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 |
---|---|---|---|---|---|
2016/12/30 | 570 | 580 | 570 | 580 | 4,000 |
2016/12/28 | 560 | 560 | 560 | 560 | 2,000 |
2016/12/27 | 560 | 560 | 559 | 559 | 3,000 |
2016/12/26 | 561 | 561 | 561 | 561 | 12,000 |
2016/12/22 | 560 | 560 | 560 | 560 | 1,000 |
2016/12/21 | 549 | 550 | 549 | 550 | 3,000 |
2016/12/20 | 550 | 551 | 550 | 550 | 3,000 |
2016/12/19 | 552 | 552 | 551 | 551 | 3,000 |
2016/12/16 | 559 | 559 | 550 | 552 | 3,000 |
2016/12/15 | 552 | 552 | 552 | 552 | 2,000 |
2016/12/14 | 540 | 553 | 540 | 553 | 6,000 |
2016/12/12 | 545 | 553 | 545 | 550 | 3,000 |
2016/12/09 | 549 | 558 | 535 | 535 | 10,000 |
2016/12/08 | 538 | 539 | 538 | 539 | 2,000 |
2016/12/07 | 541 | 541 | 535 | 535 | 5,000 |
2016/12/06 | 545 | 545 | 545 | 545 | 1,000 |
2016/12/01 | 545 | 545 | 545 | 545 | 4,000 |
2016/11/29 | 545 | 545 | 541 | 541 | 2,000 |
2016/11/28 | 550 | 555 | 550 | 555 | 3,000 |
2016/11/25 | 550 | 551 | 550 | 551 | 2,000 |
2016/11/22 | 556 | 556 | 546 | 550 | 6,000 |
2016/11/21 | 567 | 567 | 557 | 557 | 2,000 |
2016/11/16 | 566 | 567 | 566 | 567 | 2,000 |
2016/11/15 | 551 | 551 | 551 | 551 | 1,000 |
2016/11/10 | 565 | 565 | 565 | 565 | 2,000 |
2016/11/09 | 565 | 565 | 545 | 545 | 2,000 |
2016/11/08 | 546 | 546 | 546 | 546 | 1,000 |
2016/11/07 | 531 | 549 | 531 | 536 | 4,000 |
2016/11/04 | 540 | 540 | 537 | 540 | 3,000 |
2016/10/31 | 554 | 560 | 540 | 540 | 9,000 |
2016/10/26 | 559 | 559 | 559 | 559 | 1,000 |
2016/10/24 | 550 | 550 | 550 | 550 | 1,000 |
2016/10/17 | 550 | 550 | 550 | 550 | 1,000 |
2016/10/14 | 533 | 535 | 533 | 535 | 2,000 |
2016/10/12 | 514 | 514 | 514 | 514 | 1,000 |
2016/10/11 | 534 | 534 | 524 | 524 | 2,000 |
2016/10/06 | 514 | 514 | 514 | 514 | 1,000 |
2016/09/26 | 512 | 512 | 512 | 512 | 1,000 |
2016/09/23 | 512 | 512 | 512 | 512 | 1,000 |
2016/09/16 | 506 | 506 | 506 | 506 | 1,000 |
2016/09/15 | 506 | 506 | 506 | 506 | 1,000 |
2016/09/12 | 508 | 508 | 508 | 508 | 1,000 |
2016/09/06 | 510 | 510 | 510 | 510 | 2,000 |
2016/09/05 | 510 | 510 | 510 | 510 | 1,000 |
2016/08/29 | 506 | 506 | 506 | 506 | 1,000 |
2016/08/24 | 510 | 510 | 510 | 510 | 2,000 |
2016/08/23 | 511 | 511 | 511 | 511 | 1,000 |
2016/08/16 | 526 | 526 | 526 | 526 | 2,000 |
2016/08/12 | 517 | 517 | 517 | 517 | 1,000 |
2016/08/08 | 520 | 520 | 520 | 520 | 1,000 |
2016/07/29 | 520 | 520 | 520 | 520 | 1,000 |
2016/07/28 | 521 | 521 | 520 | 520 | 2,000 |
2016/07/27 | 525 | 525 | 525 | 525 | 1,000 |
2016/07/26 | 551 | 551 | 551 | 551 | 2,000 |
2016/07/25 | 530 | 531 | 530 | 531 | 4,000 |
2016/07/20 | 526 | 526 | 526 | 526 | 1,000 |
2016/07/15 | 525 | 525 | 525 | 525 | 1,000 |
2016/07/14 | 520 | 524 | 520 | 524 | 2,000 |
2016/07/06 | 560 | 560 | 520 | 520 | 3,000 |
2016/07/04 | 564 | 564 | 550 | 550 | 4,000 |
2016/06/29 | 531 | 531 | 531 | 531 | 1,000 |
2016/06/21 | 529 | 529 | 529 | 529 | 1,000 |
2016/06/16 | 529 | 529 | 529 | 529 | 3,000 |
