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 |
---|---|---|---|---|---|
2014/12/30 | 455 | 455 | 455 | 455 | 1,000 |
2014/12/26 | 450 | 450 | 450 | 450 | 2,000 |
2014/12/25 | 437 | 440 | 437 | 440 | 3,000 |
2014/12/24 | 439 | 449 | 439 | 449 | 2,000 |
2014/12/22 | 437 | 437 | 437 | 437 | 1,000 |
2014/12/19 | 437 | 437 | 437 | 437 | 2,000 |
2014/12/18 | 431 | 431 | 431 | 431 | 1,000 |
2014/12/17 | 431 | 431 | 431 | 431 | 3,000 |
2014/12/16 | 434 | 434 | 434 | 434 | 3,000 |
2014/12/12 | 437 | 437 | 437 | 437 | 1,000 |
2014/12/11 | 445 | 445 | 445 | 445 | 1,000 |
2014/12/05 | 445 | 445 | 445 | 445 | 1,000 |
2014/12/04 | 444 | 444 | 444 | 444 | 1,000 |
2014/12/03 | 441 | 443 | 441 | 443 | 2,000 |
2014/12/02 | 440 | 441 | 440 | 441 | 2,000 |
2014/12/01 | 440 | 440 | 440 | 440 | 1,000 |
2014/11/28 | 440 | 440 | 440 | 440 | 1,000 |
2014/11/26 | 438 | 438 | 438 | 438 | 1,000 |
2014/11/25 | 440 | 440 | 440 | 440 | 1,000 |
2014/11/19 | 441 | 441 | 441 | 441 | 1,000 |
2014/11/17 | 443 | 443 | 443 | 443 | 2,000 |
2014/11/13 | 419 | 419 | 419 | 419 | 1,000 |
2014/11/12 | 420 | 420 | 419 | 419 | 3,000 |
2014/11/11 | 420 | 420 | 420 | 420 | 1,000 |
2014/11/10 | 422 | 422 | 422 | 422 | 3,000 |
2014/11/05 | 430 | 430 | 430 | 430 | 2,000 |
2014/11/04 | 430 | 430 | 430 | 430 | 1,000 |
2014/10/31 | 430 | 430 | 430 | 430 | 1,000 |
2014/10/28 | 430 | 430 | 430 | 430 | 1,000 |
2014/10/27 | 430 | 430 | 430 | 430 | 1,000 |
2014/10/16 | 445 | 445 | 444 | 444 | 2,000 |
2014/10/14 | 452 | 452 | 448 | 448 | 2,000 |
2014/10/10 | 428 | 433 | 425 | 433 | 3,000 |
2014/10/07 | 434 | 434 | 428 | 428 | 6,000 |
2014/10/06 | 440 | 440 | 435 | 435 | 2,000 |
2014/09/26 | 426 | 434 | 426 | 434 | 2,000 |
2014/09/25 | 440 | 440 | 440 | 440 | 1,000 |
2014/09/24 | 450 | 450 | 434 | 434 | 4,000 |
2014/09/19 | 453 | 453 | 453 | 453 | 1,000 |
2014/09/16 | 455 | 455 | 450 | 454 | 4,000 |
2014/09/12 | 437 | 450 | 437 | 450 | 3,000 |
2014/09/11 | 445 | 445 | 445 | 445 | 1,000 |
2014/09/08 | 430 | 430 | 430 | 430 | 1,000 |
2014/09/05 | 445 | 445 | 431 | 431 | 3,000 |
2014/09/01 | 458 | 458 | 458 | 458 | 1,000 |
2014/08/29 | 450 | 450 | 450 | 450 | 4,000 |
2014/08/27 | 435 | 435 | 435 | 435 | 1,000 |
2014/08/26 | 438 | 440 | 438 | 440 | 2,000 |
2014/08/22 | 438 | 438 | 438 | 438 | 1,000 |
2014/08/21 | 430 | 430 | 430 | 430 | 1,000 |
2014/08/20 | 437 | 437 | 437 | 437 | 1,000 |
2014/08/19 | 437 | 437 | 437 | 437 | 1,000 |
2014/08/18 | 437 | 437 | 433 | 433 | 3,000 |
2014/08/13 | 425 | 429 | 425 | 429 | 2,000 |
2014/08/12 | 430 | 435 | 426 | 426 | 3,000 |
2014/08/11 | 429 | 429 | 429 | 429 | 2,000 |
2014/08/08 | 429 | 429 | 429 | 429 | 1,000 |
2014/08/07 | 425 | 425 | 417 | 424 | 4,000 |
2014/08/06 | 440 | 440 | 428 | 430 | 5,000 |
2014/08/04 | 430 | 434 | 430 | 434 | 2,000 |
2014/08/01 | 424 | 430 | 424 | 430 | 2,000 |
2014/07/31 | 425 | 425 | 425 | 425 | 1,000 |
2014/07/30 | 437 | 437 | 437 | 437 | 1,000 |
2014/07/29 | 440 | 440 | 429 | 429 | 5,000 |
2014/07/28 | 435 | 441 | 435 | 441 | 6,000 |
2014/07/24 | 428 | 430 | 425 | 425 | 3,000 |
2014/07/18 | 412 | 412 | 412 | 412 | 1,000 |
2014/07/16 | 428 | 428 | 428 | 428 | 1,000 |
2014/07/09 | 428 | 428 | 428 | 428 | 1,000 |
2014/07/08 | 410 | 428 | 410 | 428 | 2,000 |
