1. HOME >
  2. 株価時系列 >
  3. 9012 >
  4. 2016年

9012 秩父鉄道(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302422452422454,0002,450
2016-12-292422422422422,0002,420
2016-12-272452452452451,0002,450
2016-12-222482482412445,0002,440
2016-12-2124524524024117,0002,410
2016-12-192462492462493,0002,490
2016-12-162462492462494,0002,490
2016-12-152482492442449,0002,440
2016-12-142472492472484,0002,480
2016-12-132462472462472,0002,470
2016-12-1224724724624610,0002,460
2016-12-092472472472474,0002,470
2016-12-0824924924724721,0002,470
2016-12-072502502502509,0002,500
2016-12-062512512472519,0002,510
2016-12-022472502462508,0002,500
2016-12-0124625024625051,0002,500
2016-11-302462462462461,0002,460
2016-11-292382402382404,0002,400
2016-11-282462462462461,0002,460
2016-11-252472472462467,0002,460
2016-11-2424724724724722,0002,470
2016-11-162492492492492,0002,490
2016-11-1524025024025015,0002,500
2016-11-142412412412411,0002,410
2016-11-112402432402432,0002,430
2016-11-102302422302335,0002,330
2016-11-092312312292293,0002,290
2016-11-072352352352353,0002,350
2016-11-042352352352351,0002,350
2016-10-282382382382381,0002,380
2016-10-272322322322322,0002,320
2016-10-2623423923323918,0002,390
2016-10-2523123223123211,0002,320
2016-10-242282322282318,0002,310
2016-10-212332332332333,0002,330
2016-10-202292302292303,0002,300
2016-10-192262262262261,0002,260
2016-10-1823323422222429,0002,240
2016-10-172302302302302,0002,300
2016-10-142342342342341,0002,340
2016-10-132252292252294,0002,290
2016-10-112332332252254,0002,250
2016-10-052302312302314,0002,310
2016-10-042282282282283,0002,280
2016-09-302212212212213,0002,210
2016-09-282212212212213,0002,210
2016-09-272212212212213,0002,210
2016-09-232232232212212,0002,210
2016-09-212232232232231,0002,230
2016-09-162212212212212,0002,210
2016-09-152202202202201,0002,200
2016-09-082202212182187,0002,180
2016-09-072202202202201,0002,200
2016-09-052182182182184,0002,180
2016-09-012192192192193,0002,190
2016-08-302182182182181,0002,180
2016-08-252232232232234,0002,230
2016-08-242212212212211,0002,210
2016-08-192212212212211,0002,210
2016-08-122232232232231,0002,230
2016-08-102212232212232,0002,230
2016-08-042222222192199,0002,190
2016-07-292212292212296,0002,290
2016-07-272212212212212,0002,210
2016-07-262222222222221,0002,220
2016-07-252242272242276,0002,270
2016-07-222222252222254,0002,250
2016-07-2122722722022018,0002,200
2016-07-202252252252255,0002,250
2016-07-152272272272272,0002,270
2016-07-1422422422222314,0002,230
2016-07-1323023722922913,0002,290
2016-07-112302372302372,0002,370
2016-07-082312382312382,0002,380
2016-07-062332332332336,0002,330
2016-06-3024224223123534,0002,350
2016-06-292422422422421,0002,420
2016-06-282312432312434,0002,430
2016-06-272442442312393,0002,390
2016-06-242432432432432,0002,430
2016-06-2224524824524712,0002,470
2016-06-212212292212293,0002,290
2016-06-162222302222244,0002,240
2016-06-142302302302301,0002,300
2016-06-132402402402401,0002,400
2016-06-1023223223223213,0002,320
2016-06-0923023023023016,0002,300
2016-06-082352352352351,0002,350
2016-06-072382392352358,0002,350
2016-06-062382382382388,0002,380
2016-06-032382382382381,0002,380
2016-06-022352352352351,0002,350
2016-05-312352352352352,0002,350
2016-05-262262272262272,0002,270
2016-05-252342342262264,0002,260
2016-05-232222232222232,0002,230
2016-05-202252252252251,0002,250
2016-05-172252252252251,0002,250
2016-05-162222232222224,0002,220
2016-05-122302302302301,0002,300
2016-05-062252292252294,0002,290
2016-05-022202202202201,0002,200
2016-04-252292292292292,0002,290
2016-04-222262292262277,0002,270
2016-04-212292292292291,0002,290
2016-04-202152252152252,0002,250
2016-04-182202202202201,0002,200
2016-04-152242242222222,0002,220
2016-04-1423023022222211,0002,220
2016-04-132262262262263,0002,260
2016-04-122152162152158,0002,150
2016-04-112152152152153,0002,150
2016-04-082152152152151,0002,150
2016-04-052162162152154,0002,150
2016-04-042152152152152,0002,150
2016-04-012212212132139,0002,130
2016-03-3123023022322312,0002,230
2016-03-302252252232233,0002,230
2016-03-292292292272279,0002,270
2016-03-282392402382397,0002,390
2016-03-2524424924124926,0002,490
2016-03-2423123823123811,0002,380
2016-03-2323524223524211,0002,420
2016-03-2224124224024012,0002,400
2016-03-182342372342379,0002,370
2016-03-1722823422823414,0002,340
2016-03-162272302272304,0002,300
2016-03-152292292272276,0002,270
2016-03-142302302302301,0002,300
2016-03-112262292262286,0002,280
2016-03-1022622622622611,0002,260
2016-03-092252262252267,0002,260
2016-03-082272292272292,0002,290
2016-03-072252282252283,0002,280
2016-03-0422522822222531,0002,250
2016-03-032272282272283,0002,280
2016-03-0122622722522721,0002,270
2016-02-292272272272271,0002,270
2016-02-2623223522823511,0002,350
2016-02-2524224323024012,0002,400
2016-02-242362362282366,0002,360
2016-02-2322022022022019,0002,200
2016-02-192152192152193,0002,190
2016-02-182202202202203,0002,200
2016-02-172182182182183,0002,180
2016-02-162172172172171,0002,170
2016-02-152172172142147,0002,140
2016-02-122172172172175,0002,170
2016-02-102182202182207,0002,200
2016-02-082202202202205,0002,200
2016-02-052202202192208,0002,200
2016-02-042212212212215,0002,210
2016-02-032212212202203,0002,200
2016-02-022202202202201,0002,200
2016-02-012242242202215,0002,210
2016-01-292182202182184,0002,180
2016-01-2821821821521812,0002,180
2016-01-2722522521721819,0002,180
2016-01-262242252242256,0002,250
2016-01-252262262172179,0002,170
2016-01-222182182162178,0002,170
2016-01-212172182162167,0002,160
2016-01-202182182182187,0002,180
2016-01-192192192182185,0002,180
2016-01-182182182182181,0002,180
2016-01-152182182182181,0002,180
2016-01-142182182182187,0002,180
2016-01-132192192192196,0002,190
2016-01-122192192172175,0002,170
2016-01-082212212212211,0002,210
2016-01-072202202202201,0002,200
2016-01-052172202172203,0002,200

分割・併合履歴 ： [2017-09-27]1株→0.1株