9012 秩父鉄道(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | - | - | - | 2,540 | - | 2,540 |
2018-12-27 | 2,490 | 2,540 | 2,490 | 2,540 | 200 | 2,540 |
2018-12-26 | 2,479 | 2,479 | 2,340 | 2,390 | 700 | 2,390 |
2018-12-25 | 2,399 | 2,399 | 2,334 | 2,334 | 800 | 2,334 |
2018-12-21 | 2,501 | 2,501 | 2,450 | 2,450 | 1,100 | 2,450 |
2018-12-20 | 2,542 | 2,591 | 2,541 | 2,571 | 400 | 2,571 |
2018-12-19 | 2,561 | 2,561 | 2,561 | 2,561 | 100 | 2,561 |
2018-12-18 | 2,580 | 2,580 | 2,580 | 2,580 | 100 | 2,580 |
2018-12-17 | 2,680 | 2,680 | 2,576 | 2,590 | 1,600 | 2,590 |
2018-12-14 | 2,600 | 2,620 | 2,600 | 2,619 | 300 | 2,619 |
2018-12-13 | 2,551 | 2,551 | 2,551 | 2,551 | 100 | 2,551 |
2018-12-12 | 2,580 | 2,580 | 2,580 | 2,580 | 100 | 2,580 |
2018-12-11 | 2,650 | 2,650 | 2,596 | 2,596 | 400 | 2,596 |
2018-12-10 | - | - | - | 2,679 | - | 2,679 |
2018-12-07 | - | - | - | 2,679 | - | 2,679 |
2018-12-06 | - | - | - | 2,679 | - | 2,679 |
2018-12-05 | - | - | - | 2,679 | - | 2,679 |
2018-12-04 | 2,636 | 2,679 | 2,636 | 2,679 | 400 | 2,679 |
2018-12-03 | 2,675 | 2,678 | 2,650 | 2,650 | 300 | 2,650 |
2018-11-30 | - | - | - | 2,678 | - | 2,678 |
2018-11-29 | 2,635 | 2,680 | 2,635 | 2,678 | 300 | 2,678 |
2018-11-28 | - | - | - | 2,650 | - | 2,650 |
2018-11-27 | 2,650 | 2,650 | 2,650 | 2,650 | 200 | 2,650 |
2018-11-26 | - | - | - | 2,680 | - | 2,680 |
2018-11-22 | 2,700 | 2,700 | 2,680 | 2,680 | 700 | 2,680 |
2018-11-21 | - | - | - | 2,680 | - | 2,680 |
2018-11-20 | 2,680 | 2,680 | 2,680 | 2,680 | 200 | 2,680 |
2018-11-19 | 2,634 | 2,634 | 2,630 | 2,630 | 400 | 2,630 |
2018-11-16 | 2,630 | 2,698 | 2,630 | 2,698 | 200 | 2,698 |
2018-11-15 | 2,606 | 2,680 | 2,605 | 2,680 | 800 | 2,680 |
2018-11-14 | - | - | - | 2,648 | - | 2,648 |
2018-11-13 | - | - | - | 2,648 | - | 2,648 |
2018-11-12 | 2,648 | 2,648 | 2,648 | 2,648 | 300 | 2,648 |
2018-11-09 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 2,600 |
2018-11-08 | 2,638 | 2,638 | 2,638 | 2,638 | 100 | 2,638 |
2018-11-07 | - | - | - | 2,615 | - | 2,615 |
2018-11-06 | 2,605 | 2,616 | 2,605 | 2,615 | 500 | 2,615 |
2018-11-05 | 2,614 | 2,614 | 2,614 | 2,614 | 100 | 2,614 |
2018-11-02 | 2,685 | 2,685 | 2,583 | 2,583 | 1,800 | 2,583 |
2018-11-01 | 2,662 | 2,662 | 2,662 | 2,662 | 200 | 2,662 |
2018-10-31 | 2,600 | 2,600 | 2,600 | 2,600 | 300 | 2,600 |
2018-10-30 | 2,599 | 2,599 | 2,599 | 2,599 | 200 | 2,599 |
2018-10-29 | 2,589 | 2,589 | 2,563 | 2,563 | 500 | 2,563 |
2018-10-26 | - | - | - | 2,570 | - | 2,570 |
2018-10-25 | 2,570 | 2,570 | 2,570 | 2,570 | 600 | 2,570 |
2018-10-24 | 2,590 | 2,590 | 2,590 | 2,590 | 100 | 2,590 |
2018-10-23 | 2,649 | 2,649 | 2,567 | 2,590 | 1,600 | 2,590 |
