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
2005-12-3031833431133017,0003,300
2005-12-2932232931932336,0003,230
2005-12-2830932330932312,0003,230
2005-12-2730431130030940,0003,090
2005-12-2632032029830566,0003,050
2005-12-2232132231932021,0003,200
2005-12-2132733032032022,0003,200
2005-12-2033833932732820,0003,280
2005-12-1933034032434010,0003,400
2005-12-1632933030033064,0003,300
2005-12-1533133533033020,0003,300
2005-12-1433433532833025,0003,300
2005-12-1333433533433514,0003,350
2005-12-123443453403409,0003,400
2005-12-0934634633334556,0003,450
2005-12-0834734934434512,0003,450
2005-12-0734635234634914,0003,490
2005-12-063503513493506,0003,500
2005-12-0535235635035521,0003,550
2005-12-0236036034734818,0003,480
2005-12-013563563473508,0003,500
2005-11-3034534833934822,0003,480
2005-11-2934535634434543,0003,450
2005-11-283443473403468,0003,460
2005-11-2535035534035532,0003,550
2005-11-2435735835035157,0003,510
2005-11-2236536634735768,0003,570
2005-11-2137037535836547,0003,650
2005-11-18380396360365263,0003,650
2005-11-17351365350360106,0003,600
2005-11-16350374349350157,0003,500
2005-11-15345380345349313,0003,490
2005-11-14379380330340194,0003,400
2005-11-11332396323380694,0003,800
2005-11-1032933532532523,0003,250
2005-11-0933333432032344,0003,230
2005-11-0834334332033535,0003,350
2005-11-0733833932033995,0003,390
2005-11-0435035133133892,0003,380
2005-11-02380381349350202,0003,500
2005-11-013794103583751,074,0003,750
2005-10-31310379310341807,0003,410
2005-10-28305320303310113,0003,100
2005-10-27313330301310180,0003,100
2005-10-26329340300315356,0003,150
2005-10-253393903253301,376,0003,300
2005-10-243704303103251,156,0003,250
2005-10-212184612154502,109,0004,500
2005-10-202102112052108,0002,100
2005-10-1820921020920928,0002,090
2005-10-1721021621021024,0002,100
2005-10-142102102102101,0002,100
2005-10-132052062052069,0002,060
2005-10-1220320620320626,0002,060
2005-10-112042052032036,0002,030
2005-10-062042042032037,0002,030
2005-10-051992001992002,0002,000
2005-10-042002001992003,0002,000
2005-10-0320420420020010,0002,000
2005-09-302042042042042,0002,040
2005-09-292042042042042,0002,040
2005-09-282052102052058,0002,050
2005-09-272052052052057,0002,050
2005-09-2620620620120512,0002,050
2005-09-222052072052065,0002,060
2005-09-212052062052063,0002,060
2005-09-162102112102117,0002,110
2005-09-152202202112112,0002,110
2005-09-132152152152154,0002,150
2005-09-1221421521421514,0002,150
2005-09-092152152152151,0002,150
2005-09-062172172172171,0002,170
2005-09-022212212212211,0002,210
2005-08-292202202202202,0002,200
2005-08-262202202202202,0002,200
2005-08-252102112102113,0002,110
2005-08-2421922121521516,0002,150
2005-08-232242242202202,0002,200
2005-08-222112252112205,0002,200
2005-08-192032102032096,0002,090
2005-08-1820220320220311,0002,030
2005-08-162102102092092,0002,090
2005-08-152002012002012,0002,010
2005-08-102022031822038,0002,030
2005-08-092082082082081,0002,080
2005-08-082032101942109,0002,100
2005-08-052092092082082,0002,080
2005-08-032142152102108,0002,100
2005-08-012152162152162,0002,160
2005-07-282282282272272,0002,270
2005-07-272242252232254,0002,250
2005-07-262202202192192,0002,190
2005-07-252102102102101,0002,100
2005-07-222102102102102,0002,100
2005-07-212112112102109,0002,100
