9012 秩父鉄道(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 318 | 334 | 311 | 330 | 17,000 | 3,300 |
| 2005-12-29 | 322 | 329 | 319 | 323 | 36,000 | 3,230 |
| 2005-12-28 | 309 | 323 | 309 | 323 | 12,000 | 3,230 |
| 2005-12-27 | 304 | 311 | 300 | 309 | 40,000 | 3,090 |
| 2005-12-26 | 320 | 320 | 298 | 305 | 66,000 | 3,050 |
| 2005-12-22 | 321 | 322 | 319 | 320 | 21,000 | 3,200 |
| 2005-12-21 | 327 | 330 | 320 | 320 | 22,000 | 3,200 |
| 2005-12-20 | 338 | 339 | 327 | 328 | 20,000 | 3,280 |
| 2005-12-19 | 330 | 340 | 324 | 340 | 10,000 | 3,400 |
| 2005-12-16 | 329 | 330 | 300 | 330 | 64,000 | 3,300 |
| 2005-12-15 | 331 | 335 | 330 | 330 | 20,000 | 3,300 |
| 2005-12-14 | 334 | 335 | 328 | 330 | 25,000 | 3,300 |
| 2005-12-13 | 334 | 335 | 334 | 335 | 14,000 | 3,350 |
| 2005-12-12 | 344 | 345 | 340 | 340 | 9,000 | 3,400 |
| 2005-12-09 | 346 | 346 | 333 | 345 | 56,000 | 3,450 |
| 2005-12-08 | 347 | 349 | 344 | 345 | 12,000 | 3,450 |
| 2005-12-07 | 346 | 352 | 346 | 349 | 14,000 | 3,490 |
| 2005-12-06 | 350 | 351 | 349 | 350 | 6,000 | 3,500 |
| 2005-12-05 | 352 | 356 | 350 | 355 | 21,000 | 3,550 |
| 2005-12-02 | 360 | 360 | 347 | 348 | 18,000 | 3,480 |
| 2005-12-01 | 356 | 356 | 347 | 350 | 8,000 | 3,500 |
| 2005-11-30 | 345 | 348 | 339 | 348 | 22,000 | 3,480 |
| 2005-11-29 | 345 | 356 | 344 | 345 | 43,000 | 3,450 |
| 2005-11-28 | 344 | 347 | 340 | 346 | 8,000 | 3,460 |
| 2005-11-25 | 350 | 355 | 340 | 355 | 32,000 | 3,550 |
| 2005-11-24 | 357 | 358 | 350 | 351 | 57,000 | 3,510 |
| 2005-11-22 | 365 | 366 | 347 | 357 | 68,000 | 3,570 |
| 2005-11-21 | 370 | 375 | 358 | 365 | 47,000 | 3,650 |
| 2005-11-18 | 380 | 396 | 360 | 365 | 263,000 | 3,650 |
| 2005-11-17 | 351 | 365 | 350 | 360 | 106,000 | 3,600 |
| 2005-11-16 | 350 | 374 | 349 | 350 | 157,000 | 3,500 |
| 2005-11-15 | 345 | 380 | 345 | 349 | 313,000 | 3,490 |
| 2005-11-14 | 379 | 380 | 330 | 340 | 194,000 | 3,400 |
| 2005-11-11 | 332 | 396 | 323 | 380 | 694,000 | 3,800 |
| 2005-11-10 | 329 | 335 | 325 | 325 | 23,000 | 3,250 |
| 2005-11-09 | 333 | 334 | 320 | 323 | 44,000 | 3,230 |
| 2005-11-08 | 343 | 343 | 320 | 335 | 35,000 | 3,350 |
| 2005-11-07 | 338 | 339 | 320 | 339 | 95,000 | 3,390 |
| 2005-11-04 | 350 | 351 | 331 | 338 | 92,000 | 3,380 |
| 2005-11-02 | 380 | 381 | 349 | 350 | 202,000 | 3,500 |
| 2005-11-01 | 379 | 410 | 358 | 375 | 1,074,000 | 3,750 |
| 2005-10-31 | 310 | 379 | 310 | 341 | 807,000 | 3,410 |
| 2005-10-28 | 305 | 320 | 303 | 310 | 113,000 | 3,100 |
| 2005-10-27 | 313 | 330 | 301 | 310 | 180,000 | 3,100 |
| 2005-10-26 | 329 | 340 | 300 | 315 | 356,000 | 3,150 |
| 2005-10-25 | 339 | 390 | 325 | 330 | 1,376,000 | 3,300 |
| 2005-10-24 | 370 | 430 | 310 | 325 | 1,156,000 | 3,250 |
| 2005-10-21 | 218 | 461 | 215 | 450 | 2,109,000 | 4,500 |
| 2005-10-20 | 210 | 211 | 205 | 210 | 8,000 | 2,100 |
| 2005-10-18 | 209 | 210 | 209 | 209 | 28,000 | 2,090 |
| 2005-10-17 | 210 | 216 | 210 | 210 | 24,000 | 2,100 |
| 2005-10-14 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2005-10-13 | 205 | 206 | 205 | 206 | 9,000 | 2,060 |
| 2005-10-12 | 203 | 206 | 203 | 206 | 26,000 | 2,060 |
| 2005-10-11 | 204 | 205 | 203 | 203 | 6,000 | 2,030 |
| 2005-10-06 | 204 | 204 | 203 | 203 | 7,000 | 2,030 |
| 2005-10-05 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 2005-10-04 | 200 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2005-10-03 | 204 | 204 | 200 | 200 | 10,000 | 2,000 |
| 2005-09-30 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2005-09-29 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2005-09-28 | 205 | 210 | 205 | 205 | 8,000 | 2,050 |
| 2005-09-27 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 2005-09-26 | 206 | 206 | 201 | 205 | 12,000 | 2,050 |
| 2005-09-22 | 205 | 207 | 205 | 206 | 5,000 | 2,060 |
