1. HOME >
  2. 株価時系列 >
  3. 9012 >
  4. 2011年

9012 秩父鉄道(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301751751751751,0001,750
2011-12-271741751741754,0001,750
2011-12-261741741741745,0001,740
2011-12-221791791791793,0001,790
2011-12-211731781731786,0001,780
2011-12-161731731731731,0001,730
2011-12-151731731731733,0001,730
2011-12-1417217317117314,0001,730
2011-12-131721721711715,0001,710
2011-12-121751751751751,0001,750
2011-12-091761761761763,0001,760
2011-12-081791791761764,0001,760
2011-12-021761791761794,0001,790
2011-11-301761761761761,0001,760
2011-11-291761761761764,0001,760
2011-11-251791801761765,0001,760
2011-11-211791791791791,0001,790
2011-11-161851851801803,0001,800
2011-11-151881881801853,0001,850
2011-11-101881881881881,0001,880
2011-11-091831841831842,0001,840
2011-11-081831831831831,0001,830
2011-11-071791801791804,0001,800
2011-11-0417617617617610,0001,760
2011-11-021781781781781,0001,780
2011-11-011831851831853,0001,850
2011-10-311801801801802,0001,800
2011-10-281791801791803,0001,800
2011-10-271781781781782,0001,780
2011-10-261771771771772,0001,770
2011-10-251761761761762,0001,760
2011-10-211741741741742,0001,740
2011-10-2017217517217512,0001,750
2011-10-121801801801801,0001,800
2011-10-071751751751751,0001,750
2011-10-061801801781785,0001,780
2011-10-051851851851854,0001,850
2011-09-291881881881883,0001,880
2011-09-281871871871871,0001,870
2011-09-271821821821821,0001,820
2011-09-221901921801806,0001,800
2011-09-1618018817618216,0001,820
2011-09-151781881781884,0001,880
2011-09-141851851801803,0001,800
2011-09-131781781781782,0001,780
2011-09-121831831831831,0001,830
2011-09-051781781781781,0001,780
2011-09-011801821801823,0001,820
2011-08-311781781781781,0001,780
2011-08-301781781781784,0001,780
2011-08-291781781781781,0001,780
2011-08-261771781771782,0001,780
2011-08-251771771751754,0001,750
2011-08-191781781781781,0001,780
2011-08-181741741741742,0001,740
2011-08-101701741701742,0001,740
2011-08-091701701661708,0001,700
2011-08-081721721721721,0001,720
2011-08-051751751751751,0001,750
2011-07-261761801761802,0001,800
2011-07-251801801801802,0001,800
2011-07-191781801781804,0001,800
2011-07-151761761761761,0001,760
2011-07-141711711711713,0001,710
2011-07-131761761761761,0001,760
2011-07-121731751731752,0001,750
2011-07-111711731681734,0001,730
2011-07-081741741711713,0001,710
2011-07-041751751751751,0001,750
2011-06-271801801801801,0001,800
2011-06-241801801801802,0001,800
2011-06-101751801751802,0001,800
2011-06-0617817817817810,0001,780
2011-05-261851851851856,0001,850
2011-05-251851851851852,0001,850
2011-05-231811811801802,0001,800
2011-05-111851851851852,0001,850
2011-05-101801851801852,0001,850
2011-05-061711811711819,0001,810
2011-05-021811861811867,0001,860
2011-04-271751801751803,0001,800
2011-04-251761761761762,0001,760
2011-04-221701701701701,0001,700
2011-04-211651661651666,0001,660
2011-04-191671671671672,0001,670
2011-04-181671671671676,0001,670
2011-04-151711711671674,0001,670
2011-04-131681711681712,0001,710
2011-04-121691691691695,0001,690
2011-04-061701701701701,0001,700
2011-04-051741751701703,0001,700
2011-04-041721741721745,0001,740
2011-04-011701701701702,0001,700
2011-03-311751751721725,0001,720
2011-03-301801801751753,0001,750
2011-03-2818318618218619,0001,860
2011-03-251851851821824,0001,820
2011-03-241901901851854,0001,850
2011-03-2318518818518810,0001,880
2011-03-221841841801803,0001,800
2011-03-181771801771803,0001,800
2011-03-171751751751751,0001,750
2011-03-1617017017017016,0001,700
2011-03-151771771611705,0001,700
2011-03-141701751701752,0001,750
2011-03-111711761711768,0001,760
2011-03-101811811811812,0001,810
2011-03-071801801801801,0001,800
2011-03-041851851851851,0001,850
2011-03-031851851851851,0001,850
2011-03-021781801781803,0001,800
2011-02-251821821821822,0001,820
2011-02-241761771761774,0001,770
2011-02-181831831831834,0001,830
2011-02-171831831831831,0001,830
2011-02-161801801801803,0001,800
2011-02-151801801801805,0001,800
2011-02-141801801751755,0001,750
2011-02-101801801801801,0001,800
2011-02-091781781781781,0001,780
2011-02-081761761761761,0001,760
2011-02-0718118318118311,0001,830
2011-02-041811811811811,0001,810
2011-02-0317818017218020,0001,800
2011-02-021751751751751,0001,750
2011-02-011711761711765,0001,760
2011-01-271751751751751,0001,750
2011-01-261801801801801,0001,800
2011-01-251801801801801,0001,800
2011-01-241801801801801,0001,800
2011-01-211791801791802,0001,800
2011-01-201761761751755,0001,750
2011-01-191821821771823,0001,820
2011-01-181721721721721,0001,720
2011-01-171771771771771,0001,770
2011-01-141741751721723,0001,720
2011-01-131741741741741,0001,740
2011-01-121691691691694,0001,690
2011-01-111691691691693,0001,690
2011-01-071651651651655,0001,650
2011-01-061661661661661,0001,660

分割・併合履歴 ： [2017-09-27]1株→0.1株