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 |
---|---|---|---|---|---|
2018/12/28 | 855 | 855 | 809 | 811 | 24,700 |
2018/12/27 | 905 | 905 | 836 | 840 | 34,600 |
2018/12/26 | 804 | 935 | 784 | 846 | 65,400 |
2018/12/25 | 777 | 881 | 775 | 819 | 58,100 |
2018/12/21 | 909 | 909 | 791 | 843 | 59,200 |
2018/12/20 | 995 | 1,035 | 898 | 918 | 64,200 |
2018/12/19 | 976 | 1,049 | 971 | 971 | 66,200 |
2018/12/18 | 981 | 1,090 | 923 | 1,051 | 170,600 |
2018/12/17 | 1,080 | 1,090 | 974 | 980 | 108,100 |
2018/12/14 | 1,200 | 1,222 | 1,074 | 1,103 | 150,000 |
2018/12/13 | 1,304 | 1,339 | 1,204 | 1,240 | 115,600 |
2018/12/12 | 1,600 | 1,600 | 1,280 | 1,386 | 322,900 |
2018/12/11 | 1,231 | 1,520 | 1,229 | 1,497 | 414,500 |
2018/12/10 | 1,330 | 1,570 | 1,229 | 1,229 | 502,200 |
2018/12/07 | 1,441 | 1,647 | 1,415 | 1,600 | 947,000 |
2018/12/06 | 1,231 | 1,381 | 1,215 | 1,381 | 488,300 |
2018/12/05 | 916 | 1,081 | 881 | 1,081 | 100,500 |
2018/12/04 | 782 | 931 | 782 | 931 | 118,200 |
2018/12/03 | 875 | 915 | 771 | 781 | 87,600 |
2018/11/30 | 793 | 868 | 778 | 868 | 73,800 |
2018/11/29 | 721 | 725 | 718 | 718 | 2,000 |
2018/11/28 | 725 | 744 | 720 | 721 | 3,500 |
2018/11/27 | 762 | 773 | 710 | 725 | 12,100 |
2018/11/26 | 713 | 851 | 713 | 757 | 64,700 |
2018/11/22 | 710 | 710 | 701 | 701 | 2,300 |
2018/11/21 | 695 | 704 | 695 | 704 | 1,400 |
2018/11/20 | 704 | 704 | 703 | 703 | 1,200 |
2018/11/19 | 703 | 703 | 700 | 700 | 200 |
2018/11/16 | 714 | 714 | 700 | 700 | 4,200 |
2018/11/15 | 700 | 700 | 696 | 700 | 900 |
2018/11/14 | 700 | 700 | 700 | 700 | 100 |
2018/11/13 | 706 | 706 | 700 | 700 | 1,000 |
2018/11/12 | 707 | 707 | 706 | 706 | 1,100 |
2018/11/09 | 705 | 705 | 705 | 705 | 300 |
2018/11/08 | 700 | 705 | 700 | 700 | 1,400 |
2018/11/07 | 699 | 704 | 695 | 698 | 600 |
2018/11/06 | 695 | 695 | 695 | 695 | 400 |
2018/11/05 | 691 | 691 | 690 | 690 | 2,000 |
2018/11/02 | 699 | 699 | 695 | 695 | 800 |
2018/11/01 | 700 | 700 | 699 | 699 | 500 |
2018/10/31 | 702 | 704 | 702 | 704 | 500 |
2018/10/30 | 699 | 707 | 699 | 699 | 400 |
2018/10/29 | 705 | 705 | 697 | 698 | 3,100 |
2018/10/26 | 700 | 714 | 700 | 705 | 3,600 |
2018/10/25 | 709 | 709 | 701 | 701 | 1,100 |
2018/10/24 | 709 | 709 | 709 | 709 | 200 |
2018/10/23 | 709 | 709 | 709 | 709 | 100 |
2018/10/22 | 701 | 702 | 701 | 702 | 400 |
2018/10/19 | 703 | 703 | 703 | 703 | 100 |
2018/10/18 | 710 | 710 | 710 | 710 | 500 |
2018/10/17 | 712 | 712 | 711 | 711 | 1,000 |
2018/10/16 | 719 | 719 | 711 | 711 | 2,000 |
2018/10/15 | 720 | 720 | 712 | 719 | 1,300 |
2018/10/12 | 698 | 717 | 698 | 717 | 1,100 |
2018/10/11 | 705 | 719 | 700 | 700 | 3,700 |
2018/10/10 | 710 | 715 | 710 | 715 | 1,000 |
2018/10/09 | 715 | 715 | 701 | 708 | 1,000 |
