9012 秩父鉄道(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-12-28 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-12-27 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2004-12-24 | 183 | 185 | 183 | 183 | 11,000 | 1,830 |
| 2004-12-22 | 183 | 188 | 181 | 188 | 6,000 | 1,880 |
| 2004-12-21 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2004-12-20 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2004-12-17 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-12-16 | 180 | 182 | 180 | 182 | 6,000 | 1,820 |
| 2004-12-15 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2004-12-14 | 182 | 182 | 160 | 179 | 15,000 | 1,790 |
| 2004-12-13 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2004-12-10 | 182 | 186 | 182 | 185 | 3,000 | 1,850 |
| 2004-12-09 | 190 | 192 | 180 | 180 | 51,000 | 1,800 |
| 2004-12-08 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2004-12-06 | 189 | 191 | 189 | 190 | 6,000 | 1,900 |
| 2004-12-03 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2004-12-02 | 190 | 190 | 185 | 185 | 3,000 | 1,850 |
| 2004-12-01 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2004-11-30 | 185 | 193 | 185 | 190 | 7,000 | 1,900 |
| 2004-11-26 | 187 | 191 | 183 | 190 | 7,000 | 1,900 |
| 2004-11-25 | 189 | 190 | 187 | 190 | 5,000 | 1,900 |
| 2004-11-24 | 185 | 189 | 185 | 187 | 4,000 | 1,870 |
| 2004-11-19 | 183 | 185 | 183 | 185 | 2,000 | 1,850 |
| 2004-11-18 | 176 | 180 | 176 | 180 | 2,000 | 1,800 |
| 2004-11-17 | 179 | 180 | 175 | 175 | 7,000 | 1,750 |
| 2004-11-12 | 173 | 175 | 173 | 175 | 2,000 | 1,750 |
| 2004-11-11 | 175 | 178 | 173 | 173 | 7,000 | 1,730 |
| 2004-11-10 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-11-09 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2004-10-29 | 175 | 180 | 175 | 180 | 2,000 | 1,800 |
| 2004-10-28 | 170 | 172 | 170 | 172 | 3,000 | 1,720 |
| 2004-10-20 | 175 | 175 | 171 | 171 | 2,000 | 1,710 |
| 2004-10-19 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2004-10-15 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-10-14 | 170 | 171 | 169 | 171 | 6,000 | 1,710 |
| 2004-10-13 | 170 | 171 | 170 | 171 | 3,000 | 1,710 |
| 2004-10-12 | 172 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2004-10-08 | 172 | 173 | 172 | 173 | 7,000 | 1,730 |
| 2004-10-07 | 175 | 175 | 173 | 173 | 2,000 | 1,730 |
| 2004-10-06 | 175 | 176 | 175 | 176 | 15,000 | 1,760 |
| 2004-10-05 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2004-10-04 | 185 | 185 | 184 | 184 | 2,000 | 1,840 |
| 2004-09-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-09-28 | 170 | 175 | 168 | 175 | 8,000 | 1,750 |
| 2004-09-27 | 174 | 175 | 170 | 171 | 15,000 | 1,710 |
| 2004-09-24 | 180 | 180 | 170 | 175 | 9,000 | 1,750 |
| 2004-09-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2004-09-15 | 190 | 200 | 190 | 200 | 5,000 | 2,000 |
| 2004-09-14 | 180 | 185 | 180 | 185 | 2,000 | 1,850 |
| 2004-09-10 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2004-09-09 | 179 | 180 | 179 | 180 | 6,000 | 1,800 |
| 2004-09-08 | 190 | 190 | 185 | 185 | 6,000 | 1,850 |
| 2004-09-03 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2004-09-02 | 196 | 196 | 195 | 195 | 2,000 | 1,950 |
| 2004-09-01 | 193 | 195 | 193 | 195 | 3,000 | 1,950 |
| 2004-08-24 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2004-08-23 | 199 | 199 | 195 | 195 | 11,000 | 1,950 |
| 2004-08-20 | 175 | 198 | 175 | 198 | 3,000 | 1,980 |
| 2004-08-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-08-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-08-09 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-08-04 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-08-02 | 182 | 185 | 180 | 180 | 4,000 | 1,800 |
| 2004-07-30 | 175 | 180 | 175 | 180 | 2,000 | 1,800 |
| 2004-07-28 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2004-07-27 | 182 | 184 | 182 | 182 | 6,000 | 1,820 |
| 2004-07-26 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2004-07-23 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2004-07-16 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-07-15 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2004-07-13 | 190 | 190 | 185 | 185 | 9,000 | 1,850 |
| 2004-07-12 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2004-07-09 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-07-08 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-07-07 | 200 | 200 | 195 | 195 | 3,000 | 1,950 |
