9012 秩父鉄道(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 165 | 170 | 165 | 170 | 6,000 | 1,700 |
| 2003-12-26 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2003-12-22 | 172 | 172 | 170 | 170 | 11,000 | 1,700 |
| 2003-12-19 | 179 | 179 | 170 | 170 | 3,000 | 1,700 |
| 2003-12-17 | 165 | 170 | 165 | 165 | 4,000 | 1,650 |
| 2003-12-15 | 165 | 170 | 165 | 170 | 3,000 | 1,700 |
| 2003-12-10 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2003-12-09 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2003-12-05 | 155 | 160 | 150 | 160 | 10,000 | 1,600 |
| 2003-12-04 | 160 | 160 | 155 | 155 | 4,000 | 1,550 |
| 2003-12-03 | 165 | 165 | 155 | 155 | 11,000 | 1,550 |
| 2003-12-02 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-11-27 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2003-11-25 | 185 | 185 | 180 | 180 | 3,000 | 1,800 |
| 2003-11-21 | 180 | 185 | 170 | 185 | 7,000 | 1,850 |
| 2003-11-20 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2003-11-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-11-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-11-13 | 165 | 165 | 155 | 165 | 9,000 | 1,650 |
| 2003-11-12 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2003-11-11 | 170 | 175 | 170 | 170 | 28,000 | 1,700 |
| 2003-11-07 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-11-06 | 180 | 180 | 175 | 175 | 2,000 | 1,750 |
| 2003-10-31 | 175 | 175 | 171 | 171 | 2,000 | 1,710 |
| 2003-10-30 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-10-28 | 185 | 185 | 180 | 180 | 20,000 | 1,800 |
| 2003-10-24 | 185 | 185 | 175 | 175 | 16,000 | 1,750 |
| 2003-10-08 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-10-01 | 185 | 185 | 180 | 180 | 2,000 | 1,800 |
| 2003-09-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-09-26 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-09-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-09-24 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-09-22 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-09-19 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2003-09-17 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2003-09-11 | 180 | 180 | 175 | 175 | 2,000 | 1,750 |
| 2003-09-10 | 180 | 182 | 175 | 175 | 9,000 | 1,750 |
| 2003-09-08 | 185 | 185 | 175 | 175 | 3,000 | 1,750 |
| 2003-09-03 | 185 | 185 | 180 | 180 | 4,000 | 1,800 |
| 2003-09-02 | 180 | 185 | 180 | 180 | 3,000 | 1,800 |
| 2003-09-01 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-08-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-08-27 | 170 | 175 | 170 | 175 | 7,000 | 1,750 |
| 2003-08-18 | 170 | 170 | 168 | 168 | 2,000 | 1,680 |
| 2003-08-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-08-13 | 170 | 175 | 170 | 175 | 9,000 | 1,750 |
| 2003-08-12 | 175 | 175 | 170 | 170 | 3,000 | 1,700 |
| 2003-08-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-08-01 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2003-07-31 | 175 | 175 | 170 | 171 | 4,000 | 1,710 |
| 2003-07-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-07-23 | 180 | 185 | 180 | 185 | 3,000 | 1,850 |
| 2003-07-22 | 181 | 181 | 180 | 180 | 8,000 | 1,800 |
| 2003-07-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-07-16 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-07-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-07-09 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-07-02 | 175 | 180 | 175 | 175 | 27,000 | 1,750 |
| 2003-07-01 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2003-06-26 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-06-23 | 175 | 179 | 175 | 175 | 3,000 | 1,750 |
| 2003-06-20 | 185 | 185 | 180 | 180 | 3,000 | 1,800 |
| 2003-06-13 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-06-12 | 180 | 185 | 180 | 185 | 6,000 | 1,850 |
| 2003-05-30 | 185 | 185 | 180 | 185 | 5,000 | 1,850 |
| 2003-05-29 | 181 | 184 | 180 | 180 | 41,000 | 1,800 |
| 2003-05-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-05-21 | 185 | 185 | 180 | 180 | 7,000 | 1,800 |
| 2003-05-20 | 180 | 185 | 180 | 180 | 3,000 | 1,800 |
| 2003-05-15 | 185 | 185 | 180 | 180 | 4,000 | 1,800 |
| 2003-05-09 | 185 | 185 | 180 | 180 | 3,000 | 1,800 |
| 2003-05-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-05-01 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2003-04-25 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-04-24 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-04-23 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2003-04-21 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2003-04-14 | 180 | 185 | 180 | 185 | 2,000 | 1,850 |
| 2003-04-02 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-04-01 | 180 | 190 | 180 | 190 | 4,000 | 1,900 |
| 2003-03-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-03-25 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-03-20 | 185 | 190 | 185 | 190 | 5,000 | 1,900 |
| 2003-03-19 | 190 | 200 | 190 | 200 | 2,000 | 2,000 |
| 2003-03-18 | 185 | 190 | 185 | 185 | 4,000 | 1,850 |
| 2003-03-17 | 180 | 185 | 180 | 185 | 3,000 | 1,850 |
| 2003-03-14 | 200 | 200 | 185 | 185 | 5,000 | 1,850 |
| 2003-03-11 | 200 | 200 | 199 | 199 | 4,000 | 1,990 |
| 2003-03-10 | 190 | 200 | 190 | 200 | 3,000 | 2,000 |
| 2003-03-07 | 185 | 190 | 185 | 190 | 3,000 | 1,900 |
| 2003-03-06 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-03-04 | 190 | 190 | 185 | 185 | 8,000 | 1,850 |
| 2003-02-28 | 190 | 195 | 190 | 195 | 2,000 | 1,950 |
| 2003-02-27 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2003-02-26 | 190 | 200 | 190 | 190 | 10,000 | 1,900 |
| 2003-02-25 | 185 | 200 | 185 | 190 | 6,000 | 1,900 |
| 2003-02-24 | 170 | 180 | 165 | 180 | 3,000 | 1,800 |
| 2003-02-21 | 162 | 165 | 160 | 165 | 5,000 | 1,650 |
| 2003-02-20 | 160 | 165 | 160 | 160 | 29,000 | 1,600 |
| 2003-02-19 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2003-02-14 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2003-02-12 | 165 | 170 | 160 | 165 | 11,000 | 1,650 |
| 2003-02-10 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2003-02-06 | 165 | 165 | 160 | 165 | 6,000 | 1,650 |
| 2003-02-04 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2003-01-29 | 160 | 170 | 160 | 164 | 20,000 | 1,640 |
| 2003-01-28 | 155 | 164 | 155 | 164 | 4,000 | 1,640 |
| 2003-01-22 | 150 | 150 | 150 | 150 | 20,000 | 1,500 |
| 2003-01-21 | 160 | 160 | 150 | 150 | 16,000 | 1,500 |
| 2003-01-20 | 150 | 150 | 150 | 150 | 24,000 | 1,500 |
| 2003-01-17 | 155 | 155 | 150 | 150 | 32,000 | 1,500 |
| 2003-01-15 | 150 | 150 | 150 | 150 | 39,000 | 1,500 |
| 2003-01-14 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2003-01-10 | 140 | 150 | 140 | 150 | 4,000 | 1,500 |
| 2003-01-09 | 140 | 150 | 140 | 150 | 2,000 | 1,500 |
| 2003-01-08 | 160 | 160 | 155 | 155 | 16,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株