2018/10/05 | 700 | 707 | 700 | 700 | 8,600 |
2018/10/04 | 706 | 710 | 703 | 703 | 3,900 |
2018/10/03 | 710 | 712 | 705 | 712 | 2,500 |
2018/10/02 | 715 | 715 | 709 | 710 | 1,900 |
2018/10/01 | 714 | 715 | 714 | 715 | 500 |
2018/09/28 | 709 | 712 | 709 | 710 | 1,200 |
2018/09/27 | 707 | 708 | 707 | 708 | 500 |
2018/09/26 | 717 | 717 | 705 | 710 | 1,300 |
2018/09/25 | 711 | 729 | 711 | 717 | 700 |
2018/09/21 | 710 | 712 | 710 | 710 | 1,100 |
2018/09/20 | 707 | 712 | 707 | 712 | 400 |
2018/09/19 | 713 | 713 | 707 | 707 | 900 |
2018/09/18 | 734 | 734 | 715 | 715 | 1,500 |
2018/09/14 | 704 | 719 | 704 | 704 | 2,100 |
2018/09/13 | 707 | 707 | 703 | 703 | 600 |
2018/09/12 | 706 | 707 | 706 | 707 | 300 |
2018/09/11 | 727 | 727 | 710 | 720 | 1,300 |
2018/09/10 | 703 | 716 | 703 | 716 | 600 |
2018/09/07 | 701 | 712 | 701 | 703 | 1,000 |
2018/09/06 | 703 | 711 | 703 | 705 | 900 |
2018/09/05 | 702 | 714 | 702 | 702 | 1,600 |
2018/09/04 | 704 | 711 | 702 | 702 | 2,300 |
2018/09/03 | 704 | 704 | 704 | 704 | 100 |
2018/08/31 | 703 | 711 | 703 | 704 | 700 |
2018/08/30 | 710 | 710 | 700 | 702 | 4,400 |
2018/08/29 | 708 | 721 | 707 | 708 | 2,400 |
2018/08/28 | 719 | 719 | 709 | 712 | 1,100 |
2018/08/27 | 738 | 738 | 718 | 718 | 1,700 |
2018/08/24 | 702 | 710 | 702 | 710 | 1,000 |
2018/08/23 | 707 | 710 | 702 | 702 | 1,400 |
2018/08/22 | 706 | 713 | 706 | 713 | 600 |
2018/08/21 | 710 | 710 | 705 | 706 | 400 |
2018/08/20 | 714 | 714 | 710 | 710 | 1,500 |
2018/08/17 | 729 | 729 | 699 | 714 | 4,900 |
2018/08/16 | 739 | 739 | 715 | 722 | 1,600 |
2018/08/15 | 712 | 713 | 710 | 712 | 2,500 |
2018/08/14 | 715 | 720 | 710 | 711 | 3,100 |
2018/08/13 | 734 | 734 | 717 | 717 | 1,900 |
2018/08/10 | 721 | 739 | 719 | 734 | 2,200 |
2018/08/09 | 720 | 724 | 717 | 721 | 1,700 |
2018/08/08 | 722 | 730 | 720 | 720 | 800 |
2018/08/07 | 730 | 733 | 722 | 722 | 2,500 |
2018/08/06 | 731 | 746 | 730 | 730 | 3,600 |
2018/08/03 | 736 | 736 | 735 | 735 | 2,000 |
2018/08/02 | 738 | 745 | 735 | 735 | 3,500 |
2018/08/01 | 732 | 735 | 732 | 735 | 2,100 |
2018/07/31 | 730 | 740 | 730 | 733 | 1,800 |
2018/07/30 | 739 | 739 | 722 | 729 | 4,500 |
2018/07/27 | 728 | 735 | 717 | 718 | 6,300 |
2018/07/26 | 723 | 792 | 720 | 739 | 22,000 |
2018/07/25 | 816 | 816 | 751 | 752 | 12,400 |
2018/07/24 | 841 | 841 | 795 | 816 | 11,600 |
2018/07/23 | 841 | 885 | 841 | 852 | 15,600 |
2018/07/20 | 806 | 841 | 806 | 840 | 13,000 |
2018/07/19 | 806 | 821 | 783 | 816 | 13,200 |
2018/07/18 | 793 | 819 | 782 | 819 | 20,000 |
2018/07/17 | 810 | 816 | 750 | 816 | 13,400 |
2018/07/13 | 793 | 810 | 785 | 810 | 10,900 |
2018/07/12 | 800 | 800 | 755 | 793 | 13,900 |
2018/07/11 | 766 | 785 | 751 | 785 | 7,800 |
2018/07/10 | 756 | 766 | 750 | 766 | 7,800 |
2018/07/09 | 732 | 754 | 732 | 754 | 9,100 |
