9012 秩父鉄道(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,800	2,800	2,800	2,800	900	2,800
2017-12-28	2,800	2,800	2,800	2,800	200	2,800
2017-12-27	2,849	2,850	2,849	2,850	200	2,850
2017-12-26	2,800	2,844	2,791	2,844	300	2,844
2017-12-25	2,901	2,901	2,901	2,901	1,400	2,901
2017-12-22	2,800	2,800	2,800	2,800	200	2,800
2017-12-20	2,830	2,830	2,830	2,830	100	2,830
2017-12-18	2,806	2,806	2,800	2,806	400	2,806
2017-12-14	2,802	2,802	2,801	2,801	500	2,801
2017-12-13	2,824	2,900	2,824	2,850	600	2,850
2017-12-12	2,833	2,874	2,833	2,874	400	2,874
2017-12-11	2,809	2,811	2,808	2,808	1,000	2,808
2017-12-08	2,750	2,779	2,750	2,779	500	2,779
2017-12-07	2,779	2,779	2,779	2,779	100	2,779
2017-12-06	2,734	2,734	2,733	2,733	600	2,733
2017-12-04	2,737	2,775	2,725	2,728	600	2,728
2017-12-01	2,785	2,787	2,785	2,787	400	2,787
2017-11-30	2,722	2,789	2,722	2,789	200	2,789
2017-11-29	2,799	2,799	2,753	2,770	500	2,770
2017-11-28	2,779	2,779	2,729	2,750	1,000	2,750
2017-11-27	2,779	2,779	2,779	2,779	100	2,779
2017-11-24	2,790	2,790	2,700	2,701	700	2,701
2017-11-22	2,700	2,700	2,700	2,700	100	2,700
2017-11-21	2,699	2,699	2,699	2,699	100	2,699
2017-11-20	2,647	2,650	2,647	2,650	200	2,650
2017-11-17	2,650	2,697	2,650	2,697	200	2,697
2017-11-16	2,710	2,710	2,700	2,700	300	2,700
2017-11-15	2,688	2,701	2,611	2,700	2,600	2,700
2017-11-13	2,689	2,689	2,689	2,689	200	2,689
2017-11-10	2,600	2,630	2,600	2,630	400	2,630
2017-11-09	2,545	2,600	2,545	2,600	4,600	2,600
2017-11-08	2,565	2,565	2,550	2,550	300	2,550
2017-11-06	2,564	2,564	2,545	2,545	600	2,545
2017-11-02	2,558	2,558	2,558	2,558	300	2,558
2017-11-01	2,558	2,558	2,558	2,558	100	2,558
2017-10-30	2,567	2,567	2,560	2,560	200	2,560
2017-10-27	2,522	2,527	2,521	2,527	400	2,527
2017-10-25	2,532	2,532	2,523	2,523	500	2,523
2017-10-24	2,526	2,526	2,525	2,526	300	2,526
2017-10-23	2,532	2,532	2,532	2,532	100	2,532
2017-10-19	2,523	2,523	2,523	2,523	200	2,523
2017-10-18	2,523	2,523	2,523	2,523	400	2,523
2017-10-17	2,532	2,532	2,522	2,522	900	2,522
2017-10-16	2,567	2,567	2,560	2,566	400	2,566
2017-10-13	2,573	2,573	2,532	2,532	1,100	2,532
2017-10-12	2,556	2,581	2,556	2,556	500	2,556
2017-10-11	2,562	2,562	2,562	2,562	200	2,562
2017-10-10	2,588	2,588	2,561	2,562	500	2,562
2017-10-06	2,560	2,590	2,560	2,590	200	2,590
2017-10-05	2,557	2,560	2,557	2,560	200	2,560
2017-10-04	2,557	2,557	2,557	2,557	200	2,557
2017-10-02	2,530	2,600	2,527	2,549	1,200	2,549
2017-09-29	2,530	2,530	2,530	2,530	100	2,530
2017-09-28	2,549	2,549	2,513	2,513	400	2,513
2017-09-27	2,520	2,520	2,510	2,510	200	2,510
2017-09-26	254	254	250	250	6,000	2,500
2017-09-25	260	260	255	255	10,000	2,550
2017-09-22	258	258	257	257	2,000	2,570
2017-09-21	255	258	255	258	2,000	2,580
2017-09-20	258	258	258	258	1,000	2,580
2017-09-19	256	259	254	254	12,000	2,540
2017-09-15	250	254	250	254	3,000	2,540
