9012 秩父鉄道(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281781831781832,0001,830
2012-12-271831831831832,0001,830
2012-12-261791831791835,0001,830
2012-12-251841841791792,0001,790
2012-12-211821841821837,0001,830
2012-12-201801821801826,0001,820
2012-12-191741791741799,0001,790
2012-12-171721721721721,0001,720
2012-12-111751751751751,0001,750
2012-12-101731751731754,0001,750
2012-12-071751761751763,0001,760
2012-12-061731731731733,0001,730
2012-12-051721731721723,0001,720
2012-12-041701711701712,0001,710
2012-11-291711711711712,0001,710
2012-11-281721731711717,0001,710
2012-11-221711721711726,0001,720
2012-11-191691711691714,0001,710
2012-11-161691691691693,0001,690
2012-11-1516917216916912,0001,690
2012-11-141691691691694,0001,690
2012-11-131691691691694,0001,690
2012-11-071701711701714,0001,710
2012-11-061701701701705,0001,700
2012-11-051711731711735,0001,730
2012-11-0217017117017115,0001,710
2012-11-011701701691697,0001,690
2012-10-311701711691719,0001,710
2012-10-261701711701715,0001,710
2012-10-251701701701704,0001,700
2012-10-241701701701703,0001,700
2012-10-231701701701703,0001,700
2012-10-221701701701706,0001,700
2012-10-191701731701734,0001,730
2012-10-181681701681706,0001,700
2012-10-171681681681683,0001,680
2012-10-161681681681683,0001,680
2012-10-151681681681681,0001,680
2012-10-121691701691705,0001,700
2012-10-091711711711712,0001,710
2012-10-051691711691717,0001,710
2012-10-041691691691693,0001,690
2012-10-031691691691693,0001,690
2012-10-021691691691694,0001,690
2012-09-281711711711711,0001,710
2012-09-271671711671716,0001,710
2012-09-261671691671675,0001,670
2012-09-251721721691699,0001,690
2012-09-241721721721723,0001,720
2012-09-211701721701729,0001,720
2012-09-201701721691727,0001,720
2012-09-191701701691708,0001,700
2012-09-181701701701703,0001,700
2012-09-141691701691709,0001,700
2012-09-131711711711714,0001,710
2012-09-121691721691726,0001,720
2012-09-111701701701708,0001,700
2012-09-101711711701705,0001,700
2012-09-0717017717017110,0001,710
2012-09-061701701701704,0001,700
2012-09-051671701671706,0001,700
2012-09-041681681671679,0001,670
2012-08-311691691691692,0001,690
2012-08-301701701691698,0001,690
2012-08-291701701701703,0001,700
2012-08-2817017017017028,0001,700
2012-08-2717117217017121,0001,710
2012-08-241711721711723,0001,720
2012-08-231721721711718,0001,710
2012-08-221731731731731,0001,730
2012-08-211731731731732,0001,730
2012-08-201741741741743,0001,740
2012-08-171741741741743,0001,740
2012-08-151751761751765,0001,760
2012-08-101731781731784,0001,780
2012-08-091731731731731,0001,730
2012-08-081731731731731,0001,730
2012-08-011731731731732,0001,730
2012-07-311731731731732,0001,730
2012-07-301731731731732,0001,730
2012-07-271701731701735,0001,730
2012-07-261701701701703,0001,700
2012-07-2517317317017011,0001,700
2012-07-2417317317317313,0001,730
2012-07-231781781751756,0001,750
2012-07-201821831821833,0001,830
2012-07-1817819117518221,0001,820
2012-07-121751771751774,0001,770
2012-07-111741741741744,0001,740
2012-07-101771771771775,0001,770
2012-07-091731781731787,0001,780
2012-07-051781781781782,0001,780
2012-07-041751751751751,0001,750
2012-07-021781801781802,0001,800
