9012 秩父鉄道(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-12-26 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2007-12-21 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2007-12-20 | 224 | 225 | 219 | 220 | 7,000 | 2,200 |
| 2007-12-19 | 224 | 225 | 224 | 225 | 4,000 | 2,250 |
| 2007-12-18 | 224 | 225 | 224 | 225 | 3,000 | 2,250 |
| 2007-12-17 | 224 | 225 | 224 | 225 | 2,000 | 2,250 |
| 2007-12-14 | 229 | 250 | 227 | 250 | 7,000 | 2,500 |
| 2007-12-13 | 240 | 250 | 240 | 240 | 10,000 | 2,400 |
| 2007-12-12 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2007-12-10 | 247 | 247 | 246 | 246 | 2,000 | 2,460 |
| 2007-12-05 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2007-12-04 | 221 | 222 | 221 | 222 | 2,000 | 2,220 |
| 2007-12-03 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2007-11-29 | 221 | 221 | 220 | 220 | 5,000 | 2,200 |
| 2007-11-28 | 220 | 229 | 220 | 220 | 18,000 | 2,200 |
| 2007-11-26 | 220 | 233 | 210 | 232 | 9,000 | 2,320 |
| 2007-11-19 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2007-11-16 | 230 | 256 | 230 | 255 | 6,000 | 2,550 |
| 2007-11-13 | 230 | 230 | 229 | 229 | 2,000 | 2,290 |
| 2007-11-02 | 250 | 251 | 250 | 251 | 2,000 | 2,510 |
| 2007-11-01 | 253 | 255 | 252 | 255 | 3,000 | 2,550 |
| 2007-10-31 | 245 | 251 | 245 | 250 | 5,000 | 2,500 |
| 2007-10-30 | 245 | 250 | 245 | 250 | 2,000 | 2,500 |
| 2007-10-29 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2007-10-25 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2007-10-24 | 230 | 260 | 230 | 254 | 45,000 | 2,540 |
| 2007-10-23 | 217 | 230 | 215 | 230 | 3,000 | 2,300 |
| 2007-10-18 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2007-10-17 | 228 | 229 | 225 | 225 | 4,000 | 2,250 |
| 2007-10-11 | 230 | 232 | 220 | 232 | 9,000 | 2,320 |
| 2007-10-10 | 230 | 233 | 230 | 233 | 6,000 | 2,330 |
| 2007-10-09 | 233 | 233 | 230 | 230 | 4,000 | 2,300 |
| 2007-10-02 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2007-10-01 | 230 | 242 | 229 | 231 | 48,000 | 2,310 |
| 2007-09-25 | 221 | 229 | 220 | 229 | 6,000 | 2,290 |
| 2007-09-21 | 229 | 229 | 220 | 220 | 3,000 | 2,200 |
| 2007-09-20 | 235 | 235 | 220 | 220 | 13,000 | 2,200 |
| 2007-09-19 | 241 | 241 | 240 | 240 | 5,000 | 2,400 |
| 2007-09-14 | 245 | 246 | 245 | 245 | 3,000 | 2,450 |
| 2007-09-13 | 241 | 250 | 240 | 249 | 8,000 | 2,490 |
| 2007-09-11 | 240 | 248 | 240 | 248 | 8,000 | 2,480 |
| 2007-09-07 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2007-09-06 | 245 | 245 | 240 | 240 | 4,000 | 2,400 |
| 2007-08-31 | 240 | 270 | 240 | 270 | 6,000 | 2,700 |
| 2007-08-29 | 243 | 244 | 243 | 244 | 2,000 | 2,440 |
| 2007-08-28 | 250 | 255 | 241 | 254 | 12,000 | 2,540 |
| 2007-08-27 | 245 | 255 | 240 | 254 | 8,000 | 2,540 |
| 2007-08-24 | 245 | 253 | 245 | 252 | 6,000 | 2,520 |
| 2007-08-23 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2007-08-22 | 250 | 251 | 241 | 250 | 10,000 | 2,500 |
| 2007-08-21 | 260 | 260 | 241 | 241 | 5,000 | 2,410 |
| 2007-08-17 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2007-08-16 | 269 | 269 | 253 | 260 | 14,000 | 2,600 |
| 2007-08-13 | 253 | 254 | 253 | 254 | 4,000 | 2,540 |
| 2007-08-10 | 259 | 260 | 259 | 259 | 10,000 | 2,590 |
| 2007-08-09 | 260 | 260 | 259 | 259 | 2,000 | 2,590 |
| 2007-08-08 | 259 | 260 | 259 | 260 | 2,000 | 2,600 |
| 2007-08-07 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2007-08-03 | 270 | 270 | 256 | 256 | 3,000 | 2,560 |
| 2007-08-02 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2007-07-30 | 259 | 270 | 259 | 270 | 32,000 | 2,700 |
| 2007-07-27 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2007-07-25 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 2007-07-24 | 262 | 262 | 261 | 261 | 2,000 | 2,610 |
| 2007-07-23 | 263 | 263 | 252 | 252 | 5,000 | 2,520 |
| 2007-07-19 | 266 | 266 | 265 | 265 | 7,000 | 2,650 |
| 2007-07-17 | 267 | 268 | 267 | 268 | 6,000 | 2,680 |
| 2007-07-13 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2007-07-12 | 264 | 265 | 264 | 265 | 4,000 | 2,650 |
| 2007-07-11 | 265 | 270 | 264 | 265 | 17,000 | 2,650 |
| 2007-07-10 | 266 | 269 | 266 | 268 | 4,000 | 2,680 |
| 2007-07-06 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 2007-07-02 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2007-06-29 | 270 | 270 | 269 | 269 | 2,000 | 2,690 |
| 2007-06-27 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 2007-06-26 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 2007-06-25 | 268 | 270 | 265 | 269 | 8,000 | 2,690 |
