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 |
|---|---|---|---|---|---|
| 2026/06/17 | 992 | 992 | 991 | 992 | 500 |
| 2026/06/16 | 1,000 | 1,000 | 993 | 998 | 2,400 |
| 2026/06/15 | 992 | 1,000 | 990 | 1,000 | 1,300 |
| 2026/06/12 | 1,000 | 1,000 | 991 | 993 | 1,100 |
| 2026/06/11 | 1,003 | 1,003 | 995 | 996 | 900 |
| 2026/06/10 | 1,002 | 1,002 | 999 | 999 | 800 |
| 2026/06/09 | 1,001 | 1,001 | 999 | 999 | 1,500 |
| 2026/06/08 | 1,002 | 1,002 | 1,002 | 1,002 | 200 |
| 2026/06/05 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2026/06/04 | 1,002 | 1,002 | 1,001 | 1,001 | 300 |
| 2026/06/03 | 1,001 | 1,005 | 1,001 | 1,003 | 500 |
| 2026/06/02 | 1,005 | 1,005 | 1,000 | 1,000 | 300 |
| 2026/06/01 | 1,009 | 1,010 | 1,005 | 1,005 | 900 |
| 2026/05/29 | 1,012 | 1,019 | 1,000 | 1,005 | 2,100 |
| 2026/05/28 | 1,012 | 1,012 | 1,012 | 1,012 | 1,100 |
| 2026/05/27 | 1,010 | 1,010 | 1,003 | 1,008 | 1,600 |
| 2026/05/26 | 1,016 | 1,020 | 1,007 | 1,020 | 1,700 |
| 2026/05/25 | 1,009 | 1,009 | 1,003 | 1,003 | 900 |
| 2026/05/22 | 1,022 | 1,022 | 1,007 | 1,013 | 1,500 |
| 2026/05/21 | 1,025 | 1,025 | 1,015 | 1,022 | 1,000 |
| 2026/05/20 | 1,025 | 1,025 | 1,008 | 1,025 | 900 |
| 2026/05/19 | 1,024 | 1,026 | 1,007 | 1,025 | 3,000 |
| 2026/05/18 | 1,025 | 1,025 | 1,000 | 1,001 | 1,800 |
| 2026/05/15 | 1,023 | 1,023 | 1,010 | 1,010 | 3,400 |
| 2026/05/14 | 1,010 | 1,017 | 1,004 | 1,008 | 1,100 |
| 2026/05/13 | 1,020 | 1,020 | 1,005 | 1,005 | 1,100 |
| 2026/05/12 | 1,014 | 1,027 | 1,001 | 1,027 | 700 |
| 2026/05/11 | 1,009 | 1,018 | 1,009 | 1,018 | 2,200 |
| 2026/05/08 | 1,002 | 1,009 | 999 | 1,008 | 800 |
| 2026/05/07 | 982 | 1,000 | 982 | 1,000 | 6,400 |
| 2026/05/01 | 1,000 | 1,005 | 1,000 | 1,005 | 1,000 |
| 2026/04/30 | 1,003 | 1,007 | 1,000 | 1,000 | 1,700 |
| 2026/04/28 | 1,019 | 1,019 | 1,006 | 1,006 | 1,100 |
| 2026/04/27 | 1,020 | 1,021 | 1,020 | 1,021 | 200 |
| 2026/04/24 | 1,028 | 1,028 | 1,020 | 1,020 | 1,500 |
| 2026/04/23 | 1,024 | 1,024 | 1,020 | 1,020 | 1,800 |
| 2026/04/22 | 1,038 | 1,038 | 1,024 | 1,034 | 1,400 |
| 2026/04/21 | 1,030 | 1,030 | 1,021 | 1,024 | 1,800 |
| 2026/04/20 | 1,030 | 1,030 | 1,029 | 1,029 | 800 |
| 2026/04/16 | 1,033 | 1,033 | 1,029 | 1,029 | 1,100 |
| 2026/04/15 | 1,032 | 1,033 | 1,029 | 1,033 | 1,100 |
| 2026/04/14 | 1,033 | 1,033 | 1,015 | 1,032 | 2,500 |
| 2026/04/13 | 1,025 | 1,032 | 1,025 | 1,032 | 500 |
| 2026/04/10 | 1,030 | 1,030 | 1,020 | 1,020 | 1,400 |
| 2026/04/09 | 1,027 | 1,030 | 1,027 | 1,030 | 900 |
| 2026/04/08 | 1,030 | 1,033 | 1,026 | 1,032 | 1,400 |
| 2026/04/07 | 1,027 | 1,029 | 1,026 | 1,029 | 800 |
| 2026/04/06 | 1,016 | 1,024 | 1,016 | 1,020 | 900 |
| 2026/04/03 | 1,019 | 1,030 | 1,019 | 1,020 | 700 |
| 2026/04/02 | 1,019 | 1,028 | 1,018 | 1,024 | 1,700 |
| 2026/03/27 | 1,050 | 1,090 | 1,049 | 1,090 | 4,100 |
| 2026/03/26 | 1,038 | 1,047 | 1,038 | 1,047 | 500 |
| 2026/03/25 | 1,061 | 1,061 | 1,052 | 1,053 | 3,100 |
