
| 2025/04/28 | 1,008 | 1,011 | 992 | 1,001 | 7,200 |
| 2025/04/25 | 1,007 | 1,105 | 985 | 997 | 62,300 |
| 2025/04/24 | 1,021 | 1,042 | 1,007 | 1,007 | 7,700 |
| 2025/04/23 | 1,051 | 1,100 | 1,017 | 1,027 | 16,400 |
| 2025/04/22 | 1,089 | 1,250 | 995 | 1,032 | 155,800 |
| 2025/04/21 | 1,006 | 1,240 | 1,002 | 1,059 | 108,400 |
| 2025/04/18 | 1,008 | 1,029 | 994 | 1,000 | 4,100 |
| 2025/04/17 | 973 | 1,097 | 971 | 1,001 | 119,100 |
| 2025/04/16 | 975 | 1,124 | 964 | 969 | 155,500 |
| 2025/04/15 | 968 | 974 | 968 | 974 | 900 |
| 2025/04/11 | 965 | 965 | 951 | 959 | 2,100 |
| 2025/04/10 | 977 | 977 | 961 | 968 | 700 |
| 2025/04/09 | 968 | 968 | 950 | 965 | 1,400 |
| 2025/04/08 | 975 | 984 | 931 | 980 | 5,300 |
| 2025/04/07 | 969 | 969 | 960 | 960 | 4,200 |
| 2025/04/04 | 985 | 1,140 | 951 | 971 | 55,500 |
| 2025/04/03 | 996 | 998 | 990 | 990 | 4,200 |
| 2025/04/02 | 1,009 | 1,086 | 995 | 996 | 17,900 |
| 2025/04/01 | 1,018 | 1,018 | 1,002 | 1,010 | 700 |
| 2025/03/31 | 1,004 | 1,021 | 1,000 | 1,018 | 3,100 |
| 2025/03/28 | 1,010 | 1,010 | 995 | 1,010 | 1,000 |
| 2025/03/27 | 1,024 | 1,026 | 1,024 | 1,024 | 1,400 |
| 2025/03/26 | 1,029 | 1,029 | 1,026 | 1,026 | 2,200 |
| 2025/03/25 | 1,030 | 1,043 | 1,024 | 1,036 | 1,800 |
| 2025/03/24 | 1,037 | 1,038 | 1,023 | 1,023 | 2,600 |
| 2025/03/21 | 1,022 | 1,025 | 1,022 | 1,025 | 400 |
| 2025/03/19 | 1,019 | 1,038 | 1,015 | 1,038 | 1,800 |
| 2025/03/18 | 1,019 | 1,019 | 1,018 | 1,018 | 600 |
| 2025/03/17 | 1,024 | 1,024 | 1,024 | 1,024 | 1,100 |
| 2025/03/14 | 1,040 | 1,040 | 1,030 | 1,030 | 300 |
| 2025/03/13 | 1,039 | 1,040 | 1,017 | 1,040 | 1,400 |
| 2025/03/12 | 1,031 | 1,040 | 1,025 | 1,038 | 2,300 |
| 2025/03/11 | 1,011 | 1,037 | 1,011 | 1,037 | 900 |
| 2025/03/10 | 1,025 | 1,038 | 1,010 | 1,011 | 1,900 |
| 2025/03/07 | 1,010 | 1,015 | 1,010 | 1,015 | 800 |
| 2025/03/06 | 1,009 | 1,010 | 1,002 | 1,010 | 2,100 |
| 2025/03/05 | 1,012 | 1,012 | 1,001 | 1,004 | 1,700 |
| 2025/03/04 | 1,005 | 1,013 | 1,001 | 1,001 | 3,000 |
| 2025/03/03 | 1,003 | 1,004 | 1,003 | 1,003 | 800 |
| 2025/02/28 | 1,003 | 1,003 | 1,003 | 1,003 | 700 |
| 2025/02/27 | 1,003 | 1,015 | 1,002 | 1,015 | 1,100 |
| 2025/02/26 | 1,010 | 1,010 | 1,003 | 1,003 | 800 |
| 2025/02/25 | 1,004 | 1,004 | 1,000 | 1,000 | 1,800 |
| 2025/02/21 | 1,001 | 1,002 | 1,000 | 1,002 | 700 |
