9012 秩父鉄道(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2006-12-25 | 268 | 269 | 268 | 269 | 2,000 | 2,690 |
| 2006-12-21 | 270 | 272 | 270 | 272 | 11,000 | 2,720 |
| 2006-12-20 | 280 | 280 | 271 | 278 | 4,000 | 2,780 |
| 2006-12-19 | 264 | 277 | 264 | 277 | 18,000 | 2,770 |
| 2006-12-18 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2006-12-15 | 270 | 270 | 261 | 262 | 4,000 | 2,620 |
| 2006-12-11 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2006-12-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2006-12-06 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2006-12-01 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-11-30 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2006-11-29 | 266 | 275 | 265 | 275 | 9,000 | 2,750 |
| 2006-11-28 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2006-11-22 | 273 | 275 | 273 | 275 | 3,000 | 2,750 |
| 2006-11-21 | 278 | 278 | 277 | 277 | 7,000 | 2,770 |
| 2006-11-20 | 278 | 290 | 269 | 277 | 10,000 | 2,770 |
| 2006-11-17 | 269 | 278 | 269 | 278 | 17,000 | 2,780 |
| 2006-11-16 | 270 | 270 | 267 | 267 | 7,000 | 2,670 |
| 2006-11-13 | 261 | 261 | 260 | 260 | 2,000 | 2,600 |
| 2006-11-09 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2006-11-08 | 270 | 270 | 265 | 265 | 6,000 | 2,650 |
| 2006-11-07 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2006-11-02 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2006-10-31 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2006-10-27 | 270 | 270 | 265 | 270 | 8,000 | 2,700 |
| 2006-10-24 | 280 | 280 | 270 | 275 | 13,000 | 2,750 |
| 2006-10-23 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2006-10-20 | 267 | 275 | 267 | 275 | 5,000 | 2,750 |
| 2006-10-19 | 278 | 279 | 278 | 279 | 2,000 | 2,790 |
| 2006-10-17 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2006-10-16 | 272 | 272 | 270 | 270 | 3,000 | 2,700 |
| 2006-10-13 | 276 | 279 | 276 | 279 | 4,000 | 2,790 |
| 2006-10-12 | 266 | 274 | 265 | 274 | 31,000 | 2,740 |
| 2006-10-11 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-10-10 | 266 | 267 | 266 | 267 | 14,000 | 2,670 |
| 2006-10-06 | 274 | 274 | 266 | 266 | 7,000 | 2,660 |
| 2006-10-05 | 274 | 281 | 274 | 280 | 10,000 | 2,800 |
| 2006-10-03 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-09-29 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-09-28 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2006-09-27 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 2006-09-26 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 2006-09-25 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2006-09-21 | 272 | 273 | 272 | 273 | 3,000 | 2,730 |
| 2006-09-20 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 2006-09-15 | 290 | 290 | 280 | 281 | 7,000 | 2,810 |
| 2006-09-14 | 299 | 300 | 298 | 300 | 3,000 | 3,000 |
| 2006-09-13 | 300 | 300 | 298 | 298 | 3,000 | 2,980 |
