9012 秩父鉄道(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 2,020 |
| 2025-05-08 | - | - | - | 2,020 | - | 2,020 |
| 2025-05-07 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 2,020 |
| 2025-05-02 | 2,062 | 2,083 | 2,020 | 2,020 | 3,200 | 2,020 |
| 2025-05-01 | 2,012 | 2,012 | 2,012 | 2,012 | 100 | 2,012 |
| 2025-04-30 | 2,007 | 2,007 | 2,007 | 2,007 | 400 | 2,007 |
| 2025-04-28 | 2,035 | 2,035 | 2,007 | 2,007 | 500 | 2,007 |
| 2025-04-25 | 2,034 | 2,034 | 2,034 | 2,034 | 200 | 2,034 |
| 2025-04-24 | 2,009 | 2,023 | 2,009 | 2,023 | 600 | 2,023 |
| 2025-04-23 | - | - | - | 2,025 | - | 2,025 |
| 2025-04-22 | - | - | - | 2,025 | - | 2,025 |
| 2025-04-21 | 2,025 | 2,025 | 2,025 | 2,025 | 100 | 2,025 |
| 2025-04-18 | 2,029 | 2,029 | 2,029 | 2,029 | 100 | 2,029 |
| 2025-04-17 | - | - | - | 1,999 | - | 1,999 |
| 2025-04-16 | 1,999 | 1,999 | 1,999 | 1,999 | 200 | 1,999 |
| 2025-04-15 | 2,000 | 2,000 | 1,999 | 2,000 | 600 | 2,000 |
| 2025-04-14 | 2,037 | 2,037 | 2,037 | 2,037 | 100 | 2,037 |
| 2025-04-11 | - | - | - | 2,037 | - | 2,037 |
| 2025-04-10 | 2,037 | 2,037 | 2,037 | 2,037 | 400 | 2,037 |
| 2025-04-09 | - | - | - | 1,990 | - | 1,990 |
| 2025-04-08 | - | - | - | 1,990 | - | 1,990 |
| 2025-04-07 | 1,999 | 2,030 | 1,950 | 1,990 | 3,200 | 1,990 |
| 2025-04-04 | 2,001 | 2,001 | 2,000 | 2,000 | 500 | 2,000 |
| 2025-04-03 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 2,020 |
| 2025-04-02 | 2,050 | 2,050 | 2,050 | 2,050 | 200 | 2,050 |
| 2025-04-01 | 2,035 | 2,035 | 2,035 | 2,035 | 100 | 2,035 |
| 2025-03-31 | 2,066 | 2,066 | 2,025 | 2,025 | 200 | 2,025 |
| 2025-03-28 | 2,023 | 2,069 | 2,023 | 2,065 | 1,100 | 2,065 |
| 2025-03-27 | 2,119 | 2,220 | 2,105 | 2,135 | 3,700 | 2,135 |
| 2025-03-26 | 2,089 | 2,091 | 2,070 | 2,090 | 1,000 | 2,090 |
| 2025-03-25 | 2,094 | 2,094 | 2,064 | 2,064 | 700 | 2,064 |
| 2025-03-24 | 2,054 | 2,100 | 2,050 | 2,065 | 2,000 | 2,065 |
| 2025-03-21 | 2,063 | 2,064 | 2,050 | 2,056 | 500 | 2,056 |
| 2025-03-19 | 2,054 | 2,065 | 2,054 | 2,062 | 500 | 2,062 |
| 2025-03-18 | 2,060 | 2,060 | 2,060 | 2,060 | 400 | 2,060 |
| 2025-03-17 | 2,050 | 2,070 | 2,050 | 2,070 | 200 | 2,070 |
| 2025-03-14 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 2,050 |
| 2025-03-13 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 2,050 |
| 2025-03-12 | - | - | - | 2,041 | - | 2,041 |
| 2025-03-11 | 2,041 | 2,041 | 2,041 | 2,041 | 100 | 2,041 |
| 2025-03-10 | 2,045 | 2,060 | 2,045 | 2,060 | 1,600 | 2,060 |
