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
2018-12-272,4902,5402,4902,5402002,540
2018-12-262,4792,4792,3402,3907002,390
2018-12-252,3992,3992,3342,3348002,334
2018-12-212,5012,5012,4502,4501,1002,450
2018-12-202,5422,5912,5412,5714002,571
2018-12-192,5612,5612,5612,5611002,561
2018-12-182,5802,5802,5802,5801002,580
2018-12-172,6802,6802,5762,5901,6002,590
2018-12-142,6002,6202,6002,6193002,619
2018-12-132,5512,5512,5512,5511002,551
2018-12-122,5802,5802,5802,5801002,580
2018-12-112,6502,6502,5962,5964002,596
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
2018-12-042,6362,6792,6362,6794002,679
2018-12-032,6752,6782,6502,6503002,650
2018-11-30---2,678-2,678
2018-11-292,6352,6802,6352,6783002,678
2018-11-28---2,650-2,650
2018-11-272,6502,6502,6502,6502002,650
2018-11-26---2,680-2,680
2018-11-222,7002,7002,6802,6807002,680
2018-11-21---2,680-2,680
2018-11-202,6802,6802,6802,6802002,680
2018-11-192,6342,6342,6302,6304002,630
2018-11-162,6302,6982,6302,6982002,698
2018-11-152,6062,6802,6052,6808002,680
2018-11-14---2,648-2,648
2018-11-13---2,648-2,648
2018-11-122,6482,6482,6482,6483002,648
2018-11-092,6002,6002,6002,6002002,600
2018-11-082,6382,6382,6382,6381002,638
2018-11-07---2,615-2,615
2018-11-062,6052,6162,6052,6155002,615
2018-11-052,6142,6142,6142,6141002,614
2018-11-022,6852,6852,5832,5831,8002,583
2018-11-012,6622,6622,6622,6622002,662
2018-10-312,6002,6002,6002,6003002,600
2018-10-302,5992,5992,5992,5992002,599
2018-10-292,5892,5892,5632,5635002,563
2018-10-26---2,570-2,570
2018-10-252,5702,5702,5702,5706002,570
2018-10-242,5902,5902,5902,5901002,590
2018-10-232,6492,6492,5672,5901,6002,590
2018-10-222,5702,6482,5702,6485002,648
2018-10-192,5602,5602,5602,5602002,560
2018-10-182,5702,5702,5502,5503002,550
2018-10-172,5512,5702,5502,5704002,570
2018-10-162,5692,5692,5692,5692002,569
2018-10-15---2,556-2,556
2018-10-122,5562,5562,5562,5561002,556
2018-10-11---2,549-2,549
2018-10-102,5272,5492,5272,5492002,549
2018-10-092,5292,5582,5262,5261,1002,526
2018-10-052,5502,5652,5502,5654002,565
2018-10-042,5332,5692,5332,5398002,539
2018-10-03---2,558-2,558
2018-10-02---2,558-2,558
2018-10-012,5682,5682,5282,5588002,558
2018-09-282,5502,5702,5272,5276002,527
2018-09-272,5472,5502,5472,5501,1002,550
2018-09-262,5482,5482,5482,5481002,548
2018-09-252,5242,5242,5242,5243002,524
2018-09-212,5242,5242,5102,5244002,524
2018-09-202,5002,5002,5002,5001002,500
2018-09-192,5202,5202,5012,5015002,501
2018-09-182,5002,5272,5002,5276002,527
2018-09-142,5022,5282,5022,5283002,528
2018-09-132,5192,5202,5192,5202002,520
2018-09-122,5112,5112,4912,4912002,491
2018-09-112,5002,5292,5002,5293002,529
2018-09-102,5102,5302,5102,5303002,530
2018-09-072,5002,5002,5002,5001002,500
2018-09-06---2,530-2,530
2018-09-052,5302,5302,5302,5301002,530
2018-09-042,5002,5002,5002,5003002,500