| 2025/02/20 | 1,014 | 1,014 | 1,001 | 1,001 | 1,600 |
| 2025/02/19 | 1,005 | 1,011 | 1,005 | 1,010 | 1,100 |
| 2025/02/18 | 1,019 | 1,020 | 1,001 | 1,011 | 3,100 |
| 2025/02/17 | 1,018 | 1,018 | 1,011 | 1,012 | 1,300 |
| 2025/02/14 | 1,002 | 1,009 | 1,002 | 1,003 | 1,300 |
| 2025/02/13 | 1,005 | 1,011 | 1,005 | 1,008 | 600 |
| 2025/02/12 | 1,000 | 1,020 | 999 | 1,020 | 2,800 |
| 2025/02/10 | 1,001 | 1,013 | 1,001 | 1,013 | 800 |
| 2025/02/07 | 1,005 | 1,005 | 1,001 | 1,001 | 200 |
| 2025/02/06 | 1,000 | 1,009 | 1,000 | 1,001 | 300 |
| 2025/02/05 | 1,000 | 1,000 | 995 | 995 | 200 |
| 2025/02/04 | 1,015 | 1,015 | 998 | 998 | 1,500 |
| 2025/02/03 | 1,015 | 1,015 | 1,001 | 1,001 | 700 |
| 2025/01/31 | 1,019 | 1,020 | 1,015 | 1,020 | 800 |
| 2025/01/30 | 1,018 | 1,018 | 1,018 | 1,018 | 1,000 |
| 2025/01/29 | 998 | 1,006 | 995 | 1,006 | 1,200 |
| 2025/01/28 | 994 | 994 | 994 | 994 | 300 |
| 2025/01/27 | 1,003 | 1,003 | 995 | 1,000 | 500 |
| 2025/01/24 | 1,002 | 1,002 | 1,000 | 1,000 | 300 |
| 2025/01/22 | 1,001 | 1,002 | 1,000 | 1,002 | 1,300 |
| 2025/01/21 | 1,005 | 1,005 | 1,000 | 1,000 | 700 |
| 2025/01/20 | 1,022 | 1,022 | 1,005 | 1,005 | 600 |
| 2025/01/17 | 1,005 | 1,025 | 995 | 1,024 | 2,900 |
| 2025/01/16 | 1,004 | 1,004 | 1,000 | 1,000 | 2,200 |
| 2025/01/15 | 1,000 | 1,003 | 1,000 | 1,002 | 700 |
| 2025/01/14 | 991 | 1,000 | 991 | 992 | 800 |
| 2025/01/10 | 1,000 | 1,001 | 995 | 996 | 800 |
| 2025/01/09 | 998 | 998 | 998 | 998 | 600 |
| 2025/01/08 | 998 | 1,000 | 998 | 999 | 700 |
| 2025/01/07 | 997 | 1,000 | 996 | 1,000 | 300 |
| 2025/01/06 | 998 | 1,000 | 998 | 1,000 | 1,700 |
| 2024/12/30 | 994 | 994 | 992 | 992 | 400 |
| 2024/12/27 | 1,000 | 1,000 | 989 | 995 | 1,100 |
| 2024/12/26 | 994 | 1,000 | 992 | 1,000 | 2,200 |
| 2024/12/25 | 998 | 998 | 992 | 997 | 2,000 |
| 2024/12/24 | 991 | 995 | 990 | 993 | 1,300 |
| 2024/12/23 | 997 | 998 | 993 | 993 | 2,900 |
| 2024/12/20 | 988 | 993 | 988 | 993 | 400 |
| 2024/12/19 | 988 | 990 | 988 | 988 | 1,000 |
| 2024/12/18 | 989 | 990 | 989 | 989 | 500 |
| 2024/12/17 | 995 | 995 | 989 | 990 | 1,900 |
| 2024/12/16 | 997 | 999 | 993 | 993 | 2,700 |
| 2024/12/13 | 985 | 992 | 985 | 992 | 800 |
| 2024/12/12 | 982 | 984 | 982 | 983 | 500 |
| 2024/12/11 | 983 | 990 | 982 | 982 | 1,500 |
| 2024/12/10 | 1,000 | 1,000 | 980 | 980 | 2,000 |
