9012 秩父鉄道(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2008-12-29 | 187 | 188 | 187 | 188 | 4,000 | 1,880 |
| 2008-12-26 | 180 | 186 | 174 | 186 | 6,000 | 1,860 |
| 2008-12-25 | 180 | 180 | 175 | 175 | 8,000 | 1,750 |
| 2008-12-24 | 177 | 177 | 172 | 172 | 2,000 | 1,720 |
| 2008-12-17 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2008-12-16 | 170 | 185 | 170 | 185 | 3,000 | 1,850 |
| 2008-12-15 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-12-12 | 168 | 168 | 165 | 165 | 16,000 | 1,650 |
| 2008-12-11 | 168 | 168 | 165 | 165 | 3,000 | 1,650 |
| 2008-12-10 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2008-12-01 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-11-28 | 177 | 177 | 176 | 177 | 3,000 | 1,770 |
| 2008-11-27 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2008-11-26 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2008-11-25 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2008-11-21 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-11-13 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 2008-11-12 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2008-11-11 | 184 | 185 | 184 | 185 | 4,000 | 1,850 |
| 2008-11-05 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2008-11-04 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-10-31 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-10-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-10-29 | 156 | 175 | 156 | 170 | 6,000 | 1,700 |
| 2008-10-28 | 137 | 155 | 137 | 155 | 5,000 | 1,550 |
| 2008-10-27 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-10-24 | 181 | 181 | 150 | 160 | 19,000 | 1,600 |
| 2008-10-23 | 167 | 175 | 167 | 175 | 4,000 | 1,750 |
| 2008-10-21 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2008-10-14 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-10-10 | 158 | 184 | 150 | 184 | 9,000 | 1,840 |
| 2008-10-09 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 2008-10-08 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2008-10-07 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-10-06 | 189 | 189 | 180 | 180 | 3,000 | 1,800 |
| 2008-10-03 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2008-10-02 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2008-10-01 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-09-30 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-09-26 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2008-09-25 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-09-22 | 185 | 195 | 185 | 195 | 2,000 | 1,950 |
| 2008-09-19 | 189 | 189 | 189 | 189 | 6,000 | 1,890 |
| 2008-09-18 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2008-09-10 | 197 | 202 | 197 | 202 | 2,000 | 2,020 |
| 2008-09-05 | 195 | 200 | 195 | 200 | 2,000 | 2,000 |
| 2008-09-04 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2008-09-03 | 192 | 199 | 192 | 199 | 2,000 | 1,990 |
| 2008-09-01 | 197 | 202 | 197 | 202 | 5,000 | 2,020 |
| 2008-08-29 | 187 | 197 | 185 | 197 | 6,000 | 1,970 |
| 2008-08-28 | 194 | 194 | 190 | 190 | 11,000 | 1,900 |
| 2008-08-26 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2008-08-25 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2008-08-12 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2008-08-11 | 200 | 200 | 200 | 200 | 15,000 | 2,000 |
| 2008-08-08 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2008-08-06 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-08-05 | 200 | 200 | 197 | 197 | 7,000 | 1,970 |
| 2008-08-04 | 195 | 200 | 195 | 200 | 5,000 | 2,000 |
| 2008-08-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-07-31 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2008-07-30 | 200 | 200 | 197 | 200 | 13,000 | 2,000 |
| 2008-07-29 | 200 | 200 | 196 | 197 | 11,000 | 1,970 |
| 2008-07-28 | 205 | 210 | 205 | 210 | 4,000 | 2,100 |
| 2008-07-25 | 215 | 221 | 215 | 215 | 5,000 | 2,150 |
| 2008-07-24 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2008-07-18 | 225 | 225 | 220 | 220 | 7,000 | 2,200 |