| 2005-09-21 | 205 | 206 | 205 | 206 | 3,000 | 2,060 |
| 2005-09-16 | 210 | 211 | 210 | 211 | 7,000 | 2,110 |
| 2005-09-15 | 220 | 220 | 211 | 211 | 2,000 | 2,110 |
| 2005-09-13 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2005-09-12 | 214 | 215 | 214 | 215 | 14,000 | 2,150 |
| 2005-09-09 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2005-09-06 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2005-09-02 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2005-08-29 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2005-08-26 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2005-08-25 | 210 | 211 | 210 | 211 | 3,000 | 2,110 |
| 2005-08-24 | 219 | 221 | 215 | 215 | 16,000 | 2,150 |
| 2005-08-23 | 224 | 224 | 220 | 220 | 2,000 | 2,200 |
| 2005-08-22 | 211 | 225 | 211 | 220 | 5,000 | 2,200 |
| 2005-08-19 | 203 | 210 | 203 | 209 | 6,000 | 2,090 |
| 2005-08-18 | 202 | 203 | 202 | 203 | 11,000 | 2,030 |
| 2005-08-16 | 210 | 210 | 209 | 209 | 2,000 | 2,090 |
| 2005-08-15 | 200 | 201 | 200 | 201 | 2,000 | 2,010 |
| 2005-08-10 | 202 | 203 | 182 | 203 | 8,000 | 2,030 |
| 2005-08-09 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2005-08-08 | 203 | 210 | 194 | 210 | 9,000 | 2,100 |
| 2005-08-05 | 209 | 209 | 208 | 208 | 2,000 | 2,080 |
| 2005-08-03 | 214 | 215 | 210 | 210 | 8,000 | 2,100 |
| 2005-08-01 | 215 | 216 | 215 | 216 | 2,000 | 2,160 |
| 2005-07-28 | 228 | 228 | 227 | 227 | 2,000 | 2,270 |
| 2005-07-27 | 224 | 225 | 223 | 225 | 4,000 | 2,250 |
| 2005-07-26 | 220 | 220 | 219 | 219 | 2,000 | 2,190 |
| 2005-07-25 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2005-07-22 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2005-07-21 | 211 | 211 | 210 | 210 | 9,000 | 2,100 |
| 2005-07-20 | 215 | 216 | 211 | 212 | 5,000 | 2,120 |
| 2005-07-14 | 214 | 215 | 214 | 215 | 2,000 | 2,150 |
| 2005-07-13 | 215 | 216 | 214 | 216 | 3,000 | 2,160 |
| 2005-07-12 | 225 | 225 | 220 | 220 | 23,000 | 2,200 |
| 2005-07-11 | 220 | 221 | 220 | 221 | 2,000 | 2,210 |
| 2005-07-08 | 214 | 220 | 214 | 220 | 11,000 | 2,200 |
| 2005-07-06 | 210 | 210 | 209 | 210 | 9,000 | 2,100 |
| 2005-07-04 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2005-06-29 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2005-06-28 | 210 | 215 | 210 | 215 | 5,000 | 2,150 |
| 2005-06-27 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2005-06-24 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2005-06-21 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2005-06-20 | 210 | 215 | 210 | 215 | 3,000 | 2,150 |
| 2005-06-17 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2005-06-16 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2005-06-15 | 212 | 215 | 210 | 210 | 5,000 | 2,100 |
| 2005-06-14 | 210 | 210 | 210 | 210 | 25,000 | 2,100 |
| 2005-06-13 | 210 | 210 | 210 | 210 | 9,000 | 2,100 |
| 2005-06-10 | 208 | 215 | 208 | 210 | 9,000 | 2,100 |
| 2005-06-09 | 210 | 210 | 203 | 210 | 46,000 | 2,100 |
| 2005-06-06 | 209 | 210 | 209 | 210 | 8,000 | 2,100 |
| 2005-06-03 | 205 | 209 | 205 | 209 | 44,000 | 2,090 |
| 2005-06-02 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2005-05-31 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 2005-05-30 | 203 | 203 | 203 | 203 | 8,000 | 2,030 |
| 2005-05-26 | 203 | 208 | 203 | 208 | 5,000 | 2,080 |
| 2005-05-24 | 211 | 211 | 203 | 203 | 7,000 | 2,030 |
| 2005-05-23 | 203 | 210 | 203 | 210 | 4,000 | 2,100 |
| 2005-05-20 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2005-05-19 | 199 | 202 | 199 | 202 | 7,000 | 2,020 |
| 2005-05-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-05-17 | 198 | 198 | 197 | 198 | 12,000 | 1,980 |
| 2005-05-16 | 200 | 202 | 200 | 200 | 14,000 | 2,000 |
| 2005-05-13 | 197 | 202 | 197 | 200 | 7,000 | 2,000 |