| 2024/12/09 | 994 | 994 | 994 | 994 | 100 |
| 2024/12/06 | 995 | 995 | 994 | 994 | 700 |
| 2024/12/05 | 1,000 | 1,000 | 999 | 1,000 | 1,000 |
| 2024/12/04 | 995 | 995 | 995 | 995 | 200 |
| 2024/12/03 | 999 | 1,004 | 995 | 995 | 1,200 |
| 2024/12/02 | 1,004 | 1,004 | 991 | 1,001 | 1,000 |
| 2024/11/29 | 988 | 1,005 | 986 | 1,005 | 2,000 |
| 2024/11/27 | 994 | 994 | 990 | 990 | 400 |
| 2024/11/22 | 994 | 1,005 | 994 | 1,005 | 600 |
| 2024/11/20 | 994 | 994 | 989 | 989 | 200 |
| 2024/11/19 | 1,002 | 1,002 | 987 | 993 | 1,500 |
| 2024/11/18 | 1,004 | 1,004 | 990 | 998 | 1,400 |
| 2024/11/15 | 990 | 997 | 990 | 997 | 500 |
| 2024/11/14 | 991 | 991 | 990 | 990 | 500 |
| 2024/11/13 | 990 | 997 | 989 | 997 | 700 |
| 2024/11/12 | 1,000 | 1,000 | 990 | 990 | 1,700 |
| 2024/11/11 | 995 | 999 | 995 | 996 | 1,300 |
| 2024/11/07 | 996 | 996 | 996 | 996 | 400 |
| 2024/11/06 | 996 | 996 | 996 | 996 | 100 |
| 2024/11/05 | 1,005 | 1,005 | 998 | 998 | 900 |
| 2024/11/01 | 1,009 | 1,009 | 1,004 | 1,004 | 400 |
| 2024/10/31 | 1,008 | 1,008 | 999 | 999 | 300 |
| 2024/10/30 | 997 | 1,006 | 997 | 1,006 | 1,900 |
| 2024/10/29 | 994 | 994 | 994 | 994 | 100 |
| 2024/10/28 | 997 | 999 | 997 | 999 | 300 |
| 2024/10/25 | 994 | 994 | 993 | 994 | 300 |
| 2024/10/24 | 995 | 997 | 994 | 996 | 2,400 |
| 2024/10/23 | 997 | 997 | 997 | 997 | 100 |
| 2024/10/22 | 996 | 997 | 995 | 995 | 600 |
| 2024/10/21 | 998 | 999 | 998 | 998 | 400 |
| 2024/10/18 | 996 | 998 | 994 | 998 | 600 |
| 2024/10/17 | 999 | 999 | 992 | 995 | 700 |
| 2024/10/16 | 1,004 | 1,004 | 992 | 999 | 2,000 |
| 2024/10/15 | 1,000 | 1,004 | 1,000 | 1,002 | 1,000 |
| 2024/10/11 | 1,003 | 1,003 | 999 | 999 | 300 |
| 2024/10/10 | 1,002 | 1,002 | 1,000 | 1,000 | 200 |
| 2024/10/09 | 999 | 1,003 | 999 | 1,000 | 600 |
| 2024/10/08 | 1,000 | 1,001 | 998 | 1,001 | 400 |
| 2024/10/07 | 1,015 | 1,015 | 999 | 999 | 2,500 |
| 2024/10/03 | 1,010 | 1,010 | 1,003 | 1,003 | 300 |
| 2024/10/02 | 1,014 | 1,014 | 1,000 | 1,006 | 1,800 |
| 2024/10/01 | 1,005 | 1,015 | 1,005 | 1,015 | 1,700 |
| 2024/09/30 | 1,003 | 1,005 | 1,003 | 1,005 | 600 |
| 2024/09/27 | 1,009 | 1,009 | 1,001 | 1,003 | 500 |
| 2024/09/26 | 1,002 | 1,002 | 998 | 1,002 | 1,300 |
| 2024/09/24 | 1,001 | 1,001 | 997 | 1,001 | 500 |
| 2024/09/20 | 994 | 1,004 | 994 | 1,003 | 1,600 |
| 2024/09/19 | 996 | 1,000 | 996 | 999 | 1,000 |