| 2006-09-12 | 300 | 300 | 290 | 300 | 8,000 | 3,000 |
| 2006-09-11 | 283 | 308 | 283 | 305 | 32,000 | 3,050 |
| 2006-09-08 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2006-09-07 | 280 | 281 | 280 | 281 | 2,000 | 2,810 |
| 2006-09-06 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2006-09-04 | 281 | 290 | 281 | 281 | 6,000 | 2,810 |
| 2006-09-01 | 280 | 281 | 280 | 281 | 2,000 | 2,810 |
| 2006-08-31 | 285 | 285 | 280 | 283 | 8,000 | 2,830 |
| 2006-08-29 | 294 | 295 | 294 | 295 | 5,000 | 2,950 |
| 2006-08-28 | 305 | 305 | 299 | 300 | 13,000 | 3,000 |
| 2006-08-25 | 303 | 304 | 303 | 303 | 4,000 | 3,030 |
| 2006-08-24 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2006-08-23 | 298 | 305 | 297 | 305 | 11,000 | 3,050 |
| 2006-08-22 | 295 | 299 | 292 | 292 | 5,000 | 2,920 |
| 2006-08-21 | 289 | 295 | 289 | 295 | 3,000 | 2,950 |
| 2006-08-18 | 288 | 290 | 288 | 289 | 6,000 | 2,890 |
| 2006-08-17 | 281 | 283 | 280 | 283 | 6,000 | 2,830 |
| 2006-08-16 | 281 | 281 | 280 | 281 | 3,000 | 2,810 |
| 2006-08-14 | 270 | 281 | 270 | 281 | 4,000 | 2,810 |
| 2006-08-10 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-08-09 | 276 | 280 | 261 | 280 | 9,000 | 2,800 |
| 2006-08-07 | 274 | 275 | 274 | 275 | 3,000 | 2,750 |
| 2006-08-04 | 270 | 270 | 265 | 265 | 8,000 | 2,650 |
| 2006-08-02 | 280 | 280 | 279 | 279 | 9,000 | 2,790 |
| 2006-08-01 | 283 | 283 | 280 | 280 | 4,000 | 2,800 |
| 2006-07-31 | 288 | 290 | 288 | 290 | 2,000 | 2,900 |
| 2006-07-28 | 270 | 285 | 270 | 285 | 10,000 | 2,850 |
| 2006-07-26 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2006-07-24 | 270 | 271 | 270 | 270 | 23,000 | 2,700 |
| 2006-07-21 | 279 | 280 | 279 | 280 | 2,000 | 2,800 |
| 2006-07-20 | 285 | 285 | 284 | 284 | 4,000 | 2,840 |
| 2006-07-19 | 280 | 281 | 280 | 281 | 4,000 | 2,810 |
| 2006-07-18 | 281 | 300 | 280 | 300 | 19,000 | 3,000 |
| 2006-07-13 | 290 | 300 | 290 | 300 | 13,000 | 3,000 |
| 2006-07-12 | 299 | 304 | 297 | 304 | 4,000 | 3,040 |
| 2006-07-07 | 288 | 295 | 288 | 295 | 2,000 | 2,950 |
| 2006-07-06 | 290 | 291 | 290 | 290 | 14,000 | 2,900 |
| 2006-07-05 | 300 | 315 | 290 | 297 | 47,000 | 2,970 |
| 2006-07-04 | 282 | 290 | 281 | 290 | 5,000 | 2,900 |
| 2006-07-03 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2006-06-27 | 280 | 298 | 280 | 298 | 7,000 | 2,980 |
| 2006-06-26 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2006-06-22 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2006-06-21 | 286 | 288 | 286 | 287 | 3,000 | 2,870 |
| 2006-06-20 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2006-06-19 | 286 | 287 | 286 | 287 | 2,000 | 2,870 |
| 2006-06-15 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2006-06-13 | 309 | 309 | 308 | 308 | 2,000 | 3,080 |
| 2006-06-12 | 295 | 301 | 295 | 300 | 4,000 | 3,000 |
| 2006-06-09 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2006-06-08 | 300 | 300 | 289 | 292 | 35,000 | 2,920 |
