9012 秩父鉄道(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2010-12-28 | 161 | 164 | 161 | 164 | 6,000 | 1,640 |
| 2010-12-27 | 163 | 163 | 155 | 157 | 14,000 | 1,570 |
| 2010-12-24 | 164 | 164 | 159 | 159 | 3,000 | 1,590 |
| 2010-12-22 | 158 | 162 | 158 | 162 | 2,000 | 1,620 |
| 2010-12-21 | 156 | 161 | 155 | 158 | 25,000 | 1,580 |
| 2010-12-20 | 158 | 161 | 158 | 158 | 6,000 | 1,580 |
| 2010-12-17 | 158 | 160 | 158 | 160 | 6,000 | 1,600 |
| 2010-12-16 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2010-12-15 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2010-12-14 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2010-12-13 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2010-12-09 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2010-12-08 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2010-12-07 | 164 | 164 | 161 | 161 | 3,000 | 1,610 |
| 2010-12-06 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-12-03 | 164 | 165 | 164 | 165 | 3,000 | 1,650 |
| 2010-11-29 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-11-26 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2010-11-25 | 165 | 165 | 161 | 163 | 8,000 | 1,630 |
| 2010-11-22 | 159 | 161 | 159 | 161 | 2,000 | 1,610 |
| 2010-11-19 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2010-11-17 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2010-11-12 | 154 | 166 | 154 | 166 | 6,000 | 1,660 |
| 2010-11-10 | 155 | 155 | 154 | 154 | 10,000 | 1,540 |
| 2010-11-09 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2010-11-08 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2010-11-05 | 156 | 159 | 156 | 157 | 5,000 | 1,570 |
| 2010-11-04 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2010-10-29 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2010-10-25 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2010-10-22 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2010-10-19 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-10-08 | 160 | 164 | 160 | 164 | 17,000 | 1,640 |
| 2010-10-07 | 163 | 167 | 163 | 167 | 2,000 | 1,670 |
| 2010-10-06 | 162 | 163 | 162 | 163 | 3,000 | 1,630 |
| 2010-10-04 | 159 | 162 | 159 | 162 | 2,000 | 1,620 |
| 2010-10-01 | 163 | 163 | 161 | 161 | 5,000 | 1,610 |
| 2010-09-30 | 161 | 164 | 161 | 164 | 7,000 | 1,640 |
| 2010-09-24 | 167 | 168 | 167 | 168 | 4,000 | 1,680 |
| 2010-09-21 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2010-09-17 | 163 | 164 | 159 | 164 | 3,000 | 1,640 |
| 2010-09-16 | 160 | 166 | 151 | 161 | 15,000 | 1,610 |
| 2010-09-14 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2010-09-13 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2010-09-10 | 167 | 169 | 167 | 169 | 2,000 | 1,690 |
| 2010-09-09 | 168 | 168 | 167 | 167 | 6,000 | 1,670 |
| 2010-09-08 | 167 | 167 | 166 | 166 | 4,000 | 1,660 |
| 2010-09-07 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2010-09-06 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2010-09-03 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2010-09-02 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2010-09-01 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2010-08-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2010-08-25 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2010-08-24 | 167 | 169 | 165 | 169 | 8,000 | 1,690 |
| 2010-08-23 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2010-08-20 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 2010-08-17 | 172 | 173 | 172 | 173 | 4,000 | 1,730 |
| 2010-08-16 | 170 | 171 | 170 | 171 | 3,000 | 1,710 |
| 2010-08-12 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2010-08-11 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 2010-08-10 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2010-08-09 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2010-08-02 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2010-07-30 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2010-07-29 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2010-07-28 | 166 | 169 | 166 | 169 | 6,000 | 1,690 |
| 2010-07-23 | 165 | 170 | 165 | 170 | 5,000 | 1,700 |
| 2010-07-22 | 166 | 166 | 165 | 165 | 5,000 | 1,650 |
| 2010-07-21 | 168 | 168 | 167 | 167 | 3,000 | 1,670 |
| 2010-07-14 | 166 | 172 | 166 | 172 | 10,000 | 1,720 |
| 2010-07-12 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2010-07-09 | 178 | 178 | 170 | 170 | 5,000 | 1,700 |
