9012 秩父鉄道(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2009-12-28 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-12-25 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2009-12-24 | 174 | 174 | 174 | 174 | 7,000 | 1,740 |
| 2009-12-18 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-12-17 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2009-12-10 | 161 | 168 | 161 | 168 | 3,000 | 1,680 |
| 2009-12-09 | 168 | 171 | 155 | 171 | 19,000 | 1,710 |
| 2009-12-08 | 172 | 172 | 169 | 169 | 2,000 | 1,690 |
| 2009-12-07 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-12-04 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2009-12-03 | 179 | 179 | 179 | 179 | 7,000 | 1,790 |
| 2009-12-02 | 175 | 179 | 175 | 179 | 7,000 | 1,790 |
| 2009-12-01 | 171 | 179 | 171 | 179 | 7,000 | 1,790 |
| 2009-11-30 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-11-26 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2009-11-25 | 176 | 176 | 169 | 174 | 7,000 | 1,740 |
| 2009-11-24 | 169 | 169 | 168 | 168 | 7,000 | 1,680 |
| 2009-11-20 | 172 | 173 | 170 | 170 | 6,000 | 1,700 |
| 2009-11-19 | 174 | 174 | 173 | 173 | 3,000 | 1,730 |
| 2009-11-18 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2009-11-09 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2009-10-30 | 179 | 183 | 179 | 183 | 2,000 | 1,830 |
| 2009-10-26 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2009-10-23 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2009-10-21 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2009-10-20 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2009-10-19 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-10-14 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2009-10-09 | 173 | 176 | 173 | 176 | 4,000 | 1,760 |
| 2009-10-08 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-10-07 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2009-10-05 | 175 | 179 | 175 | 179 | 4,000 | 1,790 |
| 2009-09-25 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2009-09-24 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2009-09-18 | 176 | 177 | 172 | 177 | 13,000 | 1,770 |
| 2009-09-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-09-14 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-09-11 | 180 | 183 | 180 | 183 | 3,000 | 1,830 |
| 2009-09-10 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2009-09-09 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2009-09-08 | 178 | 186 | 178 | 186 | 5,000 | 1,860 |
| 2009-09-07 | 178 | 178 | 176 | 176 | 4,000 | 1,760 |
| 2009-09-04 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2009-09-02 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2009-09-01 | 178 | 182 | 178 | 182 | 4,000 | 1,820 |
| 2009-08-31 | 182 | 182 | 178 | 178 | 2,000 | 1,780 |
| 2009-08-28 | 182 | 182 | 180 | 180 | 2,000 | 1,800 |
| 2009-08-26 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2009-08-25 | 182 | 182 | 180 | 180 | 3,000 | 1,800 |
| 2009-08-24 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2009-08-18 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2009-08-14 | 179 | 183 | 179 | 183 | 3,000 | 1,830 |
| 2009-08-13 | 179 | 180 | 179 | 180 | 2,000 | 1,800 |
| 2009-08-12 | 177 | 180 | 177 | 180 | 3,000 | 1,800 |
| 2009-08-11 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2009-08-10 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2009-08-04 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-08-03 | 179 | 180 | 179 | 180 | 4,000 | 1,800 |
| 2009-07-31 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2009-07-30 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2009-07-29 | 180 | 180 | 175 | 178 | 3,000 | 1,780 |
| 2009-07-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-07-27 | 176 | 181 | 176 | 177 | 4,000 | 1,770 |
| 2009-07-24 | 184 | 184 | 172 | 177 | 8,000 | 1,770 |
| 2009-07-23 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-07-21 | 182 | 185 | 182 | 185 | 3,000 | 1,850 |
| 2009-07-17 | 174 | 177 | 170 | 177 | 7,000 | 1,770 |
| 2009-07-15 | 182 | 182 | 172 | 174 | 4,000 | 1,740 |
| 2009-07-13 | 178 | 178 | 177 | 177 | 2,000 | 1,770 |
| 2009-07-06 | 197 | 197 | 183 | 183 | 4,000 | 1,830 |
| 2009-07-03 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2009-07-02 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2009-06-29 | 184 | 184 | 180 | 180 | 2,000 | 1,800 |
| 2009-06-26 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-06-25 | 190 | 195 | 190 | 195 | 3,000 | 1,950 |
| 2009-06-23 | 184 | 185 | 184 | 185 | 3,000 | 1,850 |
| 2009-06-18 | 180 | 189 | 180 | 189 | 2,000 | 1,890 |
| 2009-06-17 | 185 | 185 | 180 | 180 | 3,000 | 1,800 |
| 2009-06-11 | 185 | 190 | 185 | 190 | 2,000 | 1,900 |
| 2009-06-05 | 190 | 200 | 190 | 200 | 2,000 | 2,000 |
| 2009-06-04 | 189 | 194 | 189 | 194 | 3,000 | 1,940 |
| 2009-06-03 | 182 | 186 | 182 | 186 | 5,000 | 1,860 |
| 2009-06-01 | 179 | 184 | 179 | 184 | 2,000 | 1,840 |
| 2009-05-29 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-05-26 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2009-05-25 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2009-05-20 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2009-05-18 | 167 | 173 | 167 | 173 | 2,000 | 1,730 |
| 2009-05-14 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2009-05-13 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2009-05-12 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2009-05-08 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-05-07 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2009-04-28 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2009-04-27 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2009-04-24 | 172 | 173 | 172 | 173 | 3,000 | 1,730 |
| 2009-04-23 | 169 | 171 | 161 | 171 | 11,000 | 1,710 |
| 2009-04-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-04-21 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-04-20 | 167 | 172 | 167 | 172 | 6,000 | 1,720 |
| 2009-04-16 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2009-04-09 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-04-08 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2009-03-31 | 155 | 190 | 155 | 190 | 17,000 | 1,900 |
| 2009-03-30 | 152 | 157 | 150 | 155 | 18,000 | 1,550 |
| 2009-03-26 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-03-25 | 186 | 186 | 181 | 181 | 3,000 | 1,810 |
| 2009-03-24 | 193 | 193 | 178 | 178 | 2,000 | 1,780 |
| 2009-03-16 | 168 | 174 | 168 | 174 | 5,000 | 1,740 |
| 2009-03-13 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2009-02-26 | 183 | 202 | 183 | 202 | 3,000 | 2,020 |
| 2009-02-25 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2009-02-17 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2009-02-16 | 166 | 184 | 166 | 184 | 2,000 | 1,840 |
| 2009-02-13 | 165 | 175 | 165 | 175 | 3,000 | 1,750 |
| 2009-02-12 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-02-10 | 170 | 170 | 165 | 165 | 3,000 | 1,650 |
| 2009-02-06 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2009-02-04 | 177 | 177 | 172 | 172 | 2,000 | 1,720 |
| 2009-02-03 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2009-02-02 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2009-01-29 | 184 | 189 | 184 | 189 | 6,000 | 1,890 |
| 2009-01-28 | 180 | 184 | 180 | 183 | 10,000 | 1,830 |
| 2009-01-23 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2009-01-21 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-01-20 | 174 | 177 | 172 | 177 | 3,000 | 1,770 |
| 2009-01-15 | 180 | 184 | 180 | 184 | 2,000 | 1,840 |
| 2009-01-14 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-01-09 | 180 | 180 | 171 | 171 | 2,000 | 1,710 |
| 2009-01-08 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-01-07 | 180 | 184 | 170 | 184 | 3,000 | 1,840 |
| 2009-01-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-01-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