| 2006-06-07 | 303 | 304 | 303 | 304 | 4,000 | 3,040 |
| 2006-06-05 | 294 | 310 | 294 | 309 | 4,000 | 3,090 |
| 2006-06-02 | 308 | 308 | 289 | 301 | 32,000 | 3,010 |
| 2006-06-01 | 309 | 310 | 308 | 308 | 7,000 | 3,080 |
| 2006-05-31 | 296 | 308 | 295 | 308 | 47,000 | 3,080 |
| 2006-05-30 | 290 | 300 | 290 | 300 | 36,000 | 3,000 |
| 2006-05-29 | 289 | 292 | 289 | 291 | 17,000 | 2,910 |
| 2006-05-26 | 292 | 293 | 292 | 293 | 4,000 | 2,930 |
| 2006-05-25 | 303 | 304 | 294 | 300 | 26,000 | 3,000 |
| 2006-05-24 | 303 | 304 | 299 | 303 | 28,000 | 3,030 |
| 2006-05-23 | 330 | 331 | 304 | 305 | 39,000 | 3,050 |
| 2006-05-22 | 334 | 360 | 310 | 323 | 120,000 | 3,230 |
| 2006-05-19 | 304 | 305 | 300 | 305 | 8,000 | 3,050 |
| 2006-05-18 | 299 | 300 | 290 | 291 | 7,000 | 2,910 |
| 2006-05-17 | 300 | 310 | 297 | 300 | 59,000 | 3,000 |
| 2006-05-16 | 312 | 315 | 303 | 303 | 70,000 | 3,030 |
| 2006-05-15 | 316 | 343 | 311 | 320 | 217,000 | 3,200 |
| 2006-05-12 | 311 | 390 | 300 | 302 | 478,000 | 3,020 |
| 2006-05-11 | 301 | 312 | 301 | 311 | 12,000 | 3,110 |
| 2006-05-10 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2006-05-09 | 311 | 315 | 310 | 312 | 10,000 | 3,120 |
| 2006-05-08 | 314 | 314 | 313 | 313 | 2,000 | 3,130 |
| 2006-05-02 | 308 | 318 | 308 | 314 | 5,000 | 3,140 |
| 2006-05-01 | 306 | 306 | 305 | 305 | 2,000 | 3,050 |
| 2006-04-28 | 301 | 306 | 300 | 304 | 8,000 | 3,040 |
| 2006-04-27 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2006-04-26 | 305 | 306 | 305 | 306 | 2,000 | 3,060 |
| 2006-04-25 | 302 | 308 | 302 | 308 | 6,000 | 3,080 |
| 2006-04-24 | 302 | 308 | 302 | 308 | 3,000 | 3,080 |
| 2006-04-21 | 311 | 311 | 304 | 304 | 27,000 | 3,040 |
| 2006-04-20 | 304 | 305 | 304 | 305 | 9,000 | 3,050 |
| 2006-04-19 | 306 | 315 | 305 | 314 | 36,000 | 3,140 |
| 2006-04-18 | 300 | 318 | 300 | 318 | 22,000 | 3,180 |
| 2006-04-17 | 315 | 325 | 311 | 324 | 21,000 | 3,240 |
| 2006-04-14 | 320 | 321 | 315 | 320 | 28,000 | 3,200 |
| 2006-04-13 | 319 | 320 | 314 | 320 | 18,000 | 3,200 |
| 2006-04-12 | 318 | 319 | 318 | 318 | 3,000 | 3,180 |
| 2006-04-11 | 321 | 321 | 320 | 320 | 12,000 | 3,200 |
| 2006-04-10 | 319 | 325 | 319 | 320 | 14,000 | 3,200 |
| 2006-04-07 | 325 | 325 | 320 | 320 | 6,000 | 3,200 |
| 2006-04-06 | 330 | 330 | 321 | 325 | 18,000 | 3,250 |
| 2006-04-05 | 330 | 330 | 320 | 330 | 9,000 | 3,300 |
| 2006-04-04 | 330 | 331 | 321 | 321 | 11,000 | 3,210 |
| 2006-04-03 | 330 | 335 | 330 | 330 | 32,000 | 3,300 |
| 2006-03-31 | 331 | 331 | 330 | 330 | 2,000 | 3,300 |
| 2006-03-30 | 315 | 331 | 315 | 330 | 5,000 | 3,300 |
| 2006-03-29 | 335 | 335 | 327 | 331 | 15,000 | 3,310 |
| 2006-03-28 | 332 | 339 | 332 | 335 | 13,000 | 3,350 |
| 2006-03-27 | 325 | 332 | 325 | 332 | 53,000 | 3,320 |
| 2006-03-24 | 325 | 330 | 319 | 324 | 49,000 | 3,240 |
| 2006-03-23 | 321 | 325 | 317 | 324 | 37,000 | 3,240 |