2017-09-14	251	251	251	251	4,000	2,510
2017-09-13	252	252	252	252	1,000	2,520
2017-09-12	254	254	254	254	1,000	2,540
2017-09-11	254	255	254	255	2,000	2,550
2017-09-08	256	258	256	258	3,000	2,580
2017-09-07	251	251	251	251	1,000	2,510
2017-09-06	251	252	250	250	21,000	2,500
2017-09-05	259	259	253	253	13,000	2,530
2017-09-04	261	266	259	259	5,000	2,590
2017-09-01	260	268	259	268	10,000	2,680
2017-08-31	263	263	263	263	1,000	2,630
2017-08-30	264	264	260	260	9,000	2,600
2017-08-29	265	265	264	264	19,000	2,640
2017-08-28	263	263	263	263	1,000	2,630
2017-08-25	262	262	262	262	3,000	2,620
2017-08-24	260	262	257	257	8,000	2,570
2017-08-22	256	260	256	260	2,000	2,600
2017-08-21	260	260	255	260	8,000	2,600
2017-08-18	259	259	255	257	5,000	2,570
2017-08-17	256	259	255	258	4,000	2,580
2017-08-16	260	260	257	257	3,000	2,570
2017-08-15	256	262	256	262	4,000	2,620
2017-08-14	257	257	257	257	2,000	2,570
2017-08-10	257	261	257	261	3,000	2,610
2017-08-07	263	263	257	262	3,000	2,620
2017-08-04	258	258	258	258	1,000	2,580
2017-08-03	259	259	257	257	8,000	2,570
2017-08-02	259	259	259	259	1,000	2,590
2017-07-31	259	263	259	263	2,000	2,630
2017-07-28	259	259	258	258	5,000	2,580
2017-07-27	260	263	260	263	2,000	2,630
2017-07-26	260	260	260	260	5,000	2,600
2017-07-25	263	263	260	260	4,000	2,600
2017-07-24	260	261	260	260	6,000	2,600
2017-07-20	261	264	260	264	6,000	2,640
2017-07-18	262	262	262	262	1,000	2,620
2017-07-14	264	264	264	264	1,000	2,640
2017-07-13	264	264	261	261	5,000	2,610
2017-07-12	262	266	262	266	2,000	2,660
2017-07-11	265	265	261	261	5,000	2,610
2017-07-10	267	267	265	265	2,000	2,650
2017-07-07	267	267	267	267	1,000	2,670
2017-07-06	268	268	268	268	1,000	2,680
2017-07-05	266	268	263	268	8,000	2,680
2017-07-04	268	268	268	268	1,000	2,680
2017-07-03	265	265	265	265	1,000	2,650
2017-06-29	268	268	260	260	2,000	2,600
2017-06-28	264	264	264	264	1,000	2,640
2017-06-26	264	268	263	268	9,000	2,680
2017-06-23	269	269	269	269	4,000	2,690
2017-06-22	264	268	264	265	8,000	2,650
2017-06-21	269	269	265	265	4,000	2,650
2017-06-20	267	267	267	267	1,000	2,670
2017-06-19	268	268	266	268	3,000	2,680
2017-06-16	264	265	264	265	6,000	2,650
2017-06-15	266	270	264	264	7,000	2,640
2017-06-14	265	265	265	265	2,000	2,650
2017-06-13	265	265	265	265	5,000	2,650
2017-06-12	265	265	265	265	1,000	2,650
2017-06-09	265	265	265	265	1,000	2,650
2017-06-08	264	264	263	263	4,000	2,630
2017-06-07	265	265	264	264	5,000	2,640
2017-06-05	267	267	267	267	1,000	2,670
2017-06-02	265	267	265	267	3,000	2,670
2017-06-01	265	265	265	265	8,000	2,650
2017-05-31	261	270	260	270	10,000	2,700
2017-05-30	261	261	261	261	1,000	2,610
2017-05-26	261	261	261	261	1,000	2,610
2017-05-25	261	261	261	261	3,000	2,610
2017-05-24	263	263	255	260	7,000	2,600
2017-05-22	260	264	260	264	2,000	2,640
