9012 秩父鉄道(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	2,270	2,270	2,270	2,270	100	2,270
2023-06-01	-	-	-	2,280	-	2,280
2023-05-31	2,280	2,280	2,280	2,280	300	2,280
2023-05-30	2,320	2,320	2,320	2,320	200	2,320
2023-05-29	2,288	2,320	2,288	2,320	300	2,320
2023-05-26	2,300	2,300	2,300	2,300	200	2,300
2023-05-25	2,319	2,319	2,319	2,319	400	2,319
2023-05-24	2,317	2,319	2,295	2,319	900	2,319
2023-05-23	2,321	2,321	2,321	2,321	100	2,321
2023-05-22	2,323	2,323	2,323	2,323	100	2,323
2023-05-19	2,295	2,325	2,295	2,325	600	2,325
2023-05-18	2,326	2,326	2,297	2,297	200	2,297
2023-05-17	2,310	2,320	2,310	2,320	200	2,320
2023-05-16	2,300	2,310	2,300	2,310	800	2,310
2023-05-15	2,301	2,335	2,300	2,300	1,100	2,300
2023-05-12	-	-	-	2,310	-	2,310
2023-05-11	2,328	2,330	2,310	2,310	700	2,310
2023-05-10	2,299	2,328	2,298	2,328	1,300	2,328
2023-05-09	2,299	2,299	2,299	2,299	100	2,299
2023-05-08	2,300	2,300	2,300	2,300	700	2,300
2023-05-02	2,328	2,328	2,303	2,303	600	2,303
2023-05-01	2,330	2,333	2,311	2,328	800	2,328
2023-04-28	2,315	2,333	2,291	2,329	400	2,329
2023-04-27	2,284	2,284	2,284	2,284	100	2,284
2023-04-26	2,300	2,300	2,300	2,300	100	2,300
2023-04-25	2,323	2,330	2,300	2,325	2,000	2,325
2023-04-24	2,280	2,323	2,280	2,323	1,000	2,323
2023-04-21	2,280	2,280	2,280	2,280	100	2,280
2023-04-20	2,270	2,282	2,270	2,282	200	2,282
2023-04-19	2,270	2,270	2,270	2,270	400	2,270
2023-04-18	2,272	2,272	2,272	2,272	100	2,272
2023-04-17	2,265	2,265	2,265	2,265	100	2,265
2023-04-14	2,295	2,295	2,295	2,295	100	2,295
2023-04-13	2,262	2,262	2,262	2,262	300	2,262
2023-04-12	2,300	2,300	2,300	2,300	100	2,300
2023-04-11	2,300	2,300	2,282	2,300	500	2,300
2023-04-10	2,300	2,300	2,300	2,300	100	2,300
2023-04-07	2,300	2,300	2,300	2,300	100	2,300
2023-04-06	2,310	2,310	2,310	2,310	100	2,310
2023-04-05	2,295	2,334	2,295	2,334	300	2,334
2023-04-04	2,299	2,299	2,275	2,275	200	2,275
2023-04-03	2,304	2,338	2,300	2,300	300	2,300
2023-03-31	2,263	2,305	2,263	2,305	1,000	2,305
2023-03-30	2,257	2,299	2,257	2,299	200	2,299
2023-03-29	2,301	2,307	2,300	2,307	1,500	2,307
2023-03-28	2,318	2,318	2,260	2,290	1,500	2,290
2023-03-27	2,300	2,315	2,300	2,315	1,800	2,315
2023-03-24	2,300	2,300	2,300	2,300	700	2,300
2023-03-23	2,301	2,340	2,300	2,300	700	2,300
2023-03-22	2,320	2,320	2,300	2,300	400	2,300
2023-03-20	2,305	2,320	2,305	2,320	300	2,320
2023-03-17	2,310	2,355	2,310	2,355	200	2,355
2023-03-16	2,350	2,350	2,302	2,302	700	2,302
2023-03-15	2,398	2,398	2,390	2,390	200	2,390
2023-03-14	2,390	2,390	2,390	2,390	100	2,390
2023-03-13	2,390	2,390	2,390	2,390	100	2,390
2023-03-10	2,342	2,393	2,342	2,393	300	2,393
2023-03-09	2,400	2,400	2,290	2,342	3,700	2,342
2023-03-08	2,385	2,407	2,360	2,362	1,200	2,362
2023-03-07	2,400	2,410	2,400	2,410	500	2,410
2023-03-06	2,420	2,423	2,420	2,423	200	2,423
2023-03-03	2,424	2,424	2,424	2,424	100	2,424
2023-03-02	2,405	2,405	2,380	2,400	4,100	2,400
2023-03-01	-	-	-	2,420	-	2,420
2023-02-28	-	-	-	2,420	-	2,420
2023-02-27	-	-	-	2,420	-	2,420
2023-02-24	2,447	2,447	2,420	2,420	500	2,420
2023-02-22	2,400	2,450	2,400	2,440	1,500	2,440
2023-02-21	-	-	-	2,413	-	2,413
2023-02-20	2,422	2,422	2,413	2,413	1,500	2,413
2023-02-17	2,441	2,441	2,420	2,420	300	2,420
2023-02-16	2,410	2,491	2,410	2,491	300	2,491
2023-02-15	2,410	2,410	2,410	2,410	100	2,410
2023-02-14	2,400	2,414	2,400	2,409	500	2,409
2023-02-13	2,425	2,425	2,350	2,350	400	2,350
2023-02-10	2,461	2,490	2,440	2,490	300	2,490
2023-02-09	-	-	-	2,514	-	2,514
2023-02-08	-	-	-	2,514	-	2,514
2023-02-07	-	-	-	2,514	-	2,514
2023-02-06	-	-	-	2,514	-	2,514
2023-02-03	-	-	-	2,514	-	2,514
2023-02-02	-	-	-	2,514	-	2,514
2023-02-01	-	-	-	2,514	-	2,514
2023-01-31	-	-	-	2,514	-	2,514
2023-01-30	-	-	-	2,514	-	2,514
2023-01-27	-	-	-	2,514	-	2,514
2023-01-26	-	-	-	2,514	-	2,514
2023-01-25	2,502	2,514	2,502	2,514	400	2,514
2023-01-24	2,430	2,502	2,430	2,502	400	2,502
2023-01-23	2,413	2,430	2,413	2,430	300	2,430
2023-01-20	2,461	2,461	2,411	2,430	1,700	2,430
2023-01-19	2,493	2,493	2,493	2,493	100	2,493
2023-01-18	2,420	2,425	2,405	2,405	700	2,405
2023-01-17	-	-	-	2,520	-	2,520
2023-01-16	-	-	-	2,520	-	2,520
2023-01-13	-	-	-	2,520	-	2,520
2023-01-12	2,520	2,520	2,520	2,520	100	2,520
2023-01-11	2,480	2,480	2,480	2,480	100	2,480
2023-01-10	2,530	2,530	2,530	2,530	100	2,530
2023-01-06	-	-	-	2,530	-	2,530
2023-01-05	2,530	2,530	2,530	2,530	100	2,530
2023-01-04	2,495	2,495	2,495	2,495	200	2,495

分割・併合履歴： [2017-09-27]1株→0.1株