1. HOME >
  2. 株価時系列 >
  3. 9012 >
  4. 2013年

9012 秩父鉄道(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301901941901925,0001,920
2013-12-271901901901904,0001,900
2013-12-261891891891891,0001,890
2013-12-2518918918918910,0001,890
2013-12-241901901891894,0001,890
2013-12-201891891881882,0001,880
2013-12-1918918918818825,0001,880
2013-12-1818919218918924,0001,890
2013-12-1718919118918914,0001,890
2013-12-161921921891898,0001,890
2013-12-131911911911911,0001,910
2013-12-121891901891905,0001,900
2013-12-111911911901919,0001,910
2013-12-101891891891897,0001,890
2013-12-091901901901904,0001,900
2013-12-051901901901909,0001,900
2013-12-0419019018918913,0001,890
2013-12-0319119119019115,0001,910
2013-12-021921921911916,0001,910
2013-11-291911921901925,0001,920
2013-11-2819119119119116,0001,910
2013-11-2719119119119113,0001,910
2013-11-261951951951955,0001,950
2013-11-251911921911926,0001,920
2013-11-221911911911914,0001,910
2013-11-211911911911917,0001,910
2013-11-201921921911916,0001,910
2013-11-191921921921925,0001,920
2013-11-181921921921926,0001,920
2013-11-1519019419019212,0001,920
2013-11-141901901881886,0001,880
2013-11-131891901881906,0001,900
2013-11-1218818818818811,0001,880
2013-11-1119019418719029,0001,900
2013-11-0819420318519292,0001,920
2013-11-071991991991993,0001,990
2013-11-061962001962005,0002,000
2013-11-0519619619619610,0001,960
2013-11-0119619719419715,0001,970
2013-10-312002002002006,0002,000
2013-10-3019720019520029,0002,000
2013-10-291991991991993,0001,990
2013-10-281982001981999,0001,990
2013-10-251981981971986,0001,980
2013-10-2419819819519514,0001,950
2013-10-231961991961998,0001,990
2013-10-221972001961969,0001,960
2013-10-2119220119220134,0002,010
2013-10-181931951931954,0001,950
2013-10-1719019519019510,0001,950
2013-10-161901901901907,0001,900
2013-10-151911941911947,0001,940
2013-10-1119219419019011,0001,900
2013-10-101921921911924,0001,920
2013-10-0919219219019214,0001,920
2013-10-0818919218319238,0001,920
2013-10-071951951941946,0001,940
2013-10-0419319519319536,0001,950
2013-10-0318819318619327,0001,930
2013-10-0218918918618816,0001,880
2013-10-011921921911915,0001,910
2013-09-3019119519119514,0001,950
2013-09-271921921921922,0001,920
2013-09-2619019319019310,0001,930
2013-09-2519319519119121,0001,910
2013-09-241921921921923,0001,920
2013-09-201921921921925,0001,920
2013-09-1919019219019214,0001,920
2013-09-1818919018719012,0001,900
2013-09-171891911891899,0001,890
2013-09-131861861861865,0001,860
2013-09-121871871861866,0001,860
2013-09-111891891871887,0001,880
2013-09-1018718918718913,0001,890
2013-09-0918618718618713,0001,870
2013-09-061841851831858,0001,850
2013-09-051851851851854,0001,850
2013-09-041851851851853,0001,850
2013-09-031831851831854,0001,850
2013-09-021831831831833,0001,830
2013-08-301831831831837,0001,830
2013-08-2918318318318324,0001,830
2013-08-281831831831832,0001,830
2013-08-231851851851854,0001,850
2013-08-221851851851853,0001,850
2013-08-211851851851854,0001,850
2013-08-191901901901904,0001,900
2013-08-161901901901901,0001,900
2013-08-151871871871871,0001,870
2013-08-141911911871873,0001,870
2013-08-131851881851884,0001,880
2013-08-121901901901901,0001,900
2013-08-091891891891892,0001,890
2013-08-071841841841841,0001,840
2013-08-021851851851851,0001,850
2013-07-311861861861861,0001,860
2013-07-301841841831834,0001,830
2013-07-251871911861866,0001,860
2013-07-241901901901902,0001,900
2013-07-231881881881881,0001,880
2013-07-221891891891892,0001,890
2013-07-181891891891892,0001,890
2013-07-161901901901901,0001,900
2013-07-121841871841856,0001,850
2013-07-111841841841848,0001,840
2013-07-101861861861862,0001,860
2013-07-091871871871873,0001,870
2013-07-081841871841876,0001,870