2005-07-202152162112125,0002,120
2005-07-142142152142152,0002,150
2005-07-132152162142163,0002,160
2005-07-1222522522022023,0002,200
2005-07-112202212202212,0002,210
2005-07-0821422021422011,0002,200
2005-07-062102102092109,0002,100
2005-07-042152152152151,0002,150
2005-06-292152152152151,0002,150
2005-06-282102152102155,0002,150
2005-06-272152152152152,0002,150
2005-06-242102102102106,0002,100
2005-06-212102102102102,0002,100
2005-06-202102152102153,0002,150
2005-06-172102102102103,0002,100
2005-06-162102102102104,0002,100
2005-06-152122152102105,0002,100
2005-06-1421021021021025,0002,100
2005-06-132102102102109,0002,100
2005-06-102082152082109,0002,100
2005-06-0921021020321046,0002,100
2005-06-062092102092108,0002,100
2005-06-0320520920520944,0002,090
2005-06-022052052052052,0002,050
2005-05-312052052052057,0002,050
2005-05-302032032032038,0002,030
2005-05-262032082032085,0002,080
2005-05-242112112032037,0002,030
2005-05-232032102032104,0002,100
2005-05-202032032032031,0002,030
2005-05-191992021992027,0002,020
2005-05-182002002002001,0002,000
2005-05-1719819819719812,0001,980
2005-05-1620020220020014,0002,000
2005-05-131972021972007,0002,000
2005-05-121961981961984,0001,980
2005-05-111961961961961,0001,960
2005-05-101972011962006,0002,000
2005-05-091971971971971,0001,970
2005-05-021952001952008,0002,000
2005-04-262012012002002,0002,000
2005-04-252002002002001,0002,000
2005-04-2219219518019516,0001,950
2005-04-211912021912005,0002,000
2005-04-2021221719219212,0001,920
2005-04-1920021220021212,0002,120
2005-04-181992001921925,0001,920
2005-04-142002002002002,0002,000
2005-04-132002002002002,0002,000
2005-04-121941981941953,0001,950
2005-04-082042042042042,0002,040
2005-04-071981981951952,0001,950
2005-04-062012012012012,0002,010
2005-04-052052052012012,0002,010
2005-03-312052052052051,0002,050
2005-03-292002012002003,0002,000
2005-03-282052062052064,0002,060
2005-03-2521521520221412,0002,140
2005-03-242152152152152,0002,150
2005-03-222102152102156,0002,150
2005-03-182152152152152,0002,150
2005-03-1721521720020527,0002,050
2005-03-152102122082127,0002,120
2005-03-142052102052103,0002,100
2005-03-112052062052063,0002,060
2005-03-102062062062061,0002,060
2005-03-092102102052107,0002,100
2005-03-082102102102102,0002,100
2005-03-0721922021021025,0002,100
2005-03-042002152002159,0002,150
2005-03-0318919518919524,0001,950
2005-03-011891891891892,0001,890
2005-02-241941991891957,0001,950
2005-02-231951951951955,0001,950
2005-02-221951951951951,0001,950
2005-02-211961961951956,0001,950
2005-02-181951961951955,0001,950
2005-02-171941941941941,0001,940
2005-02-161941941941941,0001,940
2005-02-151951951951952,0001,950
2005-02-141851911851908,0001,900
2005-02-101901921901906,0001,900
2005-02-091901901901902,0001,900
2005-01-311901921901904,0001,900
2005-01-281951951951952,0001,950
2005-01-271881901881902,0001,900
2005-01-261901931901932,0001,930
2005-01-251861901861909,0001,900
2005-01-2418919418919014,0001,900
2005-01-211821851801854,0001,850
2005-01-191721801711805,0001,800
2005-01-181751751751751,0001,750
2005-01-171751851751852,0001,850
2005-01-1418018016017033,0001,700
2005-01-121801801801801,0001,800
2005-01-111801801801801,0001,800
2005-01-071791791781782,0001,780
2005-01-051751781751782,0001,780

分割・併合履歴 : [2017-09-27]1株→0.1株