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 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 178 | 183 | 178 | 183 | 2,000 | 1,830 |
| 2012-12-27 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2012-12-26 | 179 | 183 | 179 | 183 | 5,000 | 1,830 |
| 2012-12-25 | 184 | 184 | 179 | 179 | 2,000 | 1,790 |
| 2012-12-21 | 182 | 184 | 182 | 183 | 7,000 | 1,830 |
| 2012-12-20 | 180 | 182 | 180 | 182 | 6,000 | 1,820 |
| 2012-12-19 | 174 | 179 | 174 | 179 | 9,000 | 1,790 |
| 2012-12-17 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2012-12-11 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2012-12-10 | 173 | 175 | 173 | 175 | 4,000 | 1,750 |
| 2012-12-07 | 175 | 176 | 175 | 176 | 3,000 | 1,760 |
| 2012-12-06 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2012-12-05 | 172 | 173 | 172 | 172 | 3,000 | 1,720 |
| 2012-12-04 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2012-11-29 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2012-11-28 | 172 | 173 | 171 | 171 | 7,000 | 1,710 |
| 2012-11-22 | 171 | 172 | 171 | 172 | 6,000 | 1,720 |
| 2012-11-19 | 169 | 171 | 169 | 171 | 4,000 | 1,710 |
| 2012-11-16 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2012-11-15 | 169 | 172 | 169 | 169 | 12,000 | 1,690 |
| 2012-11-14 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2012-11-13 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2012-11-07 | 170 | 171 | 170 | 171 | 4,000 | 1,710 |
| 2012-11-06 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2012-11-05 | 171 | 173 | 171 | 173 | 5,000 | 1,730 |
| 2012-11-02 | 170 | 171 | 170 | 171 | 15,000 | 1,710 |
| 2012-11-01 | 170 | 170 | 169 | 169 | 7,000 | 1,690 |
| 2012-10-31 | 170 | 171 | 169 | 171 | 9,000 | 1,710 |
| 2012-10-26 | 170 | 171 | 170 | 171 | 5,000 | 1,710 |
| 2012-10-25 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2012-10-24 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2012-10-23 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2012-10-22 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2012-10-19 | 170 | 173 | 170 | 173 | 4,000 | 1,730 |
| 2012-10-18 | 168 | 170 | 168 | 170 | 6,000 | 1,700 |
| 2012-10-17 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2012-10-16 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2012-10-15 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2012-10-12 | 169 | 170 | 169 | 170 | 5,000 | 1,700 |
| 2012-10-09 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2012-10-05 | 169 | 171 | 169 | 171 | 7,000 | 1,710 |
| 2012-10-04 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2012-10-03 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2012-10-02 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2012-09-28 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2012-09-27 | 167 | 171 | 167 | 171 | 6,000 | 1,710 |
| 2012-09-26 | 167 | 169 | 167 | 167 | 5,000 | 1,670 |
| 2012-09-25 | 172 | 172 | 169 | 169 | 9,000 | 1,690 |
| 2012-09-24 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2012-09-21 | 170 | 172 | 170 | 172 | 9,000 | 1,720 |
| 2012-09-20 | 170 | 172 | 169 | 172 | 7,000 | 1,720 |
| 2012-09-19 | 170 | 170 | 169 | 170 | 8,000 | 1,700 |
| 2012-09-18 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2012-09-14 | 169 | 170 | 169 | 170 | 9,000 | 1,700 |
| 2012-09-13 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2012-09-12 | 169 | 172 | 169 | 172 | 6,000 | 1,720 |
| 2012-09-11 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2012-09-10 | 171 | 171 | 170 | 170 | 5,000 | 1,700 |
| 2012-09-07 | 170 | 177 | 170 | 171 | 10,000 | 1,710 |
| 2012-09-06 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2012-09-05 | 167 | 170 | 167 | 170 | 6,000 | 1,700 |
| 2012-09-04 | 168 | 168 | 167 | 167 | 9,000 | 1,670 |