| 2004-07-06 | 200 | 200 | 200 | 200 | 20,000 | 2,000 |
| 2004-07-05 | 200 | 201 | 195 | 200 | 13,000 | 2,000 |
| 2004-07-02 | 195 | 200 | 195 | 200 | 2,000 | 2,000 |
| 2004-07-01 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-06-30 | 182 | 190 | 182 | 190 | 3,000 | 1,900 |
| 2004-06-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-06-24 | 180 | 184 | 180 | 184 | 2,000 | 1,840 |
| 2004-06-23 | 180 | 182 | 180 | 182 | 3,000 | 1,820 |
| 2004-06-18 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2004-06-17 | 185 | 187 | 185 | 185 | 3,000 | 1,850 |
| 2004-06-14 | 185 | 189 | 181 | 181 | 5,000 | 1,810 |
| 2004-06-10 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-05-31 | 190 | 190 | 185 | 190 | 3,000 | 1,900 |
| 2004-05-27 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2004-05-26 | 197 | 198 | 195 | 195 | 8,000 | 1,950 |
| 2004-05-20 | 200 | 205 | 200 | 205 | 2,000 | 2,050 |
| 2004-05-18 | 203 | 205 | 200 | 205 | 8,000 | 2,050 |
| 2004-05-17 | 200 | 200 | 197 | 197 | 5,000 | 1,970 |
| 2004-05-14 | 200 | 205 | 200 | 203 | 9,000 | 2,030 |
| 2004-05-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2004-05-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2004-05-10 | 190 | 192 | 190 | 192 | 5,000 | 1,920 |
| 2004-05-07 | 197 | 200 | 191 | 200 | 5,000 | 2,000 |
| 2004-05-06 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2004-04-30 | 196 | 197 | 196 | 197 | 3,000 | 1,970 |
| 2004-04-28 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2004-04-27 | 195 | 196 | 195 | 195 | 3,000 | 1,950 |
| 2004-04-23 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2004-04-22 | 200 | 204 | 200 | 200 | 7,000 | 2,000 |
| 2004-04-20 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2004-04-19 | 200 | 200 | 195 | 195 | 3,000 | 1,950 |
| 2004-04-16 | 200 | 205 | 200 | 200 | 5,000 | 2,000 |
| 2004-04-15 | 196 | 204 | 196 | 200 | 8,000 | 2,000 |
| 2004-04-14 | 190 | 195 | 190 | 195 | 4,000 | 1,950 |
| 2004-04-13 | 185 | 190 | 185 | 190 | 2,000 | 1,900 |
| 2004-04-12 | 183 | 185 | 183 | 183 | 3,000 | 1,830 |
| 2004-04-09 | 190 | 190 | 182 | 185 | 5,000 | 1,850 |
| 2004-04-08 | 181 | 185 | 181 | 185 | 2,000 | 1,850 |
| 2004-04-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2004-04-06 | 206 | 206 | 195 | 195 | 6,000 | 1,950 |
| 2004-04-05 | 190 | 200 | 190 | 200 | 6,000 | 2,000 |
| 2004-04-02 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2004-03-29 | 190 | 190 | 185 | 185 | 3,000 | 1,850 |
| 2004-03-26 | 185 | 190 | 185 | 186 | 8,000 | 1,860 |
| 2004-03-25 | 186 | 189 | 180 | 189 | 29,000 | 1,890 |
| 2004-03-24 | 186 | 186 | 185 | 185 | 4,000 | 1,850 |
| 2004-03-23 | 190 | 190 | 185 | 185 | 2,000 | 1,850 |
| 2004-03-22 | 186 | 186 | 184 | 185 | 4,000 | 1,850 |
| 2004-03-19 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2004-03-17 | 180 | 186 | 180 | 185 | 3,000 | 1,850 |
| 2004-03-16 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2004-03-15 | 184 | 186 | 184 | 185 | 4,000 | 1,850 |
| 2004-03-12 | 185 | 186 | 185 | 185 | 6,000 | 1,850 |
| 2004-03-11 | 180 | 181 | 180 | 181 | 2,000 | 1,810 |
| 2004-03-10 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2004-03-09 | 179 | 180 | 179 | 180 | 5,000 | 1,800 |
| 2004-03-08 | 180 | 181 | 179 | 180 | 11,000 | 1,800 |
| 2004-03-05 | 180 | 185 | 180 | 185 | 3,000 | 1,850 |
| 2004-03-04 | 180 | 190 | 180 | 180 | 32,000 | 1,800 |
| 2004-03-03 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2004-03-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-02-26 | 165 | 175 | 165 | 175 | 3,000 | 1,750 |
| 2004-02-25 | 175 | 175 | 170 | 170 | 4,000 | 1,700 |
| 2004-02-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-02-18 | 175 | 175 | 160 | 170 | 3,000 | 1,700 |
| 2004-02-12 | 177 | 180 | 177 | 180 | 2,000 | 1,800 |
| 2004-02-10 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-02-06 | 180 | 185 | 178 | 180 | 5,000 | 1,800 |
| 2004-02-04 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-02-03 | 155 | 160 | 155 | 160 | 56,000 | 1,600 |
| 2004-01-20 | 164 | 164 | 160 | 160 | 4,000 | 1,600 |
| 2004-01-14 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2004-01-13 | 161 | 164 | 160 | 160 | 4,000 | 1,600 |
| 2004-01-09 | 162 | 164 | 160 | 160 | 25,000 | 1,600 |
| 2004-01-08 | 160 | 164 | 160 | 164 | 2,000 | 1,640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株