| 2006-03-22 | 317 | 325 | 316 | 316 | 28,000 | 3,160 |
| 2006-03-20 | 310 | 312 | 307 | 312 | 59,000 | 3,120 |
| 2006-03-17 | 312 | 315 | 310 | 310 | 68,000 | 3,100 |
| 2006-03-16 | 309 | 312 | 307 | 310 | 60,000 | 3,100 |
| 2006-03-14 | 309 | 315 | 309 | 315 | 4,000 | 3,150 |
| 2006-03-13 | 320 | 329 | 320 | 320 | 32,000 | 3,200 |
| 2006-03-10 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2006-03-09 | 321 | 321 | 321 | 321 | 7,000 | 3,210 |
| 2006-03-08 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2006-03-07 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2006-03-06 | 320 | 329 | 320 | 325 | 20,000 | 3,250 |
| 2006-03-03 | 314 | 315 | 314 | 315 | 6,000 | 3,150 |
| 2006-03-02 | 330 | 330 | 318 | 330 | 20,000 | 3,300 |
| 2006-03-01 | 306 | 332 | 306 | 320 | 53,000 | 3,200 |
| 2006-02-28 | 305 | 306 | 305 | 306 | 2,000 | 3,060 |
| 2006-02-27 | 315 | 315 | 310 | 310 | 3,000 | 3,100 |
| 2006-02-24 | 301 | 310 | 301 | 310 | 16,000 | 3,100 |
| 2006-02-23 | 300 | 303 | 300 | 302 | 31,000 | 3,020 |
| 2006-02-22 | 310 | 310 | 300 | 300 | 12,000 | 3,000 |
| 2006-02-21 | 290 | 308 | 290 | 308 | 7,000 | 3,080 |
| 2006-02-20 | 319 | 319 | 300 | 300 | 6,000 | 3,000 |
| 2006-02-17 | 329 | 329 | 301 | 319 | 19,000 | 3,190 |
| 2006-02-14 | 324 | 330 | 312 | 320 | 29,000 | 3,200 |
| 2006-02-13 | 332 | 332 | 320 | 330 | 10,000 | 3,300 |
| 2006-02-10 | 333 | 333 | 324 | 325 | 15,000 | 3,250 |
| 2006-02-08 | 330 | 332 | 325 | 332 | 19,000 | 3,320 |
| 2006-02-07 | 334 | 334 | 332 | 333 | 19,000 | 3,330 |
| 2006-02-06 | 333 | 334 | 333 | 333 | 4,000 | 3,330 |
| 2006-02-03 | 334 | 334 | 325 | 334 | 7,000 | 3,340 |
| 2006-02-02 | 334 | 334 | 334 | 334 | 2,000 | 3,340 |
| 2006-02-01 | 328 | 333 | 328 | 331 | 15,000 | 3,310 |
| 2006-01-31 | 329 | 329 | 329 | 329 | 6,000 | 3,290 |
| 2006-01-30 | 330 | 334 | 328 | 329 | 18,000 | 3,290 |
| 2006-01-27 | 326 | 329 | 325 | 328 | 10,000 | 3,280 |
| 2006-01-26 | 317 | 325 | 316 | 325 | 9,000 | 3,250 |
| 2006-01-25 | 315 | 325 | 315 | 324 | 9,000 | 3,240 |
| 2006-01-24 | 313 | 315 | 312 | 315 | 6,000 | 3,150 |
| 2006-01-23 | 310 | 314 | 305 | 313 | 7,000 | 3,130 |
| 2006-01-20 | 305 | 312 | 305 | 312 | 7,000 | 3,120 |
| 2006-01-19 | 301 | 322 | 301 | 310 | 29,000 | 3,100 |
| 2006-01-18 | 318 | 318 | 306 | 315 | 30,000 | 3,150 |
| 2006-01-17 | 326 | 326 | 310 | 319 | 60,000 | 3,190 |
| 2006-01-16 | 329 | 329 | 325 | 325 | 14,000 | 3,250 |
| 2006-01-13 | 325 | 328 | 325 | 328 | 22,000 | 3,280 |
| 2006-01-12 | 329 | 332 | 329 | 331 | 4,000 | 3,310 |
| 2006-01-11 | 331 | 339 | 331 | 335 | 31,000 | 3,350 |
| 2006-01-10 | 327 | 332 | 327 | 331 | 39,000 | 3,310 |
| 2006-01-06 | 331 | 332 | 320 | 328 | 12,000 | 3,280 |
| 2006-01-05 | 336 | 345 | 336 | 336 | 10,000 | 3,360 |
| 2006-01-04 | 335 | 340 | 330 | 340 | 4,000 | 3,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株