| 2008-07-17 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-07-16 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2008-07-15 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2008-07-11 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2008-07-08 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2008-07-07 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2008-06-30 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-06-25 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2008-06-23 | 206 | 215 | 205 | 210 | 15,000 | 2,100 |
| 2008-06-20 | 206 | 212 | 203 | 212 | 4,000 | 2,120 |
| 2008-06-19 | 201 | 211 | 201 | 211 | 3,000 | 2,110 |
| 2008-06-18 | 205 | 206 | 201 | 206 | 7,000 | 2,060 |
| 2008-06-16 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-06-13 | 204 | 210 | 191 | 210 | 9,000 | 2,100 |
| 2008-06-12 | 190 | 203 | 190 | 203 | 9,000 | 2,030 |
| 2008-06-04 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2008-06-03 | 208 | 215 | 208 | 215 | 17,000 | 2,150 |
| 2008-05-30 | 198 | 203 | 195 | 203 | 4,000 | 2,030 |
| 2008-05-29 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2008-05-28 | 195 | 195 | 191 | 191 | 3,000 | 1,910 |
| 2008-05-27 | 220 | 220 | 210 | 210 | 2,000 | 2,100 |
| 2008-05-26 | 215 | 223 | 215 | 223 | 2,000 | 2,230 |
| 2008-05-23 | 217 | 220 | 217 | 220 | 3,000 | 2,200 |
| 2008-05-21 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2008-05-16 | 192 | 202 | 192 | 202 | 3,000 | 2,020 |
| 2008-05-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2008-04-30 | 200 | 226 | 196 | 226 | 8,000 | 2,260 |
| 2008-04-28 | 200 | 200 | 200 | 200 | 57,000 | 2,000 |
| 2008-04-25 | 199 | 200 | 199 | 200 | 4,000 | 2,000 |
| 2008-04-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-04-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-04-15 | 185 | 200 | 185 | 200 | 2,000 | 2,000 |
| 2008-04-09 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-04-04 | 180 | 181 | 180 | 181 | 2,000 | 1,810 |
| 2008-04-02 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2008-04-01 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2008-03-31 | 201 | 201 | 200 | 200 | 14,000 | 2,000 |
| 2008-03-26 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2008-03-25 | 199 | 200 | 199 | 200 | 7,000 | 2,000 |
| 2008-03-24 | 197 | 198 | 197 | 198 | 8,000 | 1,980 |
| 2008-03-21 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2008-03-19 | 192 | 193 | 192 | 193 | 2,000 | 1,930 |
| 2008-03-17 | 196 | 196 | 190 | 190 | 4,000 | 1,900 |
| 2008-03-14 | 190 | 190 | 189 | 190 | 19,000 | 1,900 |
| 2008-03-12 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 2008-03-11 | 199 | 199 | 198 | 198 | 5,000 | 1,980 |
| 2008-03-10 | 199 | 199 | 198 | 198 | 30,000 | 1,980 |
| 2008-03-07 | 189 | 190 | 189 | 190 | 4,000 | 1,900 |
| 2008-03-06 | 190 | 198 | 190 | 198 | 4,000 | 1,980 |
| 2008-02-29 | 194 | 198 | 194 | 198 | 2,000 | 1,980 |
| 2008-02-28 | 200 | 200 | 198 | 198 | 5,000 | 1,980 |
| 2008-02-27 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2008-02-25 | 211 | 211 | 210 | 210 | 2,000 | 2,100 |
| 2008-02-22 | 199 | 200 | 199 | 199 | 16,000 | 1,990 |
| 2008-02-21 | 203 | 203 | 202 | 202 | 2,000 | 2,020 |
| 2008-02-20 | 211 | 211 | 210 | 210 | 2,000 | 2,100 |
| 2008-02-18 | 199 | 200 | 199 | 200 | 4,000 | 2,000 |
| 2008-02-15 | 200 | 219 | 199 | 218 | 4,000 | 2,180 |
| 2008-02-14 | 211 | 211 | 210 | 210 | 2,000 | 2,100 |
| 2008-02-12 | 199 | 215 | 199 | 215 | 2,000 | 2,150 |
| 2008-02-07 | 200 | 218 | 200 | 218 | 2,000 | 2,180 |
| 2008-02-05 | 235 | 235 | 230 | 230 | 2,000 | 2,300 |
| 2008-02-01 | 209 | 215 | 209 | 215 | 6,000 | 2,150 |
| 2008-01-31 | 204 | 205 | 204 | 205 | 4,000 | 2,050 |
| 2008-01-29 | 201 | 201 | 197 | 198 | 4,000 | 1,980 |
| 2008-01-25 | 204 | 204 | 202 | 202 | 2,000 | 2,020 |
| 2008-01-23 | 180 | 200 | 180 | 200 | 9,000 | 2,000 |
| 2008-01-22 | 177 | 178 | 160 | 167 | 20,000 | 1,670 |
| 2008-01-21 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2008-01-18 | 191 | 192 | 175 | 180 | 27,000 | 1,800 |
| 2008-01-17 | 190 | 191 | 189 | 191 | 6,000 | 1,910 |
| 2008-01-16 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 2008-01-15 | 214 | 215 | 200 | 200 | 18,000 | 2,000 |
| 2008-01-08 | 212 | 213 | 212 | 213 | 2,000 | 2,130 |
| 2008-01-07 | 224 | 230 | 224 | 230 | 6,000 | 2,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