| 2012-08-31 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2012-08-30 | 170 | 170 | 169 | 169 | 8,000 | 1,690 |
| 2012-08-29 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2012-08-28 | 170 | 170 | 170 | 170 | 28,000 | 1,700 |
| 2012-08-27 | 171 | 172 | 170 | 171 | 21,000 | 1,710 |
| 2012-08-24 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2012-08-23 | 172 | 172 | 171 | 171 | 8,000 | 1,710 |
| 2012-08-22 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2012-08-21 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2012-08-20 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2012-08-17 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2012-08-15 | 175 | 176 | 175 | 176 | 5,000 | 1,760 |
| 2012-08-10 | 173 | 178 | 173 | 178 | 4,000 | 1,780 |
| 2012-08-09 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2012-08-08 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2012-08-01 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2012-07-31 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2012-07-30 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2012-07-27 | 170 | 173 | 170 | 173 | 5,000 | 1,730 |
| 2012-07-26 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2012-07-25 | 173 | 173 | 170 | 170 | 11,000 | 1,700 |
| 2012-07-24 | 173 | 173 | 173 | 173 | 13,000 | 1,730 |
| 2012-07-23 | 178 | 178 | 175 | 175 | 6,000 | 1,750 |
| 2012-07-20 | 182 | 183 | 182 | 183 | 3,000 | 1,830 |
| 2012-07-18 | 178 | 191 | 175 | 182 | 21,000 | 1,820 |
| 2012-07-12 | 175 | 177 | 175 | 177 | 4,000 | 1,770 |
| 2012-07-11 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2012-07-10 | 177 | 177 | 177 | 177 | 5,000 | 1,770 |
| 2012-07-09 | 173 | 178 | 173 | 178 | 7,000 | 1,780 |
| 2012-07-05 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2012-07-04 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2012-07-02 | 178 | 180 | 178 | 180 | 2,000 | 1,800 |
| 2012-06-28 | 175 | 178 | 175 | 178 | 5,000 | 1,780 |
| 2012-06-27 | 173 | 174 | 173 | 174 | 2,000 | 1,740 |
| 2012-06-25 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2012-06-22 | 170 | 170 | 169 | 169 | 8,000 | 1,690 |
| 2012-06-21 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2012-06-20 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2012-06-18 | 173 | 173 | 170 | 171 | 7,000 | 1,710 |
| 2012-06-15 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2012-06-14 | 172 | 172 | 172 | 172 | 11,000 | 1,720 |
| 2012-06-13 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2012-06-11 | 175 | 177 | 175 | 177 | 3,000 | 1,770 |
| 2012-06-05 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2012-06-04 | 170 | 170 | 169 | 169 | 2,000 | 1,690 |
| 2012-06-01 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2012-05-30 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2012-05-29 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2012-05-25 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2012-05-24 | 172 | 173 | 172 | 173 | 2,000 | 1,730 |
| 2012-05-22 | 170 | 172 | 170 | 172 | 2,000 | 1,720 |
| 2012-05-21 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2012-05-18 | 171 | 171 | 169 | 169 | 6,000 | 1,690 |
| 2012-05-17 | 168 | 172 | 168 | 172 | 14,000 | 1,720 |
| 2012-05-16 | 168 | 168 | 167 | 168 | 5,000 | 1,680 |
| 2012-05-15 | 166 | 166 | 164 | 166 | 17,000 | 1,660 |
| 2012-05-14 | 172 | 172 | 170 | 170 | 8,000 | 1,700 |
| 2012-05-11 | 176 | 176 | 170 | 172 | 14,000 | 1,720 |
| 2012-05-10 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2012-05-09 | 178 | 178 | 177 | 177 | 5,000 | 1,770 |
| 2012-05-08 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2012-05-07 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2012-05-01 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2012-04-27 | 183 | 183 | 180 | 181 | 7,000 | 1,810 |