| 2010-07-08 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2010-07-07 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2010-07-05 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2010-06-29 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2010-06-28 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-06-25 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2010-06-21 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2010-06-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2010-06-17 | 180 | 180 | 176 | 180 | 3,000 | 1,800 |
| 2010-06-16 | 175 | 180 | 175 | 180 | 11,000 | 1,800 |
| 2010-06-15 | 175 | 179 | 174 | 179 | 3,000 | 1,790 |
| 2010-06-14 | 184 | 185 | 175 | 175 | 4,000 | 1,750 |
| 2010-06-11 | 168 | 184 | 168 | 184 | 18,000 | 1,840 |
| 2010-06-10 | 167 | 169 | 167 | 169 | 6,000 | 1,690 |
| 2010-06-08 | 169 | 174 | 169 | 174 | 2,000 | 1,740 |
| 2010-06-07 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2010-06-04 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2010-05-31 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2010-05-27 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2010-05-25 | 171 | 171 | 167 | 167 | 3,000 | 1,670 |
| 2010-05-21 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 2010-05-20 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2010-05-18 | 170 | 172 | 169 | 172 | 5,000 | 1,720 |
| 2010-05-17 | 171 | 171 | 167 | 167 | 8,000 | 1,670 |
| 2010-05-13 | 175 | 176 | 175 | 176 | 6,000 | 1,760 |
| 2010-05-12 | 174 | 176 | 174 | 176 | 3,000 | 1,760 |
| 2010-05-11 | 170 | 174 | 170 | 174 | 2,000 | 1,740 |
| 2010-05-10 | 175 | 175 | 165 | 170 | 6,000 | 1,700 |
| 2010-05-07 | 173 | 175 | 170 | 175 | 11,000 | 1,750 |
| 2010-05-06 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2010-04-30 | 177 | 179 | 174 | 174 | 4,000 | 1,740 |
| 2010-04-27 | 173 | 173 | 172 | 172 | 8,000 | 1,720 |
| 2010-04-26 | 178 | 178 | 175 | 178 | 7,000 | 1,780 |
| 2010-04-23 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2010-04-22 | 177 | 178 | 177 | 178 | 2,000 | 1,780 |
| 2010-04-21 | 173 | 176 | 173 | 176 | 3,000 | 1,760 |
| 2010-04-16 | 179 | 179 | 173 | 173 | 5,000 | 1,730 |
| 2010-04-15 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2010-04-14 | 180 | 180 | 177 | 180 | 7,000 | 1,800 |
| 2010-04-13 | 178 | 180 | 177 | 178 | 8,000 | 1,780 |
| 2010-04-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2010-04-09 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2010-04-08 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2010-04-06 | 173 | 177 | 172 | 177 | 9,000 | 1,770 |
| 2010-04-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2010-04-01 | 177 | 177 | 176 | 176 | 2,000 | 1,760 |
| 2010-03-26 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2010-03-25 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2010-03-24 | 175 | 180 | 175 | 177 | 8,000 | 1,770 |
| 2010-03-23 | 184 | 184 | 180 | 180 | 6,000 | 1,800 |
| 2010-03-19 | 180 | 184 | 180 | 184 | 2,000 | 1,840 |
| 2010-03-18 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-03-17 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2010-03-16 | 185 | 185 | 180 | 184 | 3,000 | 1,840 |
| 2010-03-15 | 179 | 180 | 179 | 180 | 7,000 | 1,800 |
| 2010-03-12 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2010-03-08 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 2010-03-02 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2010-03-01 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 2010-02-25 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2010-02-24 | 176 | 179 | 174 | 178 | 8,000 | 1,780 |
| 2010-02-23 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2010-02-22 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2010-02-19 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2010-02-15 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2010-02-08 | 177 | 178 | 177 | 178 | 3,000 | 1,780 |
| 2010-02-05 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2010-02-04 | 174 | 174 | 174 | 174 | 5,000 | 1,740 |
| 2010-01-29 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2010-01-28 | 175 | 177 | 175 | 177 | 2,000 | 1,770 |
| 2010-01-27 | 176 | 176 | 175 | 175 | 7,000 | 1,750 |
| 2010-01-26 | 178 | 178 | 177 | 177 | 2,000 | 1,770 |
| 2010-01-25 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2010-01-22 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2010-01-18 | 183 | 184 | 183 | 184 | 2,000 | 1,840 |
| 2010-01-15 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2010-01-14 | 174 | 177 | 174 | 177 | 2,000 | 1,770 |
| 2010-01-13 | 184 | 184 | 178 | 178 | 2,000 | 1,780 |
| 2010-01-12 | 178 | 184 | 178 | 179 | 5,000 | 1,790 |
| 2010-01-07 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2010-01-04 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