| 2005-05-12 | 196 | 198 | 196 | 198 | 4,000 | 1,980 |
| 2005-05-11 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2005-05-10 | 197 | 201 | 196 | 200 | 6,000 | 2,000 |
| 2005-05-09 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2005-05-02 | 195 | 200 | 195 | 200 | 8,000 | 2,000 |
| 2005-04-26 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 2005-04-25 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-04-22 | 192 | 195 | 180 | 195 | 16,000 | 1,950 |
| 2005-04-21 | 191 | 202 | 191 | 200 | 5,000 | 2,000 |
| 2005-04-20 | 212 | 217 | 192 | 192 | 12,000 | 1,920 |
| 2005-04-19 | 200 | 212 | 200 | 212 | 12,000 | 2,120 |
| 2005-04-18 | 199 | 200 | 192 | 192 | 5,000 | 1,920 |
| 2005-04-14 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2005-04-13 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2005-04-12 | 194 | 198 | 194 | 195 | 3,000 | 1,950 |
| 2005-04-08 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2005-04-07 | 198 | 198 | 195 | 195 | 2,000 | 1,950 |
| 2005-04-06 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2005-04-05 | 205 | 205 | 201 | 201 | 2,000 | 2,010 |
| 2005-03-31 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2005-03-29 | 200 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2005-03-28 | 205 | 206 | 205 | 206 | 4,000 | 2,060 |
| 2005-03-25 | 215 | 215 | 202 | 214 | 12,000 | 2,140 |
| 2005-03-24 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2005-03-22 | 210 | 215 | 210 | 215 | 6,000 | 2,150 |
| 2005-03-18 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2005-03-17 | 215 | 217 | 200 | 205 | 27,000 | 2,050 |
| 2005-03-15 | 210 | 212 | 208 | 212 | 7,000 | 2,120 |
| 2005-03-14 | 205 | 210 | 205 | 210 | 3,000 | 2,100 |
| 2005-03-11 | 205 | 206 | 205 | 206 | 3,000 | 2,060 |
| 2005-03-10 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2005-03-09 | 210 | 210 | 205 | 210 | 7,000 | 2,100 |
| 2005-03-08 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2005-03-07 | 219 | 220 | 210 | 210 | 25,000 | 2,100 |
| 2005-03-04 | 200 | 215 | 200 | 215 | 9,000 | 2,150 |
| 2005-03-03 | 189 | 195 | 189 | 195 | 24,000 | 1,950 |
| 2005-03-01 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2005-02-24 | 194 | 199 | 189 | 195 | 7,000 | 1,950 |
| 2005-02-23 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2005-02-22 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2005-02-21 | 196 | 196 | 195 | 195 | 6,000 | 1,950 |
| 2005-02-18 | 195 | 196 | 195 | 195 | 5,000 | 1,950 |
| 2005-02-17 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2005-02-16 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2005-02-15 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2005-02-14 | 185 | 191 | 185 | 190 | 8,000 | 1,900 |
| 2005-02-10 | 190 | 192 | 190 | 190 | 6,000 | 1,900 |
| 2005-02-09 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2005-01-31 | 190 | 192 | 190 | 190 | 4,000 | 1,900 |
| 2005-01-28 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2005-01-27 | 188 | 190 | 188 | 190 | 2,000 | 1,900 |
| 2005-01-26 | 190 | 193 | 190 | 193 | 2,000 | 1,930 |
| 2005-01-25 | 186 | 190 | 186 | 190 | 9,000 | 1,900 |
| 2005-01-24 | 189 | 194 | 189 | 190 | 14,000 | 1,900 |
| 2005-01-21 | 182 | 185 | 180 | 185 | 4,000 | 1,850 |
| 2005-01-19 | 172 | 180 | 171 | 180 | 5,000 | 1,800 |
| 2005-01-18 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2005-01-17 | 175 | 185 | 175 | 185 | 2,000 | 1,850 |
| 2005-01-14 | 180 | 180 | 160 | 170 | 33,000 | 1,700 |
| 2005-01-12 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2005-01-11 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2005-01-07 | 179 | 179 | 178 | 178 | 2,000 | 1,780 |
| 2005-01-05 | 175 | 178 | 175 | 178 | 2,000 | 1,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株