2017-05-19	269	269	255	257	15,000	2,570
2017-05-18	267	267	265	265	2,000	2,650
2017-05-17	264	265	263	265	11,000	2,650
2017-05-16	261	261	253	257	4,000	2,570
2017-05-15	250	250	247	250	7,000	2,500
2017-05-11	255	257	247	254	18,000	2,540
2017-05-10	251	255	248	255	54,000	2,550
2017-05-08	251	251	251	251	1,000	2,510
2017-04-28	251	251	251	251	1,000	2,510
2017-04-27	250	251	250	251	2,000	2,510
2017-04-26	250	250	250	250	1,000	2,500
2017-04-25	249	249	249	249	2,000	2,490
2017-04-24	248	248	245	246	3,000	2,460
2017-04-21	247	247	247	247	1,000	2,470
2017-04-19	243	243	243	243	1,000	2,430
2017-04-18	243	243	243	243	1,000	2,430
2017-04-17	247	247	247	247	1,000	2,470
2017-04-11	247	247	247	247	1,000	2,470
2017-04-10	242	242	242	242	1,000	2,420
2017-04-05	244	244	244	244	1,000	2,440
2017-04-04	252	252	252	252	2,000	2,520
2017-04-03	250	250	242	248	4,000	2,480
2017-03-31	240	254	240	244	8,000	2,440
2017-03-30	240	240	240	240	1,000	2,400
2017-03-29	234	242	234	240	4,000	2,400
2017-03-28	249	253	248	248	5,000	2,480
2017-03-27	254	254	250	250	17,000	2,500
2017-03-24	254	254	254	254	4,000	2,540
2017-03-23	250	254	250	254	11,000	2,540
2017-03-22	254	254	254	254	6,000	2,540
2017-03-17	254	254	254	254	8,000	2,540
2017-03-16	252	254	252	254	13,000	2,540
2017-03-15	252	252	252	252	2,000	2,520
2017-03-14	252	252	252	252	2,000	2,520
2017-03-13	255	255	252	252	11,000	2,520
2017-03-10	253	253	251	251	10,000	2,510
2017-03-09	255	255	251	251	14,000	2,510
2017-03-07	251	251	251	251	16,000	2,510
2017-03-06	251	254	251	254	8,000	2,540
2017-03-03	248	248	248	248	3,000	2,480
2017-03-02	249	249	248	248	7,000	2,480
2017-02-27	252	252	252	252	1,000	2,520
2017-02-24	252	252	252	252	2,000	2,520
2017-02-22	250	250	250	250	1,000	2,500
2017-02-17	247	247	247	247	1,000	2,470
2017-02-16	249	250	247	247	14,000	2,470
2017-02-15	252	252	249	249	2,000	2,490
2017-02-14	250	250	250	250	2,000	2,500
2017-02-13	250	250	250	250	1,000	2,500
2017-02-10	249	253	249	249	7,000	2,490
2017-02-08	250	250	250	250	4,000	2,500
2017-02-07	251	251	251	251	1,000	2,510
2017-02-06	252	253	252	253	2,000	2,530
2017-02-02	249	249	249	249	2,000	2,490
2017-02-01	250	250	250	250	4,000	2,500
2017-01-31	253	253	253	253	1,000	2,530
2017-01-27	253	253	253	253	1,000	2,530
2017-01-26	251	251	251	251	3,000	2,510
2017-01-25	253	254	253	253	6,000	2,530
2017-01-24	251	251	251	251	2,000	2,510
2017-01-23	252	252	252	252	2,000	2,520
2017-01-18	251	251	251	251	1,000	2,510
2017-01-17	250	250	250	250	1,000	2,500
2017-01-13	250	250	250	250	3,000	2,500
2017-01-12	245	249	245	249	4,000	2,490
2017-01-11	245	248	245	248	2,000	2,480
2017-01-10	244	246	244	246	20,000	2,460
2017-01-06	245	245	245	245	1,000	2,450
2017-01-05	243	243	243	243	1,000	2,430
2017-01-04	243	243	243	243	2,000	2,430

分割・併合履歴： [2017-09-27]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31