2018/07/06 | 720 | 732 | 720 | 732 | 2,200 |
2018/07/05 | 728 | 729 | 720 | 720 | 2,300 |
2018/07/04 | 721 | 728 | 721 | 728 | 3,000 |
2018/07/03 | 720 | 727 | 720 | 726 | 1,500 |
2018/07/02 | 730 | 730 | 725 | 728 | 4,000 |
2018/06/29 | 725 | 727 | 722 | 725 | 3,400 |
2018/06/28 | 713 | 726 | 713 | 726 | 4,700 |
2018/06/27 | 709 | 711 | 709 | 711 | 3,600 |
2018/06/26 | 700 | 710 | 700 | 710 | 1,900 |
2018/06/25 | 703 | 704 | 703 | 704 | 1,600 |
2018/06/22 | 699 | 699 | 699 | 699 | 100 |
2018/06/20 | 699 | 699 | 690 | 690 | 300 |
2018/06/19 | 699 | 710 | 699 | 699 | 1,000 |
2018/06/18 | 710 | 710 | 699 | 699 | 1,400 |
2018/06/15 | 696 | 696 | 692 | 694 | 400 |
2018/06/14 | 699 | 699 | 692 | 692 | 500 |
2018/06/13 | 687 | 692 | 687 | 692 | 1,200 |
2018/06/12 | 690 | 697 | 690 | 691 | 1,200 |
2018/06/11 | 704 | 704 | 704 | 704 | 100 |
2018/06/08 | 703 | 704 | 703 | 704 | 500 |
2018/06/07 | 700 | 709 | 699 | 709 | 2,500 |
2018/06/06 | 700 | 700 | 700 | 700 | 100 |
2018/06/05 | 693 | 700 | 685 | 685 | 2,000 |
2018/06/04 | 709 | 710 | 700 | 700 | 2,400 |
2018/06/01 | 694 | 700 | 694 | 699 | 700 |
2018/05/31 | 699 | 709 | 694 | 694 | 2,300 |
2018/05/30 | 694 | 694 | 682 | 682 | 1,200 |
2018/05/29 | 681 | 681 | 681 | 681 | 200 |
2018/05/28 | 690 | 690 | 690 | 690 | 100 |
2018/05/25 | 700 | 700 | 682 | 682 | 2,400 |
2018/05/24 | 700 | 710 | 695 | 700 | 1,600 |
2018/05/23 | 689 | 689 | 689 | 689 | 500 |
2018/05/22 | 690 | 690 | 689 | 689 | 600 |
2018/05/21 | 699 | 699 | 699 | 699 | 700 |
2018/05/18 | 694 | 699 | 694 | 699 | 600 |
2018/05/17 | 706 | 707 | 676 | 694 | 5,000 |
2018/05/16 | 720 | 720 | 698 | 706 | 2,600 |
2018/05/15 | 700 | 700 | 685 | 685 | 2,300 |
2018/05/14 | 711 | 711 | 700 | 700 | 900 |
2018/05/11 | 729 | 729 | 700 | 711 | 3,800 |
2018/05/10 | 726 | 726 | 720 | 720 | 2,400 |
2018/05/09 | 726 | 726 | 725 | 725 | 800 |
2018/05/08 | 730 | 730 | 726 | 726 | 400 |
2018/05/07 | 742 | 742 | 726 | 726 | 1,800 |
2018/05/02 | 735 | 745 | 724 | 745 | 1,300 |
2018/05/01 | 720 | 730 | 720 | 724 | 2,600 |
2018/04/27 | 728 | 728 | 722 | 722 | 1,200 |
2018/04/26 | 727 | 727 | 726 | 726 | 500 |
2018/04/25 | 720 | 720 | 720 | 720 | 200 |
2018/04/23 | 727 | 738 | 720 | 720 | 1,600 |
2018/04/20 | 728 | 728 | 715 | 715 | 200 |
2018/04/19 | 716 | 717 | 716 | 717 | 300 |
2018/04/18 | 730 | 730 | 718 | 721 | 3,000 |
2018/04/17 | 737 | 737 | 737 | 737 | 100 |
2018/04/16 | 752 | 752 | 733 | 733 | 1,300 |
2018/04/13 | 733 | 742 | 731 | 742 | 800 |
2018/04/12 | 751 | 751 | 736 | 736 | 600 |
2018/04/11 | 736 | 736 | 736 | 736 | 500 |
2018/04/10 | 742 | 745 | 739 | 739 | 3,900 |
2018/04/09 | 761 | 770 | 760 | 765 | 1,200 |
2018/04/06 | 763 | 782 | 752 | 782 | 1,600 |
2018/04/05 | 807 | 816 | 763 | 763 | 4,200 |
