1. HOME >
  2. 株価時系列 >
  3. 9012 >
  4. 2002年

9012 秩父鉄道(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301701701701701,0001,700
2002-12-271551551551551,0001,550
2002-12-251421501421504,0001,500
2002-12-241501501421422,0001,420
2002-12-1813514013513512,0001,350
2002-12-171401401401402,0001,400
2002-12-1614014514014012,0001,400
2002-12-131401451401404,0001,400
2002-12-121401501401505,0001,500
2002-12-111551551551551,0001,550
2002-12-101401501401504,0001,500
2002-12-0614514513714056,0001,400
2002-11-2914515014014017,0001,400
2002-11-2615015515015022,0001,500
2002-11-251601601601603,0001,600
2002-11-221551551551553,0001,550
2002-11-211501501501501,0001,500
2002-11-2017017014515016,0001,500
2002-11-181751751751751,0001,750
2002-11-141701751701753,0001,750
2002-11-121801801801803,0001,800
2002-11-081801801801807,0001,800
2002-11-071851851851852,0001,850
2002-10-282002002002003,0002,000
2002-10-252002001802009,0002,000
2002-10-242002102002009,0002,000
2002-10-222002052002057,0002,050
2002-10-181951951951953,0001,950
2002-10-041951951951951,0001,950
2002-10-021851891851892,0001,890
2002-10-0119519518918926,0001,890
2002-09-272102101961966,0001,960
2002-09-2022022021021010,0002,100
2002-09-1822022522022514,0002,250
2002-09-172222222222221,0002,220
2002-09-132252252222224,0002,220
2002-09-112152202152209,0002,200
2002-09-092222222222221,0002,220
2002-09-062202202202201,0002,200
2002-09-022202202202201,0002,200
2002-08-302202202202201,0002,200
2002-08-222212212212218,0002,210
2002-08-212252252202204,0002,200
2002-08-152252252252251,0002,250
2002-08-092352352302302,0002,300
2002-08-062202302202302,0002,300
2002-08-012202202202201,0002,200
2002-07-292352352352351,0002,350
2002-07-252502502402402,0002,400
2002-07-232602602502604,0002,600
2002-07-222602602502505,0002,500
2002-07-192302552302558,0002,550
2002-07-122202302202254,0002,250
2002-07-092302302302301,0002,300
2002-07-0521523021523037,0002,300
2002-06-272302302302301,0002,300
2002-06-102502502402402,0002,400
2002-06-072552552552552,0002,550
2002-06-062652652602604,0002,600
2002-06-0527027525526012,0002,600
2002-06-042502602402604,0002,600
2002-06-032352352352351,0002,350
2002-05-312202202202201,0002,200
2002-05-282302302302302,0002,300
2002-05-272302302302301,0002,300
2002-05-222202302202254,0002,250
2002-05-162252252202253,0002,250
2002-05-132342342302302,0002,300
2002-05-102352352352351,0002,350
2002-05-092342342342341,0002,340
2002-05-0722523022523010,0002,300
2002-05-022252252252257,0002,250
2002-05-0122922922022012,0002,200
2002-04-222252252252252,0002,250
2002-04-192292292252254,0002,250
2002-04-162252282252253,0002,250
2002-04-152222222222221,0002,220
2002-04-112202202202202,0002,200
2002-04-0922022021521813,0002,180
2002-04-082152152152154,0002,150
2002-04-0422022021521515,0002,150
2002-04-032152152152151,0002,150
2002-04-022152202152204,0002,200
2002-04-012252252202202,0002,200
2002-03-272302302302301,0002,300
2002-03-202302302302301,0002,300
2002-03-152402402352353,0002,350
2002-03-142552552552552,0002,550
2002-03-132602702602604,0002,600
2002-03-122602602602601,0002,600
2002-03-082602602502502,0002,500
2002-03-0726127025526512,0002,650
2002-03-062652652602603,0002,600
2002-03-012602602602602,0002,600
2002-02-272552552502553,0002,550
2002-02-262652652552552,0002,550
2002-02-252552602502558,0002,550
2002-02-202502502502501,0002,500
2002-02-152502502502502,0002,500
2002-02-142502502502501,0002,500
2002-02-082552552552552,0002,550
2002-02-062552552552551,0002,550
2002-02-052302752302658,0002,650
2002-02-0122022522022011,0002,200
2002-01-312202202202202,0002,200
2002-01-3022022022022011,0002,200
2002-01-292202202202201,0002,200
2002-01-252202202202201,0002,200
2002-01-242202202202202,0002,200
2002-01-222202202202203,0002,200
2002-01-102302302302301,0002,300
2002-01-0821022021022028,0002,200

分割・併合履歴 ： [2017-09-27]1株→0.1株