9012 秩父鉄道(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2,047 | 2,047 | 2,020 | 2,047 | 300 | 2,047 |
| 2024-04-22 | 2,024 | 2,030 | 2,024 | 2,028 | 300 | 2,028 |
| 2024-04-19 | 2,053 | 2,053 | 2,053 | 2,053 | 100 | 2,053 |
| 2024-04-18 | 2,054 | 2,054 | 2,054 | 2,054 | 100 | 2,054 |
| 2024-04-17 | - | - | - | 2,055 | - | 2,055 |
| 2024-04-16 | - | - | - | 2,055 | - | 2,055 |
| 2024-04-15 | - | - | - | 2,055 | - | 2,055 |
| 2024-04-12 | - | - | - | 2,055 | - | 2,055 |
| 2024-04-11 | 2,055 | 2,055 | 2,055 | 2,055 | 100 | 2,055 |
| 2024-04-10 | 2,019 | 2,064 | 2,019 | 2,064 | 300 | 2,064 |
| 2024-04-09 | 1,990 | 2,018 | 1,990 | 2,018 | 500 | 2,018 |
| 2024-04-08 | 1,989 | 2,019 | 1,977 | 2,019 | 600 | 2,019 |
| 2024-04-05 | 2,019 | 2,021 | 1,980 | 1,980 | 2,000 | 1,980 |
| 2024-04-04 | 2,040 | 2,040 | 2,040 | 2,040 | 100 | 2,040 |
| 2024-04-03 | 2,087 | 2,087 | 2,037 | 2,037 | 200 | 2,037 |
| 2024-04-02 | 2,075 | 2,087 | 2,025 | 2,087 | 500 | 2,087 |
| 2024-04-01 | 2,090 | 2,090 | 2,068 | 2,068 | 200 | 2,068 |
| 2024-03-29 | 2,090 | 2,090 | 2,090 | 2,090 | 100 | 2,090 |
| 2024-03-28 | 2,060 | 2,085 | 2,058 | 2,085 | 300 | 2,085 |
| 2024-03-27 | 2,090 | 2,090 | 2,061 | 2,090 | 1,600 | 2,090 |
| 2024-03-26 | 2,100 | 2,100 | 2,090 | 2,090 | 2,200 | 2,090 |
| 2024-03-25 | 2,156 | 2,156 | 2,062 | 2,109 | 3,100 | 2,109 |
| 2024-03-22 | 2,164 | 2,164 | 2,144 | 2,156 | 700 | 2,156 |
| 2024-03-21 | 2,180 | 2,180 | 2,165 | 2,165 | 200 | 2,165 |
| 2024-03-19 | 2,130 | 2,130 | 2,130 | 2,130 | 100 | 2,130 |
| 2024-03-18 | 2,122 | 2,199 | 2,122 | 2,180 | 4,500 | 2,180 |
| 2024-03-15 | 2,118 | 2,120 | 2,118 | 2,120 | 500 | 2,120 |
| 2024-03-14 | 2,106 | 2,106 | 2,100 | 2,100 | 900 | 2,100 |
| 2024-03-13 | 2,122 | 2,122 | 2,105 | 2,105 | 300 | 2,105 |
| 2024-03-12 | 2,122 | 2,122 | 2,122 | 2,122 | 100 | 2,122 |
| 2024-03-11 | 2,105 | 2,120 | 2,099 | 2,120 | 1,300 | 2,120 |
| 2024-03-08 | 2,118 | 2,118 | 2,105 | 2,105 | 300 | 2,105 |
| 2024-03-07 | 2,120 | 2,120 | 2,118 | 2,118 | 400 | 2,118 |
| 2024-03-06 | - | - | - | 2,134 | - | 2,134 |
| 2024-03-05 | 2,120 | 2,134 | 2,105 | 2,134 | 600 | 2,134 |
| 2024-03-04 | 2,185 | 2,185 | 2,135 | 2,135 | 200 | 2,135 |
| 2024-03-01 | 2,069 | 2,200 | 2,069 | 2,159 | 4,400 | 2,159 |
| 2024-02-29 | 2,134 | 2,134 | 2,086 | 2,086 | 300 | 2,086 |