2018-09-032,5152,5152,4912,4919002,491
2018-08-312,5302,5302,5302,5301002,530
2018-08-302,5302,5302,5302,5301002,530
2018-08-292,5402,5402,5052,5367002,536
2018-08-282,5402,5502,5402,5502002,550
2018-08-272,5392,5622,5152,5395002,539
2018-08-242,5352,5362,5352,5365002,536
2018-08-232,5062,5062,5062,5063002,506
2018-08-222,5222,5222,5222,5221002,522
2018-08-212,5162,5382,5002,5027002,502
2018-08-202,5202,5792,5022,5301,1002,530
2018-08-172,5502,5502,5502,5501002,550
2018-08-162,5002,5702,4862,5609002,560
2018-08-152,5302,5302,5302,5301002,530
2018-08-142,5202,5672,5202,5672002,567
2018-08-132,5002,5702,4862,5701,2002,570
2018-08-10---2,569-2,569
2018-08-09---2,569-2,569
2018-08-082,5752,5752,5692,5691,1002,569
2018-08-072,5302,5302,5152,5158002,515
2018-08-06---2,570-2,570
2018-08-032,5552,5702,5552,5702002,570
2018-08-02---2,574-2,574
2018-08-01---2,574-2,574
2018-07-312,5742,5742,5742,5741002,574
2018-07-302,5352,5792,5352,5792002,579
2018-07-272,5602,5922,5352,5351,1002,535
2018-07-262,5602,5602,5552,5553002,555
2018-07-252,5652,5992,5512,5517002,551
2018-07-242,5892,5932,5422,5721,5002,572
2018-07-23---2,639-2,639
2018-07-202,6392,6392,6392,6391002,639
2018-07-19---2,639-2,639
2018-07-18---2,639-2,639
2018-07-172,6392,6392,6392,6391002,639
2018-07-13---2,627-2,627
2018-07-12---2,627-2,627
2018-07-112,6272,6272,6272,6271002,627
2018-07-10---2,613-2,613
2018-07-092,5612,6132,5612,6133002,613
2018-07-062,6102,6102,6102,6101002,610
2018-07-05---2,649-2,649
2018-07-04---2,649-2,649
2018-07-032,6512,6512,6492,6491,6002,649
2018-07-022,6562,6562,6102,6102,5002,610
2018-06-292,6392,6392,6392,6391002,639
2018-06-28---2,640-2,640
2018-06-27---2,640-2,640
2018-06-262,6402,6402,6402,6401,4002,640
2018-06-252,6502,6502,6402,6404002,640
2018-06-222,6502,6502,6502,6501002,650
2018-06-212,6472,6472,6382,6389002,638
2018-06-202,6972,6972,6972,6971002,697
2018-06-19---2,691-2,691
2018-06-18---2,691-2,691
2018-06-152,7002,7002,6902,6915002,691
2018-06-142,6902,7042,6902,7042002,704
2018-06-132,6702,6702,6402,6401,1002,640
2018-06-122,7092,7102,7092,7103002,710
2018-06-11---2,700-2,700
2018-06-08---2,700-2,700
2018-06-072,7002,7002,7002,7004002,700
2018-06-062,6652,6652,6212,6217002,621
2018-06-052,7112,7112,7002,7003002,700
2018-06-042,7472,7472,7012,7441,1002,744
2018-06-012,7402,7402,7402,7401002,740
2018-05-312,7142,7482,7142,7484002,748
2018-05-302,7152,7152,7152,7153002,715
2018-05-292,7482,7482,7142,7143002,714
2018-05-28---2,748-2,748
2018-05-252,7482,7482,7242,7486002,748
2018-05-242,7252,7472,7252,7386002,738
2018-05-232,7252,7252,7252,7254002,725
2018-05-22---2,796-2,796
2018-05-212,7482,7982,7332,7967002,796
2018-05-182,7482,7502,7072,7073002,707
2018-05-17---2,748-2,748
2018-05-162,7482,7482,7482,7481002,748
2018-05-152,7472,7482,7102,7485002,748
2018-05-142,7542,7542,7542,7541002,754