2016/06/03 | 524 | 524 | 524 | 524 | 1,000 |
2016/06/02 | 504 | 504 | 504 | 504 | 1,000 |
2016/05/20 | 513 | 513 | 513 | 513 | 1,000 |
2016/05/18 | 513 | 513 | 513 | 513 | 1,000 |
2016/05/16 | 512 | 518 | 512 | 518 | 2,000 |
2016/05/12 | 512 | 512 | 512 | 512 | 1,000 |
2016/05/11 | 529 | 529 | 529 | 529 | 1,000 |
2016/05/10 | 511 | 521 | 511 | 521 | 2,000 |
2016/05/09 | 559 | 560 | 521 | 521 | 3,000 |
2016/05/06 | 519 | 519 | 519 | 519 | 1,000 |
2016/05/02 | 502 | 502 | 502 | 502 | 2,000 |
2016/04/28 | 518 | 518 | 517 | 517 | 2,000 |
2016/04/26 | 565 | 565 | 525 | 530 | 5,000 |
2016/04/25 | 565 | 565 | 565 | 565 | 1,000 |
2016/04/22 | 540 | 540 | 540 | 540 | 1,000 |
2016/04/21 | 550 | 550 | 550 | 550 | 1,000 |
2016/04/20 | 520 | 520 | 520 | 520 | 1,000 |
2016/04/18 | 530 | 530 | 518 | 518 | 2,000 |
2016/04/15 | 515 | 520 | 515 | 520 | 2,000 |
2016/04/11 | 510 | 510 | 510 | 510 | 1,000 |
2016/04/08 | 500 | 500 | 492 | 492 | 4,000 |
2016/04/07 | 503 | 503 | 503 | 503 | 2,000 |
2016/04/05 | 531 | 531 | 520 | 520 | 5,000 |
2016/04/01 | 550 | 550 | 550 | 550 | 1,000 |
2016/03/31 | 541 | 542 | 541 | 542 | 2,000 |
2016/03/30 | 571 | 571 | 571 | 571 | 1,000 |
2016/03/29 | 533 | 533 | 531 | 531 | 2,000 |
2016/03/28 | 555 | 584 | 555 | 583 | 3,000 |
2016/03/25 | 570 | 579 | 570 | 579 | 3,000 |
2016/03/24 | 571 | 571 | 571 | 571 | 1,000 |
2016/03/23 | 576 | 576 | 576 | 576 | 1,000 |
2016/03/22 | 580 | 580 | 570 | 570 | 2,000 |
2016/03/18 | 580 | 580 | 579 | 580 | 3,000 |
2016/03/17 | 570 | 572 | 562 | 562 | 6,000 |
2016/03/16 | 567 | 570 | 567 | 570 | 3,000 |
2016/03/15 | 562 | 562 | 562 | 562 | 1,000 |
2016/03/14 | 550 | 550 | 550 | 550 | 1,000 |
2016/03/11 | 560 | 560 | 550 | 550 | 5,000 |
2016/03/09 | 550 | 550 | 550 | 550 | 1,000 |
2016/03/04 | 560 | 560 | 550 | 550 | 2,000 |
2016/02/29 | 562 | 562 | 562 | 562 | 2,000 |
2016/02/25 | 535 | 535 | 535 | 535 | 3,000 |
2016/02/18 | 536 | 536 | 536 | 536 | 1,000 |
2016/02/17 | 566 | 566 | 566 | 566 | 1,000 |
2016/02/15 | 571 | 571 | 569 | 569 | 2,000 |
2016/02/12 | 522 | 522 | 521 | 521 | 4,000 |
2016/02/10 | 529 | 530 | 529 | 529 | 3,000 |
2016/02/09 | 530 | 531 | 527 | 527 | 3,000 |
2016/02/03 | 565 | 565 | 551 | 551 | 2,000 |
2016/02/02 | 556 | 565 | 556 | 565 | 2,000 |
2016/02/01 | 526 | 526 | 526 | 526 | 1,000 |
2016/01/29 | 567 | 567 | 527 | 527 | 2,000 |
2016/01/28 | 521 | 571 | 521 | 570 | 3,000 |
2016/01/26 | 511 | 511 | 511 | 511 | 1,000 |
2016/01/25 | 511 | 511 | 511 | 511 | 1,000 |
2016/01/21 | 510 | 510 | 507 | 507 | 2,000 |
2016/01/19 | 513 | 513 | 513 | 513 | 1,000 |
2016/01/18 | 529 | 529 | 513 | 513 | 2,000 |
2016/01/15 | 520 | 520 | 520 | 520 | 1,000 |
2016/01/14 | 510 | 510 | 510 | 510 | 1,000 |
2016/01/13 | 515 | 515 | 515 | 515 | 1,000 |
2016/01/12 | 532 | 535 | 532 | 535 | 2,000 |
2016/01/08 | 525 | 525 | 522 | 522 | 2,000 |
2016/01/06 | 539 | 539 | 539 | 539 | 1,000 |
2016/01/04 | 519 | 519 | 519 | 519 | 1,000 |