2013-07-051841841841841,0001,840
2013-07-041861861861861,0001,860
2013-07-031831871821877,0001,870
2013-07-021831831831835,0001,830
2013-06-281821871821874,0001,870
2013-06-271841841821824,0001,820
2013-06-261831841831845,0001,840
2013-06-251841841841843,0001,840
2013-06-241841841841844,0001,840
2013-06-211841841841841,0001,840
2013-06-201841841841846,0001,840
2013-06-191841891841899,0001,890
2013-06-181841841841841,0001,840
2013-06-171861861861861,0001,860
2013-06-131871871871871,0001,870
2013-06-101801881801886,0001,880
2013-06-0718118118018014,0001,800
2013-06-061861861861862,0001,860
2013-06-051881881881883,0001,880
2013-06-0418818818618810,0001,880
2013-06-031901921901928,0001,920
2013-05-311881901881904,0001,900
2013-05-301921921881887,0001,880
2013-05-281871971871976,0001,970
2013-05-271901901871876,0001,870
2013-05-241921941901949,0001,940
2013-05-2319719819219211,0001,920
2013-05-2119220119019824,0001,980
2013-05-201911941911925,0001,920
2013-05-171911911911911,0001,910
2013-05-161901911881919,0001,910
2013-05-1519519519019130,0001,910
2013-05-1419319519119520,0001,950
2013-05-131921921911919,0001,910
2013-05-1019419719219230,0001,920
2013-05-091921931921927,0001,920
2013-05-081951951951957,0001,950
2013-05-0719319519319510,0001,950
2013-05-021931931921927,0001,920
2013-05-011951951931938,0001,930
2013-04-301991991951958,0001,950
2013-04-261962011961997,0001,990
2013-04-251951991951968,0001,960
2013-04-241941981941958,0001,950
2013-04-231961961941944,0001,940
2013-04-2219319619319612,0001,960
2013-04-181901941901946,0001,940
2013-04-171901901901904,0001,900
2013-04-1619119118919113,0001,910
2013-04-151901911901918,0001,910
2013-04-1219119119019010,0001,900
2013-04-1119319619119110,0001,910
2013-04-101931931931932,0001,930
2013-04-091981981981981,0001,980
2013-04-081912011911989,0001,980
2013-04-051861961861966,0001,960
2013-04-041881881861862,0001,860
2013-04-031861881841886,0001,880
2013-04-021821871821875,0001,870
2013-04-0119119118018012,0001,800
2013-03-2919820019620013,0002,000
2013-03-2820320320020018,0002,000
2013-03-271992151992157,0002,150
2013-03-2621423021421527,0002,150
2013-03-252182182172173,0002,170
2013-03-2221721821421810,0002,180
2013-03-2121721921621921,0002,190
2013-03-192172172162164,0002,160
2013-03-182172172172171,0002,170
2013-03-152172172172171,0002,170
2013-03-1321421921421814,0002,180
2013-03-122232232152196,0002,190
2013-03-112122232122237,0002,230
2013-03-082142142122126,0002,120
2013-03-072152152142144,0002,140
2013-03-0622522521521511,0002,150
2013-03-052222222222222,0002,220
2013-03-042192192192191,0002,190
2013-03-012152192152197,0002,190
2013-02-282142142142141,0002,140
2013-02-272162162092114,0002,110
2013-02-262142152142152,0002,150
2013-02-252142152142153,0002,150
2013-02-222152152142142,0002,140
2013-02-212152152152151,0002,150
2013-02-202052142052142,0002,140
2013-02-192012032012032,0002,030
2013-02-181981981981981,0001,980
2013-02-151931931931931,0001,930
2013-02-141951951951951,0001,950
2013-02-131961961951952,0001,950
2013-02-082092092002004,0002,000
2013-02-062142142142141,0002,140
2013-02-012122142122142,0002,140
2013-01-312142142072134,0002,130
2013-01-302072102072104,0002,100
2013-01-282102102102104,0002,100
2013-01-252182182182181,0002,180
2013-01-242172182172185,0002,180
2013-01-222092102082106,0002,100
2013-01-182082192082193,0002,190
2013-01-172152152152151,0002,150
2013-01-1620522320222320,0002,230
2013-01-1519020019020018,0002,000
2013-01-111951981951984,0001,980
2013-01-101851851851859,0001,850
2013-01-091831831831831,0001,830
2013-01-081811841811842,0001,840
2013-01-071881881851853,0001,850
2013-01-041851851831857,0001,850

分割・併合履歴 ： [2017-09-27]1株→0.1株