2018-05-11---2,756-2,756
2018-05-10---2,756-2,756
2018-05-09---2,756-2,756
2018-05-082,7602,7602,7322,7561,7002,756
2018-05-07---2,734-2,734
2018-05-022,7492,7492,7312,7343002,734
2018-05-012,7702,7992,7702,7992002,799
2018-04-27---2,720-2,720
2018-04-26---2,720-2,720
2018-04-252,7192,7202,7192,7204002,720
2018-04-242,7002,7052,7002,7052002,705
2018-04-232,7002,7002,7002,7003002,700
2018-04-20---2,700-2,700
2018-04-192,6662,7002,6662,7001,6002,700
2018-04-182,6652,6652,6652,6651002,665
2018-04-172,6612,7002,6612,7001,3002,700
2018-04-132,7002,7002,7002,7001002,700
2018-04-122,6642,6642,6642,6641002,664
2018-04-102,6952,6952,6952,6951002,695
2018-04-092,6552,6832,6552,6834002,683
2018-04-052,6802,6832,6802,6821,9002,682
2018-04-042,7002,7002,6812,6812002,681
2018-04-032,7762,7762,7702,7703002,770
2018-03-302,7002,7192,7002,7194002,719
2018-03-292,6982,6982,6982,6981002,698
2018-03-282,6452,6842,6452,6842002,684
2018-03-272,7152,7452,6952,7452,4002,745
2018-03-262,7952,7952,7652,7658002,765
2018-03-232,8212,8452,8212,8455002,845
2018-03-222,8452,8452,7952,8456002,845
2018-03-202,7722,8222,7722,8222002,822
2018-03-192,7992,8292,7312,8298002,829
2018-03-162,8452,8452,7702,7703,0002,770
2018-03-152,8492,8492,8472,8474002,847
2018-03-142,8632,8632,8462,8467002,846
2018-03-132,8312,8642,8312,8642002,864
2018-03-122,8542,8552,8402,8462,4002,846
2018-03-092,8532,8532,8452,8451,2002,845
2018-03-082,8502,8502,8472,8477002,847
2018-03-072,8542,8742,8462,8464002,846
2018-03-062,8622,8662,8612,8612,7002,861
2018-03-052,8982,9002,8962,8961,5002,896
2018-03-012,8602,8602,8452,8457002,845
2018-02-232,8982,8982,8982,8983002,898
2018-02-222,8602,8602,8602,8601002,860
2018-02-202,8572,8572,8572,8571002,857
2018-02-162,8082,8482,8012,8485002,848
2018-02-152,8082,8082,8082,8084002,808
2018-02-142,8312,8582,8312,8583002,858
2018-02-092,8592,8592,8452,8591,0002,859
2018-02-082,8402,9152,8402,8651,3002,865
2018-02-072,8512,8602,8432,8601,0002,860
2018-02-062,8502,9102,8002,8462,5002,846
2018-02-052,8422,8802,8422,8606002,860
2018-01-312,8892,8892,8892,8891002,889
2018-01-302,9082,9142,8642,8646002,864
2018-01-292,8702,8812,8702,8804002,880
2018-01-262,8802,8802,8802,8802002,880
2018-01-252,8802,8802,8502,8503002,850
2018-01-242,8332,8452,8332,8453002,845
2018-01-232,8402,8472,8242,8475002,847
2018-01-222,8802,8802,8412,8414002,841
2018-01-192,8452,8452,8302,8302002,830
2018-01-182,8252,8252,8212,8212002,821
2018-01-172,8162,8162,8162,8163002,816
2018-01-162,8452,8452,7902,8201,7002,820
2018-01-152,8452,8452,8452,8451002,845
2018-01-122,8232,8232,8232,8231002,823
2018-01-112,8212,8442,8212,8253002,825
2018-01-102,8382,8382,8382,8382002,838
2018-01-092,8382,8382,8382,8384002,838
2018-01-052,8402,8402,8392,8393002,839
2018-01-042,8092,8402,8092,8404002,840

分割・併合履歴 : [2017-09-27]1株→0.1株