| 2025-03-07 | 2,045 | 2,045 | 2,045 | 2,045 | 100 | 2,045 |
| 2025-03-06 | 2,052 | 2,052 | 2,052 | 2,052 | 100 | 2,052 |
| 2025-03-05 | 2,052 | 2,052 | 2,052 | 2,052 | 300 | 2,052 |
| 2025-03-04 | 2,048 | 2,052 | 2,048 | 2,052 | 300 | 2,052 |
| 2025-03-03 | - | - | - | 2,048 | - | 2,048 |
| 2025-02-28 | 2,048 | 2,048 | 2,048 | 2,048 | 100 | 2,048 |
| 2025-02-27 | 2,048 | 2,048 | 2,048 | 2,048 | 100 | 2,048 |
| 2025-02-26 | 2,040 | 2,040 | 2,040 | 2,040 | 100 | 2,040 |
| 2025-02-25 | 2,031 | 2,031 | 2,020 | 2,020 | 400 | 2,020 |
| 2025-02-21 | 2,032 | 2,032 | 2,032 | 2,032 | 100 | 2,032 |
| 2025-02-20 | 2,022 | 2,034 | 2,020 | 2,034 | 500 | 2,034 |
| 2025-02-19 | 2,050 | 2,050 | 2,022 | 2,022 | 1,900 | 2,022 |
| 2025-02-18 | - | - | - | 2,040 | - | 2,040 |
| 2025-02-17 | 2,040 | 2,040 | 2,040 | 2,040 | 100 | 2,040 |
| 2025-02-14 | 2,032 | 2,040 | 2,015 | 2,040 | 1,200 | 2,040 |
| 2025-02-13 | - | - | - | 2,025 | - | 2,025 |
| 2025-02-12 | 2,025 | 2,025 | 2,025 | 2,025 | 100 | 2,025 |
| 2025-02-10 | 2,013 | 2,013 | 2,012 | 2,012 | 300 | 2,012 |
| 2025-02-07 | - | - | - | 2,030 | - | 2,030 |
| 2025-02-06 | - | - | - | 2,030 | - | 2,030 |
| 2025-02-05 | 2,030 | 2,030 | 2,030 | 2,030 | 200 | 2,030 |
| 2025-02-04 | - | - | - | 2,056 | - | 2,056 |
| 2025-02-03 | 2,034 | 2,056 | 2,034 | 2,056 | 300 | 2,056 |
| 2025-01-31 | 2,045 | 2,050 | 2,026 | 2,026 | 800 | 2,026 |
| 2025-01-30 | - | - | - | 2,014 | - | 2,014 |
| 2025-01-29 | - | - | - | 2,014 | - | 2,014 |
| 2025-01-28 | 2,013 | 2,014 | 2,013 | 2,014 | 200 | 2,014 |
| 2025-01-27 | 2,010 | 2,013 | 2,010 | 2,013 | 1,200 | 2,013 |
| 2025-01-24 | 2,017 | 2,020 | 2,017 | 2,020 | 300 | 2,020 |
| 2025-01-23 | 2,016 | 2,016 | 2,016 | 2,016 | 200 | 2,016 |
| 2025-01-22 | 2,018 | 2,030 | 2,012 | 2,016 | 500 | 2,016 |
| 2025-01-21 | 2,019 | 2,019 | 2,018 | 2,018 | 200 | 2,018 |
| 2025-01-20 | 2,015 | 2,065 | 2,015 | 2,055 | 600 | 2,055 |
| 2025-01-17 | 2,010 | 2,012 | 2,010 | 2,012 | 200 | 2,012 |
| 2025-01-16 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
| 2025-01-15 | - | - | - | 2,011 | - | 2,011 |
| 2025-01-14 | 2,015 | 2,049 | 2,011 | 2,011 | 400 | 2,011 |
| 2025-01-10 | 2,055 | 2,055 | 2,055 | 2,055 | 100 | 2,055 |
| 2025-01-09 | 2,000 | 2,009 | 2,000 | 2,008 | 300 | 2,008 |
| 2025-01-08 | 2,002 | 2,007 | 2,000 | 2,000 | 1,300 | 2,000 |
| 2025-01-07 | 2,029 | 2,029 | 2,029 | 2,029 | 100 | 2,029 |
| 2025-01-06 | 2,029 | 2,029 | 2,029 | 2,029 | 100 | 2,029 |
分割・併合履歴 ： [2017-09-27]1株→0.1株