| 2012-04-26 | 187 | 187 | 181 | 181 | 4,000 | 1,810 |
| 2012-04-25 | 184 | 185 | 184 | 185 | 4,000 | 1,850 |
| 2012-04-23 | 177 | 183 | 177 | 183 | 15,000 | 1,830 |
| 2012-04-18 | 178 | 180 | 178 | 180 | 6,000 | 1,800 |
| 2012-04-16 | 181 | 181 | 177 | 181 | 27,000 | 1,810 |
| 2012-04-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2012-04-11 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2012-04-09 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2012-04-05 | 178 | 182 | 178 | 182 | 4,000 | 1,820 |
| 2012-04-04 | 180 | 180 | 177 | 177 | 13,000 | 1,770 |
| 2012-04-03 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2012-04-02 | 185 | 185 | 181 | 181 | 6,000 | 1,810 |
| 2012-03-30 | 181 | 185 | 181 | 185 | 6,000 | 1,850 |
| 2012-03-29 | 188 | 190 | 180 | 181 | 17,000 | 1,810 |
| 2012-03-28 | 193 | 193 | 187 | 187 | 14,000 | 1,870 |
| 2012-03-27 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2012-03-26 | 200 | 205 | 200 | 205 | 2,000 | 2,050 |
| 2012-03-23 | 205 | 210 | 205 | 205 | 6,000 | 2,050 |
| 2012-03-22 | 206 | 206 | 201 | 201 | 18,000 | 2,010 |
| 2012-03-21 | 206 | 208 | 206 | 206 | 20,000 | 2,060 |
| 2012-03-19 | 202 | 207 | 202 | 207 | 6,000 | 2,070 |
| 2012-03-16 | 191 | 205 | 191 | 205 | 22,000 | 2,050 |
| 2012-03-15 | 188 | 190 | 188 | 190 | 4,000 | 1,900 |
| 2012-03-14 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 2012-03-13 | 190 | 190 | 188 | 188 | 4,000 | 1,880 |
| 2012-03-12 | 193 | 193 | 191 | 191 | 5,000 | 1,910 |
| 2012-03-09 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2012-03-08 | 187 | 196 | 185 | 196 | 17,000 | 1,960 |
| 2012-03-07 | 190 | 190 | 187 | 187 | 10,000 | 1,870 |
| 2012-03-06 | 188 | 190 | 187 | 190 | 8,000 | 1,900 |
| 2012-03-05 | 186 | 189 | 184 | 189 | 13,000 | 1,890 |
| 2012-03-02 | 184 | 186 | 184 | 186 | 5,000 | 1,860 |
| 2012-02-29 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2012-02-28 | 184 | 184 | 184 | 184 | 5,000 | 1,840 |
| 2012-02-24 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2012-02-23 | 180 | 184 | 180 | 184 | 5,000 | 1,840 |
| 2012-02-22 | 178 | 178 | 178 | 178 | 6,000 | 1,780 |
| 2012-02-21 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2012-02-20 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2012-02-17 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2012-02-16 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2012-02-15 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2012-02-14 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2012-02-13 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 2012-02-10 | 179 | 184 | 179 | 184 | 6,000 | 1,840 |
| 2012-02-09 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 2012-02-08 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2012-02-07 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2012-02-06 | 180 | 184 | 179 | 179 | 6,000 | 1,790 |
| 2012-02-01 | 181 | 185 | 181 | 185 | 5,000 | 1,850 |
| 2012-01-30 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2012-01-27 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2012-01-25 | 177 | 183 | 177 | 183 | 8,000 | 1,830 |
| 2012-01-20 | 176 | 177 | 176 | 177 | 5,000 | 1,770 |
| 2012-01-18 | 174 | 176 | 174 | 176 | 4,000 | 1,760 |
| 2012-01-17 | 174 | 174 | 173 | 174 | 6,000 | 1,740 |
| 2012-01-16 | 175 | 175 | 175 | 175 | 8,000 | 1,750 |
| 2012-01-13 | 175 | 177 | 175 | 177 | 5,000 | 1,770 |
| 2012-01-12 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2012-01-11 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2012-01-10 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2012-01-05 | 173 | 177 | 173 | 177 | 5,000 | 1,770 |
| 2012-01-04 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株