2018-10-22 | 2,570 | 2,648 | 2,570 | 2,648 | 500 | 2,648 |
2018-10-19 | 2,560 | 2,560 | 2,560 | 2,560 | 200 | 2,560 |
2018-10-18 | 2,570 | 2,570 | 2,550 | 2,550 | 300 | 2,550 |
2018-10-17 | 2,551 | 2,570 | 2,550 | 2,570 | 400 | 2,570 |
2018-10-16 | 2,569 | 2,569 | 2,569 | 2,569 | 200 | 2,569 |
2018-10-15 | - | - | - | 2,556 | - | 2,556 |
2018-10-12 | 2,556 | 2,556 | 2,556 | 2,556 | 100 | 2,556 |
2018-10-11 | - | - | - | 2,549 | - | 2,549 |
2018-10-10 | 2,527 | 2,549 | 2,527 | 2,549 | 200 | 2,549 |
2018-10-09 | 2,529 | 2,558 | 2,526 | 2,526 | 1,100 | 2,526 |
2018-10-05 | 2,550 | 2,565 | 2,550 | 2,565 | 400 | 2,565 |
2018-10-04 | 2,533 | 2,569 | 2,533 | 2,539 | 800 | 2,539 |
2018-10-03 | - | - | - | 2,558 | - | 2,558 |
2018-10-02 | - | - | - | 2,558 | - | 2,558 |
2018-10-01 | 2,568 | 2,568 | 2,528 | 2,558 | 800 | 2,558 |
2018-09-28 | 2,550 | 2,570 | 2,527 | 2,527 | 600 | 2,527 |
2018-09-27 | 2,547 | 2,550 | 2,547 | 2,550 | 1,100 | 2,550 |
2018-09-26 | 2,548 | 2,548 | 2,548 | 2,548 | 100 | 2,548 |
2018-09-25 | 2,524 | 2,524 | 2,524 | 2,524 | 300 | 2,524 |
2018-09-21 | 2,524 | 2,524 | 2,510 | 2,524 | 400 | 2,524 |
2018-09-20 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
2018-09-19 | 2,520 | 2,520 | 2,501 | 2,501 | 500 | 2,501 |
2018-09-18 | 2,500 | 2,527 | 2,500 | 2,527 | 600 | 2,527 |
2018-09-14 | 2,502 | 2,528 | 2,502 | 2,528 | 300 | 2,528 |
2018-09-13 | 2,519 | 2,520 | 2,519 | 2,520 | 200 | 2,520 |
2018-09-12 | 2,511 | 2,511 | 2,491 | 2,491 | 200 | 2,491 |
2018-09-11 | 2,500 | 2,529 | 2,500 | 2,529 | 300 | 2,529 |
2018-09-10 | 2,510 | 2,530 | 2,510 | 2,530 | 300 | 2,530 |
2018-09-07 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
2018-09-06 | - | - | - | 2,530 | - | 2,530 |
2018-09-05 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 2,530 |
2018-09-04 | 2,500 | 2,500 | 2,500 | 2,500 | 300 | 2,500 |
2018-09-03 | 2,515 | 2,515 | 2,491 | 2,491 | 900 | 2,491 |
2018-08-31 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 2,530 |
2018-08-30 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 2,530 |
2018-08-29 | 2,540 | 2,540 | 2,505 | 2,536 | 700 | 2,536 |
2018-08-28 | 2,540 | 2,550 | 2,540 | 2,550 | 200 | 2,550 |
2018-08-27 | 2,539 | 2,562 | 2,515 | 2,539 | 500 | 2,539 |
2018-08-24 | 2,535 | 2,536 | 2,535 | 2,536 | 500 | 2,536 |
2018-08-23 | 2,506 | 2,506 | 2,506 | 2,506 | 300 | 2,506 |
2018-08-22 | 2,522 | 2,522 | 2,522 | 2,522 | 100 | 2,522 |
2018-08-21 | 2,516 | 2,538 | 2,500 | 2,502 | 700 | 2,502 |
2018-08-20 | 2,520 | 2,579 | 2,502 | 2,530 | 1,100 | 2,530 |
2018-08-17 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
2018-08-16 | 2,500 | 2,570 | 2,486 | 2,560 | 900 | 2,560 |