2018/04/04 | 759 | 762 | 759 | 762 | 200 |
2018/04/03 | 752 | 773 | 752 | 758 | 2,100 |
2018/04/02 | 756 | 760 | 745 | 756 | 1,900 |
2018/03/30 | 768 | 770 | 745 | 770 | 2,700 |
2018/03/29 | 751 | 764 | 737 | 758 | 1,900 |
2018/03/28 | 753 | 753 | 715 | 736 | 7,100 |
2018/03/27 | 798 | 816 | 798 | 803 | 12,200 |
2018/03/26 | 755 | 798 | 752 | 796 | 9,200 |
2018/03/23 | 795 | 795 | 760 | 770 | 4,000 |
2018/03/22 | 789 | 797 | 774 | 781 | 7,000 |
2018/03/20 | 795 | 795 | 765 | 774 | 4,000 |
2018/03/19 | 771 | 795 | 769 | 795 | 4,400 |
2018/03/16 | 772 | 772 | 765 | 770 | 5,000 |
2018/03/15 | 771 | 772 | 756 | 771 | 2,300 |
2018/03/14 | 765 | 769 | 765 | 769 | 1,700 |
2018/03/13 | 765 | 765 | 757 | 760 | 5,400 |
2018/03/12 | 746 | 770 | 746 | 752 | 5,600 |
2018/03/09 | 740 | 746 | 714 | 746 | 4,900 |
2018/03/08 | 728 | 748 | 728 | 743 | 8,400 |
2018/03/07 | 727 | 728 | 725 | 728 | 2,000 |
2018/03/06 | 729 | 729 | 726 | 727 | 1,500 |
2018/03/05 | 711 | 724 | 711 | 724 | 1,300 |
2018/03/02 | 705 | 711 | 705 | 711 | 900 |
2018/03/01 | 730 | 730 | 729 | 730 | 2,400 |
2018/02/28 | 730 | 730 | 720 | 720 | 4,300 |
2018/02/27 | 729 | 729 | 721 | 721 | 700 |
2018/02/26 | 711 | 712 | 711 | 712 | 300 |
2018/02/23 | 724 | 724 | 711 | 711 | 200 |
2018/02/22 | 720 | 720 | 705 | 716 | 1,300 |
2018/02/21 | 735 | 735 | 735 | 735 | 100 |
2018/02/20 | 709 | 740 | 709 | 735 | 2,500 |
2018/02/19 | 709 | 709 | 701 | 709 | 1,700 |
2018/02/16 | 709 | 709 | 700 | 707 | 1,700 |
2018/02/15 | 703 | 708 | 700 | 700 | 2,800 |
2018/02/14 | 705 | 705 | 701 | 703 | 2,400 |
2018/02/13 | 720 | 720 | 705 | 705 | 1,500 |
2018/02/09 | 699 | 719 | 699 | 719 | 1,500 |
2018/02/08 | 718 | 718 | 710 | 710 | 800 |
2018/02/07 | 694 | 719 | 694 | 705 | 3,900 |
2018/02/06 | 705 | 714 | 700 | 709 | 5,900 |
2018/02/05 | 720 | 726 | 715 | 726 | 2,100 |
2018/02/02 | 725 | 726 | 715 | 726 | 4,100 |
2018/02/01 | 726 | 730 | 724 | 724 | 1,700 |
2018/01/31 | 724 | 724 | 724 | 724 | 100 |
2018/01/30 | 714 | 715 | 714 | 715 | 1,100 |
2018/01/29 | 727 | 727 | 713 | 714 | 1,500 |
2018/01/25 | 729 | 730 | 712 | 727 | 4,400 |
2018/01/24 | 720 | 720 | 705 | 706 | 2,200 |
2018/01/23 | 729 | 729 | 720 | 729 | 3,500 |
2018/01/22 | 715 | 720 | 715 | 720 | 2,900 |
2018/01/19 | 714 | 714 | 680 | 682 | 5,200 |
2018/01/18 | 753 | 753 | 715 | 715 | 3,500 |
2018/01/17 | 709 | 755 | 689 | 689 | 22,600 |
2018/01/16 | 685 | 718 | 684 | 697 | 13,700 |
2018/01/15 | 660 | 665 | 660 | 665 | 2,300 |
2018/01/12 | 663 | 663 | 658 | 658 | 2,800 |
2018/01/11 | 661 | 663 | 661 | 662 | 2,500 |
2018/01/10 | 655 | 660 | 655 | 660 | 900 |
2018/01/09 | 650 | 665 | 648 | 655 | 3,500 |
2018/01/05 | 649 | 649 | 645 | 645 | 2,600 |
2018/01/04 | 640 | 658 | 640 | 642 | 2,800 |