2012-06-281751781751785,0001,780
2012-06-271731741731742,0001,740
2012-06-251721721721722,0001,720
2012-06-221701701691698,0001,690
2012-06-211721721721721,0001,720
2012-06-201701701701701,0001,700
2012-06-181731731701717,0001,710
2012-06-151761761761764,0001,760
2012-06-1417217217217211,0001,720
2012-06-131721721721724,0001,720
2012-06-111751771751773,0001,770
2012-06-051741741741741,0001,740
2012-06-041701701691692,0001,690
2012-06-011731731731733,0001,730
2012-05-301781781781781,0001,780
2012-05-291771771771771,0001,770
2012-05-251741741741742,0001,740
2012-05-241721731721732,0001,730
2012-05-221701721701722,0001,720
2012-05-211721721721721,0001,720
2012-05-181711711691696,0001,690
2012-05-1716817216817214,0001,720
2012-05-161681681671685,0001,680
2012-05-1516616616416617,0001,660
2012-05-141721721701708,0001,700
2012-05-1117617617017214,0001,720
2012-05-101771771771772,0001,770
2012-05-091781781771775,0001,770
2012-05-081801801801803,0001,800
2012-05-071811811811811,0001,810
2012-05-011841841841841,0001,840
2012-04-271831831801817,0001,810
2012-04-261871871811814,0001,810
2012-04-251841851841854,0001,850
2012-04-2317718317718315,0001,830
2012-04-181781801781806,0001,800
2012-04-1618118117718127,0001,810
2012-04-131801801801801,0001,800
2012-04-111781781781782,0001,780
2012-04-091791791791791,0001,790
2012-04-051781821781824,0001,820
2012-04-0418018017717713,0001,770
2012-04-031801801801801,0001,800
2012-04-021851851811816,0001,810
2012-03-301811851811856,0001,850
2012-03-2918819018018117,0001,810
2012-03-2819319318718714,0001,870
2012-03-272052052052052,0002,050
2012-03-262002052002052,0002,050
2012-03-232052102052056,0002,050
2012-03-2220620620120118,0002,010
2012-03-2120620820620620,0002,060
2012-03-192022072022076,0002,070
2012-03-1619120519120522,0002,050
2012-03-151881901881904,0001,900
2012-03-141881881881884,0001,880
2012-03-131901901881884,0001,880
2012-03-121931931911915,0001,910
2012-03-091931931931934,0001,930
2012-03-0818719618519617,0001,960
2012-03-0719019018718710,0001,870
2012-03-061881901871908,0001,900
2012-03-0518618918418913,0001,890
2012-03-021841861841865,0001,860
2012-02-291841841841841,0001,840
2012-02-281841841841845,0001,840
2012-02-241841841841842,0001,840
2012-02-231801841801845,0001,840
2012-02-221781781781786,0001,780
2012-02-211791791791793,0001,790
2012-02-201791791791793,0001,790
2012-02-171791791791793,0001,790
2012-02-161791791791793,0001,790
2012-02-151791791791793,0001,790
2012-02-141791791791793,0001,790
2012-02-131791791791794,0001,790
2012-02-101791841791846,0001,840
2012-02-091791791791794,0001,790
2012-02-081791791791793,0001,790
2012-02-071791791791793,0001,790
2012-02-061801841791796,0001,790
2012-02-011811851811855,0001,850
2012-01-301821821821821,0001,820
2012-01-271831831831833,0001,830
2012-01-251771831771838,0001,830
2012-01-201761771761775,0001,770
2012-01-181741761741764,0001,760
2012-01-171741741731746,0001,740
2012-01-161751751751758,0001,750
2012-01-131751771751775,0001,770
2012-01-121751751751753,0001,750
2012-01-111751751751753,0001,750
2012-01-101751751751755,0001,750
2012-01-051731771731775,0001,770
2012-01-041751751751754,0001,750

分割・併合履歴 : [2017-09-27]1株→0.1株