| 2024-02-28 | 2,137 | 2,137 | 2,137 | 2,137 | 100 | 2,137 |
| 2024-02-27 | 2,138 | 2,138 | 2,105 | 2,105 | 200 | 2,105 |
| 2024-02-26 | 2,125 | 2,138 | 2,083 | 2,138 | 1,300 | 2,138 |
| 2024-02-22 | 2,132 | 2,132 | 2,082 | 2,125 | 1,200 | 2,125 |
| 2024-02-21 | 2,066 | 2,099 | 2,051 | 2,099 | 1,800 | 2,099 |
| 2024-02-20 | 2,038 | 2,052 | 2,038 | 2,051 | 1,100 | 2,051 |
| 2024-02-19 | 2,035 | 2,038 | 2,035 | 2,038 | 200 | 2,038 |
| 2024-02-16 | 2,006 | 2,035 | 2,006 | 2,016 | 900 | 2,016 |
| 2024-02-15 | 2,006 | 2,027 | 2,006 | 2,027 | 200 | 2,027 |
| 2024-02-14 | - | - | - | 2,027 | - | 2,027 |
| 2024-02-13 | 2,042 | 2,042 | 2,020 | 2,027 | 900 | 2,027 |
| 2024-02-09 | 2,040 | 2,040 | 2,015 | 2,015 | 300 | 2,015 |
| 2024-02-08 | 2,046 | 2,046 | 2,024 | 2,038 | 600 | 2,038 |
| 2024-02-07 | 2,047 | 2,047 | 2,047 | 2,047 | 100 | 2,047 |
| 2024-02-06 | 2,020 | 2,020 | 2,020 | 2,020 | 200 | 2,020 |
| 2024-02-05 | 2,015 | 2,015 | 2,015 | 2,015 | 300 | 2,015 |
| 2024-02-02 | 2,027 | 2,027 | 2,027 | 2,027 | 100 | 2,027 |
| 2024-02-01 | 2,026 | 2,037 | 2,026 | 2,037 | 500 | 2,037 |
| 2024-01-31 | 2,026 | 2,026 | 2,026 | 2,026 | 200 | 2,026 |
| 2024-01-30 | 2,032 | 2,032 | 2,032 | 2,032 | 200 | 2,032 |
| 2024-01-29 | - | - | - | 2,037 | - | 2,037 |
| 2024-01-26 | 2,037 | 2,037 | 2,037 | 2,037 | 100 | 2,037 |
| 2024-01-25 | 2,036 | 2,038 | 2,036 | 2,037 | 600 | 2,037 |
| 2024-01-24 | 2,024 | 2,025 | 2,024 | 2,025 | 600 | 2,025 |
| 2024-01-23 | 2,019 | 2,020 | 1,995 | 1,995 | 700 | 1,995 |
| 2024-01-22 | 2,000 | 2,018 | 2,000 | 2,002 | 800 | 2,002 |
| 2024-01-19 | 2,017 | 2,022 | 2,012 | 2,012 | 1,500 | 2,012 |
| 2024-01-18 | 1,977 | 1,977 | 1,977 | 1,977 | 100 | 1,977 |
| 2024-01-17 | 2,000 | 2,000 | 1,980 | 1,980 | 1,400 | 1,980 |
| 2024-01-16 | 2,005 | 2,005 | 2,000 | 2,003 | 500 | 2,003 |
| 2024-01-15 | 1,999 | 2,010 | 1,990 | 2,008 | 1,100 | 2,008 |
| 2024-01-12 | 1,999 | 1,999 | 1,999 | 1,999 | 1,500 | 1,999 |
| 2024-01-11 | 1,993 | 2,000 | 1,990 | 2,000 | 1,300 | 2,000 |
| 2024-01-10 | 1,990 | 1,994 | 1,980 | 1,992 | 600 | 1,992 |
| 2024-01-09 | 1,980 | 1,999 | 1,980 | 1,980 | 3,400 | 1,980 |
| 2024-01-05 | 1,979 | 1,980 | 1,978 | 1,978 | 1,100 | 1,978 |
| 2024-01-04 | 1,936 | 1,979 | 1,936 | 1,979 | 3,500 | 1,979 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