2018-08-15 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 2,530 |
2018-08-14 | 2,520 | 2,567 | 2,520 | 2,567 | 200 | 2,567 |
2018-08-13 | 2,500 | 2,570 | 2,486 | 2,570 | 1,200 | 2,570 |
2018-08-10 | - | - | - | 2,569 | - | 2,569 |
2018-08-09 | - | - | - | 2,569 | - | 2,569 |
2018-08-08 | 2,575 | 2,575 | 2,569 | 2,569 | 1,100 | 2,569 |
2018-08-07 | 2,530 | 2,530 | 2,515 | 2,515 | 800 | 2,515 |
2018-08-06 | - | - | - | 2,570 | - | 2,570 |
2018-08-03 | 2,555 | 2,570 | 2,555 | 2,570 | 200 | 2,570 |
2018-08-02 | - | - | - | 2,574 | - | 2,574 |
2018-08-01 | - | - | - | 2,574 | - | 2,574 |
2018-07-31 | 2,574 | 2,574 | 2,574 | 2,574 | 100 | 2,574 |
2018-07-30 | 2,535 | 2,579 | 2,535 | 2,579 | 200 | 2,579 |
2018-07-27 | 2,560 | 2,592 | 2,535 | 2,535 | 1,100 | 2,535 |
2018-07-26 | 2,560 | 2,560 | 2,555 | 2,555 | 300 | 2,555 |
2018-07-25 | 2,565 | 2,599 | 2,551 | 2,551 | 700 | 2,551 |
2018-07-24 | 2,589 | 2,593 | 2,542 | 2,572 | 1,500 | 2,572 |
2018-07-23 | - | - | - | 2,639 | - | 2,639 |
2018-07-20 | 2,639 | 2,639 | 2,639 | 2,639 | 100 | 2,639 |
2018-07-19 | - | - | - | 2,639 | - | 2,639 |
2018-07-18 | - | - | - | 2,639 | - | 2,639 |
2018-07-17 | 2,639 | 2,639 | 2,639 | 2,639 | 100 | 2,639 |
2018-07-13 | - | - | - | 2,627 | - | 2,627 |
2018-07-12 | - | - | - | 2,627 | - | 2,627 |
2018-07-11 | 2,627 | 2,627 | 2,627 | 2,627 | 100 | 2,627 |
2018-07-10 | - | - | - | 2,613 | - | 2,613 |
2018-07-09 | 2,561 | 2,613 | 2,561 | 2,613 | 300 | 2,613 |
2018-07-06 | 2,610 | 2,610 | 2,610 | 2,610 | 100 | 2,610 |
2018-07-05 | - | - | - | 2,649 | - | 2,649 |
2018-07-04 | - | - | - | 2,649 | - | 2,649 |
2018-07-03 | 2,651 | 2,651 | 2,649 | 2,649 | 1,600 | 2,649 |
2018-07-02 | 2,656 | 2,656 | 2,610 | 2,610 | 2,500 | 2,610 |
2018-06-29 | 2,639 | 2,639 | 2,639 | 2,639 | 100 | 2,639 |
2018-06-28 | - | - | - | 2,640 | - | 2,640 |
2018-06-27 | - | - | - | 2,640 | - | 2,640 |
2018-06-26 | 2,640 | 2,640 | 2,640 | 2,640 | 1,400 | 2,640 |
2018-06-25 | 2,650 | 2,650 | 2,640 | 2,640 | 400 | 2,640 |
2018-06-22 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 2,650 |
2018-06-21 | 2,647 | 2,647 | 2,638 | 2,638 | 900 | 2,638 |
2018-06-20 | 2,697 | 2,697 | 2,697 | 2,697 | 100 | 2,697 |
2018-06-19 | - | - | - | 2,691 | - | 2,691 |
2018-06-18 | - | - | - | 2,691 | - | 2,691 |
2018-06-15 | 2,700 | 2,700 | 2,690 | 2,691 | 500 | 2,691 |
2018-06-14 | 2,690 | 2,704 | 2,690 | 2,704 | 200 | 2,704 |
2018-06-13 | 2,670 | 2,670 | 2,640 | 2,640 | 1,100 | 2,640 |
2018-06-12 | 2,709 | 2,710 | 2,709 | 2,710 | 300 | 2,710 |
2018-06-11 | - | - | - | 2,700 | - | 2,700 |
2018-06-08 | - | - | - | 2,700 | - | 2,700 |
2018-06-07 | 2,700 | 2,700 | 2,700 | 2,700 | 400 | 2,700 |