| 2026/03/24 | 1,070 | 1,070 | 1,061 | 1,061 | 2,900 |
| 2026/03/23 | 1,065 | 1,074 | 1,064 | 1,069 | 2,800 |
| 2026/03/19 | 1,065 | 1,094 | 1,064 | 1,068 | 6,300 |
| 2026/03/18 | 1,064 | 1,064 | 1,064 | 1,064 | 1,100 |
| 2026/03/17 | 1,067 | 1,080 | 1,063 | 1,063 | 2,800 |
| 2026/03/16 | 1,080 | 1,085 | 1,063 | 1,067 | 3,300 |
| 2026/03/13 | 1,062 | 1,072 | 1,061 | 1,068 | 2,700 |
| 2026/03/12 | 1,069 | 1,069 | 1,061 | 1,061 | 200 |
| 2026/03/11 | 1,051 | 1,070 | 1,050 | 1,070 | 3,200 |
| 2026/03/10 | 1,026 | 1,053 | 1,026 | 1,051 | 2,300 |
| 2026/03/09 | 1,052 | 1,052 | 1,026 | 1,035 | 6,600 |
| 2026/03/06 | 1,041 | 1,060 | 1,041 | 1,060 | 700 |
| 2026/03/05 | 1,059 | 1,059 | 1,040 | 1,040 | 1,300 |
| 2026/03/04 | 1,057 | 1,060 | 1,031 | 1,031 | 4,800 |
| 2026/03/03 | 1,068 | 1,068 | 1,055 | 1,060 | 2,800 |
| 2026/03/02 | 1,063 | 1,073 | 1,063 | 1,065 | 5,400 |
| 2026/02/27 | 1,045 | 1,063 | 1,045 | 1,063 | 3,200 |
| 2026/02/26 | 1,056 | 1,056 | 1,050 | 1,050 | 2,200 |
| 2026/02/25 | 1,041 | 1,048 | 1,040 | 1,041 | 3,800 |
| 2026/02/24 | 1,036 | 1,049 | 1,030 | 1,040 | 4,800 |
| 2026/02/20 | 1,041 | 1,050 | 1,035 | 1,037 | 2,000 |
| 2026/02/19 | 1,045 | 1,049 | 1,030 | 1,037 | 2,900 |
| 2026/02/18 | 1,025 | 1,042 | 1,022 | 1,042 | 3,400 |
| 2026/02/17 | 1,034 | 1,034 | 1,026 | 1,030 | 1,900 |
| 2026/02/16 | 1,025 | 1,025 | 1,020 | 1,021 | 3,500 |
| 2026/02/13 | 1,029 | 1,036 | 1,025 | 1,025 | 3,000 |
| 2026/02/12 | 1,012 | 1,018 | 1,012 | 1,018 | 400 |
| 2026/02/10 | 1,026 | 1,026 | 1,014 | 1,026 | 700 |
| 2026/02/09 | 1,040 | 1,040 | 1,020 | 1,026 | 2,700 |
| 2026/02/06 | 1,012 | 1,040 | 1,011 | 1,040 | 1,600 |
| 2026/02/05 | 1,013 | 1,025 | 1,005 | 1,012 | 2,600 |
| 2026/02/04 | 1,013 | 1,013 | 1,013 | 1,013 | 700 |
| 2026/02/03 | 1,020 | 1,020 | 1,016 | 1,017 | 1,500 |
| 2026/02/02 | 1,020 | 1,022 | 1,018 | 1,018 | 1,200 |
| 2026/01/30 | 1,019 | 1,020 | 1,016 | 1,016 | 1,400 |
| 2026/01/29 | 1,018 | 1,020 | 1,013 | 1,016 | 1,400 |
| 2026/01/28 | 1,014 | 1,015 | 1,009 | 1,015 | 1,200 |
| 2026/01/27 | 1,013 | 1,014 | 1,012 | 1,014 | 400 |
| 2026/01/26 | 1,015 | 1,015 | 1,007 | 1,007 | 1,100 |
| 2026/01/23 | 1,015 | 1,015 | 1,010 | 1,010 | 800 |
| 2026/01/22 | 1,010 | 1,011 | 1,010 | 1,011 | 300 |
| 2026/01/21 | 1,008 | 1,010 | 1,008 | 1,010 | 500 |
| 2026/01/20 | 1,008 | 1,008 | 1,007 | 1,008 | 700 |
| 2026/01/19 | 1,020 | 1,020 | 1,010 | 1,010 | 700 |
| 2026/01/16 | 1,020 | 1,020 | 1,014 | 1,020 | 3,100 |
| 2026/01/15 | 1,006 | 1,018 | 1,006 | 1,018 | 3,200 |
| 2026/01/14 | 1,009 | 1,010 | 1,006 | 1,006 | 2,600 |
| 2026/01/13 | 1,012 | 1,012 | 1,004 | 1,007 | 1,000 |
| 2026/01/09 | 1,004 | 1,004 | 1,003 | 1,004 | 1,600 |
| 2026/01/08 | 1,000 | 1,011 | 1,000 | 1,011 | 1,900 |
| 2026/01/07 | 1,001 | 1,005 | 1,000 | 1,001 | 3,300 |
| 2026/01/06 | 1,005 | 1,005 | 1,000 | 1,005 | 2,400 |
| 2026/01/05 | 1,005 | 1,011 | 1,003 | 1,010 | 1,900 |