2014/07/07 | 422 | 423 | 422 | 423 | 4,000 |
2014/07/04 | 410 | 410 | 410 | 410 | 1,000 |
2014/07/03 | 410 | 410 | 410 | 410 | 4,000 |
2014/07/01 | 408 | 408 | 408 | 408 | 1,000 |
2014/06/30 | 412 | 412 | 394 | 402 | 4,000 |
2014/06/20 | 404 | 404 | 404 | 404 | 1,000 |
2014/06/19 | 400 | 400 | 400 | 400 | 3,000 |
2014/06/18 | 404 | 404 | 396 | 404 | 4,000 |
2014/06/17 | 398 | 398 | 398 | 398 | 2,000 |
2014/06/16 | 390 | 390 | 390 | 390 | 1,000 |
2014/06/13 | 388 | 391 | 388 | 391 | 3,000 |
2014/06/12 | 396 | 396 | 396 | 396 | 1,000 |
2014/06/11 | 389 | 389 | 389 | 389 | 1,000 |
2014/06/10 | 399 | 399 | 399 | 399 | 1,000 |
2014/06/09 | 399 | 399 | 399 | 399 | 2,000 |
2014/06/06 | 384 | 392 | 384 | 392 | 2,000 |
2014/06/05 | 386 | 390 | 382 | 390 | 3,000 |
2014/06/03 | 386 | 386 | 386 | 386 | 1,000 |
2014/05/28 | 381 | 386 | 381 | 386 | 3,000 |
2014/05/27 | 385 | 385 | 382 | 382 | 3,000 |
2014/05/26 | 382 | 387 | 382 | 387 | 3,000 |
2014/05/23 | 382 | 382 | 382 | 382 | 1,000 |
2014/05/20 | 386 | 386 | 386 | 386 | 1,000 |
2014/05/19 | 380 | 387 | 380 | 387 | 2,000 |
2014/05/16 | 378 | 387 | 378 | 380 | 30,000 |
2014/05/15 | 400 | 408 | 400 | 408 | 3,000 |
2014/05/14 | 405 | 405 | 405 | 405 | 1,000 |
2014/05/12 | 413 | 413 | 413 | 413 | 1,000 |
2014/05/09 | 410 | 412 | 410 | 412 | 2,000 |
2014/05/02 | 401 | 403 | 401 | 403 | 3,000 |
2014/04/16 | 413 | 413 | 413 | 413 | 2,000 |
2014/04/15 | 405 | 405 | 405 | 405 | 1,000 |
2014/04/14 | 413 | 413 | 413 | 413 | 1,000 |
2014/04/11 | 397 | 405 | 397 | 405 | 2,000 |
2014/04/09 | 400 | 401 | 400 | 400 | 4,000 |
2014/04/08 | 401 | 401 | 401 | 401 | 3,000 |
2014/03/31 | 400 | 400 | 400 | 400 | 2,000 |
2014/03/28 | 400 | 400 | 400 | 400 | 1,000 |
2014/03/27 | 395 | 395 | 387 | 394 | 4,000 |
2014/03/26 | 430 | 430 | 430 | 430 | 1,000 |
2014/03/25 | 435 | 440 | 432 | 440 | 3,000 |
2014/03/24 | 435 | 435 | 435 | 435 | 1,000 |
2014/03/19 | 445 | 445 | 445 | 445 | 1,000 |
2014/03/18 | 440 | 440 | 440 | 440 | 1,000 |
2014/03/14 | 445 | 445 | 445 | 445 | 1,000 |
2014/03/11 | 440 | 440 | 440 | 440 | 2,000 |
2014/03/10 | 444 | 444 | 444 | 444 | 1,000 |
2014/03/07 | 435 | 435 | 435 | 435 | 1,000 |
2014/03/06 | 438 | 438 | 438 | 438 | 1,000 |
2014/03/05 | 440 | 440 | 440 | 440 | 1,000 |
2014/02/28 | 440 | 440 | 440 | 440 | 2,000 |
2014/02/27 | 437 | 437 | 437 | 437 | 2,000 |
2014/02/26 | 437 | 437 | 437 | 437 | 2,000 |
2014/02/19 | 429 | 429 | 429 | 429 | 2,000 |
2014/02/17 | 429 | 429 | 427 | 427 | 3,000 |
2014/02/14 | 412 | 423 | 412 | 423 | 2,000 |
2014/02/13 | 426 | 426 | 420 | 420 | 2,000 |
2014/02/10 | 406 | 406 | 406 | 406 | 2,000 |
2014/02/07 | 406 | 406 | 406 | 406 | 5,000 |
2014/02/06 | 430 | 430 | 430 | 430 | 1,000 |
2014/01/28 | 427 | 429 | 427 | 429 | 2,000 |
2014/01/24 | 420 | 420 | 419 | 419 | 2,000 |
2014/01/23 | 421 | 421 | 421 | 421 | 1,000 |
2014/01/22 | 420 | 428 | 420 | 428 | 2,000 |
2014/01/21 | 418 | 420 | 412 | 420 | 4,000 |
2014/01/20 | 415 | 415 | 415 | 415 | 1,000 |
2014/01/17 | 410 | 410 | 410 | 410 | 2,000 |
2014/01/16 | 409 | 409 | 409 | 409 | 1,000 |
2014/01/10 | 409 | 409 | 409 | 409 | 1,000 |
2014/01/08 | 409 | 409 | 408 | 408 | 2,000 |
2014/01/06 | 402 | 402 | 402 | 402 | 1,000 |