2018-06-06 | 2,665 | 2,665 | 2,621 | 2,621 | 700 | 2,621 |
2018-06-05 | 2,711 | 2,711 | 2,700 | 2,700 | 300 | 2,700 |
2018-06-04 | 2,747 | 2,747 | 2,701 | 2,744 | 1,100 | 2,744 |
2018-06-01 | 2,740 | 2,740 | 2,740 | 2,740 | 100 | 2,740 |
2018-05-31 | 2,714 | 2,748 | 2,714 | 2,748 | 400 | 2,748 |
2018-05-30 | 2,715 | 2,715 | 2,715 | 2,715 | 300 | 2,715 |
2018-05-29 | 2,748 | 2,748 | 2,714 | 2,714 | 300 | 2,714 |
2018-05-28 | - | - | - | 2,748 | - | 2,748 |
2018-05-25 | 2,748 | 2,748 | 2,724 | 2,748 | 600 | 2,748 |
2018-05-24 | 2,725 | 2,747 | 2,725 | 2,738 | 600 | 2,738 |
2018-05-23 | 2,725 | 2,725 | 2,725 | 2,725 | 400 | 2,725 |
2018-05-22 | - | - | - | 2,796 | - | 2,796 |
2018-05-21 | 2,748 | 2,798 | 2,733 | 2,796 | 700 | 2,796 |
2018-05-18 | 2,748 | 2,750 | 2,707 | 2,707 | 300 | 2,707 |
2018-05-17 | - | - | - | 2,748 | - | 2,748 |
2018-05-16 | 2,748 | 2,748 | 2,748 | 2,748 | 100 | 2,748 |
2018-05-15 | 2,747 | 2,748 | 2,710 | 2,748 | 500 | 2,748 |
2018-05-14 | 2,754 | 2,754 | 2,754 | 2,754 | 100 | 2,754 |
2018-05-11 | - | - | - | 2,756 | - | 2,756 |
2018-05-10 | - | - | - | 2,756 | - | 2,756 |
2018-05-09 | - | - | - | 2,756 | - | 2,756 |
2018-05-08 | 2,760 | 2,760 | 2,732 | 2,756 | 1,700 | 2,756 |
2018-05-07 | - | - | - | 2,734 | - | 2,734 |
2018-05-02 | 2,749 | 2,749 | 2,731 | 2,734 | 300 | 2,734 |
2018-05-01 | 2,770 | 2,799 | 2,770 | 2,799 | 200 | 2,799 |
2018-04-27 | - | - | - | 2,720 | - | 2,720 |
2018-04-26 | - | - | - | 2,720 | - | 2,720 |
2018-04-25 | 2,719 | 2,720 | 2,719 | 2,720 | 400 | 2,720 |
2018-04-24 | 2,700 | 2,705 | 2,700 | 2,705 | 200 | 2,705 |
2018-04-23 | 2,700 | 2,700 | 2,700 | 2,700 | 300 | 2,700 |
2018-04-20 | - | - | - | 2,700 | - | 2,700 |
2018-04-19 | 2,666 | 2,700 | 2,666 | 2,700 | 1,600 | 2,700 |
2018-04-18 | 2,665 | 2,665 | 2,665 | 2,665 | 100 | 2,665 |
2018-04-17 | 2,661 | 2,700 | 2,661 | 2,700 | 1,300 | 2,700 |
2018-04-13 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
2018-04-12 | 2,664 | 2,664 | 2,664 | 2,664 | 100 | 2,664 |
2018-04-10 | 2,695 | 2,695 | 2,695 | 2,695 | 100 | 2,695 |
2018-04-09 | 2,655 | 2,683 | 2,655 | 2,683 | 400 | 2,683 |
2018-04-05 | 2,680 | 2,683 | 2,680 | 2,682 | 1,900 | 2,682 |
2018-04-04 | 2,700 | 2,700 | 2,681 | 2,681 | 200 | 2,681 |
2018-04-03 | 2,776 | 2,776 | 2,770 | 2,770 | 300 | 2,770 |
2018-03-30 | 2,700 | 2,719 | 2,700 | 2,719 | 400 | 2,719 |
2018-03-29 | 2,698 | 2,698 | 2,698 | 2,698 | 100 | 2,698 |
2018-03-28 | 2,645 | 2,684 | 2,645 | 2,684 | 200 | 2,684 |
2018-03-27 | 2,715 | 2,745 | 2,695 | 2,745 | 2,400 | 2,745 |
2018-03-26 | 2,795 | 2,795 | 2,765 | 2,765 | 800 | 2,765 |
2018-03-23 | 2,821 | 2,845 | 2,821 | 2,845 | 500 | 2,845 |