| 2007-06-22 | 269 | 270 | 269 | 270 | 6,000 | 2,700 |
| 2007-06-21 | 270 | 272 | 268 | 268 | 18,000 | 2,680 |
| 2007-06-20 | 279 | 294 | 276 | 280 | 120,000 | 2,800 |
| 2007-06-19 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2007-06-18 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2007-06-15 | 270 | 271 | 270 | 270 | 4,000 | 2,700 |
| 2007-06-14 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-06-11 | 285 | 285 | 283 | 283 | 3,000 | 2,830 |
| 2007-06-08 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-06-07 | 265 | 277 | 265 | 276 | 4,000 | 2,760 |
| 2007-06-06 | 273 | 276 | 273 | 275 | 8,000 | 2,750 |
| 2007-06-05 | 284 | 285 | 283 | 283 | 6,000 | 2,830 |
| 2007-06-04 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2007-05-22 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 2007-05-21 | 278 | 278 | 277 | 277 | 4,000 | 2,770 |
| 2007-05-16 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2007-05-15 | 269 | 270 | 269 | 270 | 4,000 | 2,700 |
| 2007-05-14 | 269 | 270 | 269 | 270 | 2,000 | 2,700 |
| 2007-05-10 | 280 | 280 | 275 | 275 | 2,000 | 2,750 |
| 2007-05-08 | 269 | 270 | 269 | 270 | 2,000 | 2,700 |
| 2007-05-01 | 269 | 269 | 268 | 269 | 4,000 | 2,690 |
| 2007-04-26 | 271 | 272 | 270 | 270 | 4,000 | 2,700 |
| 2007-04-23 | 270 | 280 | 270 | 280 | 10,000 | 2,800 |
| 2007-04-18 | 279 | 280 | 278 | 280 | 6,000 | 2,800 |
| 2007-04-16 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2007-04-09 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2007-04-06 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2007-04-05 | 280 | 280 | 279 | 279 | 2,000 | 2,790 |
| 2007-04-04 | 275 | 275 | 274 | 274 | 2,000 | 2,740 |
| 2007-04-02 | 270 | 270 | 264 | 264 | 10,000 | 2,640 |
| 2007-03-30 | 275 | 275 | 270 | 270 | 13,000 | 2,700 |
| 2007-03-29 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
| 2007-03-27 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2007-03-26 | 280 | 280 | 268 | 268 | 14,000 | 2,680 |
| 2007-03-23 | 300 | 300 | 285 | 285 | 7,000 | 2,850 |
| 2007-03-22 | 270 | 335 | 270 | 300 | 71,000 | 3,000 |
| 2007-03-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2007-03-16 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
| 2007-03-14 | 270 | 270 | 269 | 270 | 16,000 | 2,700 |
| 2007-03-12 | 270 | 271 | 270 | 270 | 8,000 | 2,700 |
| 2007-03-09 | 271 | 271 | 270 | 270 | 4,000 | 2,700 |
| 2007-03-08 | 270 | 271 | 270 | 271 | 3,000 | 2,710 |
| 2007-03-07 | 270 | 270 | 270 | 270 | 12,000 | 2,700 |
| 2007-03-05 | 271 | 272 | 268 | 268 | 12,000 | 2,680 |
| 2007-03-02 | 277 | 278 | 277 | 277 | 3,000 | 2,770 |
| 2007-02-28 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2007-02-27 | 277 | 277 | 275 | 275 | 4,000 | 2,750 |
| 2007-02-26 | 275 | 277 | 274 | 275 | 6,000 | 2,750 |
| 2007-02-22 | 281 | 281 | 280 | 281 | 15,000 | 2,810 |
| 2007-02-21 | 281 | 281 | 280 | 281 | 9,000 | 2,810 |
| 2007-02-20 | 275 | 285 | 275 | 280 | 7,000 | 2,800 |
| 2007-02-19 | 276 | 276 | 275 | 275 | 3,000 | 2,750 |
| 2007-02-16 | 270 | 275 | 270 | 275 | 5,000 | 2,750 |
| 2007-02-15 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2007-02-08 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2007-02-07 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2007-02-06 | 273 | 273 | 268 | 268 | 25,000 | 2,680 |
| 2007-02-05 | 272 | 272 | 272 | 272 | 10,000 | 2,720 |
| 2007-02-02 | 274 | 275 | 271 | 272 | 25,000 | 2,720 |
| 2007-02-01 | 275 | 281 | 271 | 271 | 7,000 | 2,710 |
| 2007-01-30 | 280 | 280 | 279 | 280 | 16,000 | 2,800 |
| 2007-01-29 | 279 | 280 | 279 | 280 | 4,000 | 2,800 |
| 2007-01-25 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2007-01-24 | 275 | 280 | 271 | 280 | 26,000 | 2,800 |
| 2007-01-23 | 271 | 275 | 271 | 274 | 11,000 | 2,740 |
| 2007-01-22 | 270 | 271 | 270 | 271 | 2,000 | 2,710 |
| 2007-01-19 | 270 | 277 | 270 | 277 | 8,000 | 2,770 |
| 2007-01-18 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2007-01-17 | 280 | 285 | 278 | 278 | 8,000 | 2,780 |
| 2007-01-16 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2007-01-15 | 274 | 277 | 273 | 277 | 4,000 | 2,770 |
| 2007-01-12 | 274 | 274 | 273 | 273 | 2,000 | 2,730 |
| 2007-01-11 | 263 | 263 | 263 | 263 | 5,000 | 2,630 |
| 2007-01-10 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2007-01-05 | 260 | 263 | 260 | 263 | 2,000 | 2,630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株