2018-03-22 | 2,845 | 2,845 | 2,795 | 2,845 | 600 | 2,845 |
2018-03-20 | 2,772 | 2,822 | 2,772 | 2,822 | 200 | 2,822 |
2018-03-19 | 2,799 | 2,829 | 2,731 | 2,829 | 800 | 2,829 |
2018-03-16 | 2,845 | 2,845 | 2,770 | 2,770 | 3,000 | 2,770 |
2018-03-15 | 2,849 | 2,849 | 2,847 | 2,847 | 400 | 2,847 |
2018-03-14 | 2,863 | 2,863 | 2,846 | 2,846 | 700 | 2,846 |
2018-03-13 | 2,831 | 2,864 | 2,831 | 2,864 | 200 | 2,864 |
2018-03-12 | 2,854 | 2,855 | 2,840 | 2,846 | 2,400 | 2,846 |
2018-03-09 | 2,853 | 2,853 | 2,845 | 2,845 | 1,200 | 2,845 |
2018-03-08 | 2,850 | 2,850 | 2,847 | 2,847 | 700 | 2,847 |
2018-03-07 | 2,854 | 2,874 | 2,846 | 2,846 | 400 | 2,846 |
2018-03-06 | 2,862 | 2,866 | 2,861 | 2,861 | 2,700 | 2,861 |
2018-03-05 | 2,898 | 2,900 | 2,896 | 2,896 | 1,500 | 2,896 |
2018-03-01 | 2,860 | 2,860 | 2,845 | 2,845 | 700 | 2,845 |
2018-02-23 | 2,898 | 2,898 | 2,898 | 2,898 | 300 | 2,898 |
2018-02-22 | 2,860 | 2,860 | 2,860 | 2,860 | 100 | 2,860 |
2018-02-20 | 2,857 | 2,857 | 2,857 | 2,857 | 100 | 2,857 |
2018-02-16 | 2,808 | 2,848 | 2,801 | 2,848 | 500 | 2,848 |
2018-02-15 | 2,808 | 2,808 | 2,808 | 2,808 | 400 | 2,808 |
2018-02-14 | 2,831 | 2,858 | 2,831 | 2,858 | 300 | 2,858 |
2018-02-09 | 2,859 | 2,859 | 2,845 | 2,859 | 1,000 | 2,859 |
2018-02-08 | 2,840 | 2,915 | 2,840 | 2,865 | 1,300 | 2,865 |
2018-02-07 | 2,851 | 2,860 | 2,843 | 2,860 | 1,000 | 2,860 |
2018-02-06 | 2,850 | 2,910 | 2,800 | 2,846 | 2,500 | 2,846 |
2018-02-05 | 2,842 | 2,880 | 2,842 | 2,860 | 600 | 2,860 |
2018-01-31 | 2,889 | 2,889 | 2,889 | 2,889 | 100 | 2,889 |
2018-01-30 | 2,908 | 2,914 | 2,864 | 2,864 | 600 | 2,864 |
2018-01-29 | 2,870 | 2,881 | 2,870 | 2,880 | 400 | 2,880 |
2018-01-26 | 2,880 | 2,880 | 2,880 | 2,880 | 200 | 2,880 |
2018-01-25 | 2,880 | 2,880 | 2,850 | 2,850 | 300 | 2,850 |
2018-01-24 | 2,833 | 2,845 | 2,833 | 2,845 | 300 | 2,845 |
2018-01-23 | 2,840 | 2,847 | 2,824 | 2,847 | 500 | 2,847 |
2018-01-22 | 2,880 | 2,880 | 2,841 | 2,841 | 400 | 2,841 |
2018-01-19 | 2,845 | 2,845 | 2,830 | 2,830 | 200 | 2,830 |
2018-01-18 | 2,825 | 2,825 | 2,821 | 2,821 | 200 | 2,821 |
2018-01-17 | 2,816 | 2,816 | 2,816 | 2,816 | 300 | 2,816 |
2018-01-16 | 2,845 | 2,845 | 2,790 | 2,820 | 1,700 | 2,820 |
2018-01-15 | 2,845 | 2,845 | 2,845 | 2,845 | 100 | 2,845 |
2018-01-12 | 2,823 | 2,823 | 2,823 | 2,823 | 100 | 2,823 |
2018-01-11 | 2,821 | 2,844 | 2,821 | 2,825 | 300 | 2,825 |
2018-01-10 | 2,838 | 2,838 | 2,838 | 2,838 | 200 | 2,838 |
2018-01-09 | 2,838 | 2,838 | 2,838 | 2,838 | 400 | 2,838 |
2018-01-05 | 2,840 | 2,840 | 2,839 | 2,839 | 300 | 2,839 |
2018-01-04 | 2,809 | 2,840 | 2,809 | 2,840 | 400 | 2,840 |
分割・併合履歴 : [2017-09-27]1株→0.1株