1. HOME >
  2. 株価時系列 >
  3. 9012 >
  4. 2019年

9012 秩父鉄道(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---2,500-2,500
2019-12-272,4812,5312,4812,5003002,500
2019-12-262,5002,5252,4752,5105002,510
2019-12-252,5102,5102,5002,5001,1002,500
2019-12-242,4902,5092,4902,4978002,497
2019-12-232,4852,4872,4852,4872002,487
2019-12-202,4662,4752,4662,4756002,475
2019-12-192,4862,4862,4862,4861002,486
2019-12-182,4952,4952,4952,4951002,495
2019-12-172,4702,4712,4702,4701,0002,470
2019-12-16---2,492-2,492
2019-12-132,4642,4922,4642,4923002,492
2019-12-12---2,494-2,494
2019-12-112,4982,4982,4942,4942002,494
2019-12-102,4632,4992,4632,4996002,499
2019-12-092,4632,4632,4632,4635002,463
2019-12-062,4632,4632,4632,4634002,463
2019-12-052,4732,4732,4732,4731002,473
2019-12-042,4802,4802,4732,4733002,473
2019-12-032,4902,4902,4802,4805002,480
2019-12-022,5102,5102,5102,5102002,510
2019-11-292,5002,5002,5002,5001002,500
2019-11-282,4802,4802,4802,4803002,480
2019-11-272,4802,4802,4802,4801002,480
2019-11-262,4892,4892,4892,4897002,489
2019-11-252,4612,4902,4612,4891,0002,489
2019-11-222,5002,5002,5002,5005002,500
2019-11-212,5002,5002,5002,5002002,500
2019-11-202,5002,5002,5002,5001002,500
2019-11-192,4982,5002,4902,5003002,500
2019-11-182,4552,4962,4552,4963002,496
2019-11-152,5002,5002,5002,5002002,500
2019-11-142,5002,5002,5002,5001002,500
2019-11-132,5002,5002,5002,5003002,500
2019-11-122,5002,5002,5002,5003002,500
2019-11-112,5002,5002,5002,5005002,500
2019-11-08---2,500-2,500
2019-11-072,5002,5002,5002,5001,7002,500
2019-11-062,5002,5002,5002,5001002,500
2019-11-052,5002,5002,5002,5001,5002,500
2019-11-012,4852,4902,4502,4901,7002,490
2019-10-31---2,535-2,535
2019-10-302,5192,5352,4732,5351,9002,535
2019-10-292,5002,5012,4952,4951,5002,495
2019-10-282,5002,5002,5002,5005002,500
2019-10-252,5372,5372,4992,4996002,499
2019-10-242,5312,5312,5022,5024002,502
2019-10-232,5302,5302,5302,5301002,530
2019-10-212,6402,6902,5002,5362,6002,536
2019-10-182,5102,6302,5102,6002,1002,600
2019-10-172,5202,5202,5202,5203002,520
2019-10-162,5502,5502,5202,5206002,520
2019-10-152,5102,5502,5102,5507002,550
2019-10-112,5102,5102,5102,5101,0002,510
2019-10-10---2,510-2,510
2019-10-09---2,510-2,510
2019-10-08---2,510-2,510
2019-10-07---2,510-2,510
2019-10-04---2,510-2,510
2019-10-03---2,510-2,510
2019-10-022,5002,5102,5002,5101,5002,510
2019-10-01---2,510-2,510
2019-09-302,5102,5102,5102,5101002,510
2019-09-272,5602,5602,5602,5601002,560
2019-09-262,4782,5602,4782,5604002,560
2019-09-252,5282,5282,5282,5283002,528
2019-09-242,4792,5292,4792,5296002,529
2019-09-202,4812,4812,4792,4793002,479
2019-09-19---2,553-2,553
2019-09-18---2,553-2,553
2019-09-17---2,553-2,553
2019-09-132,5852,5852,5532,5534002,553
2019-09-122,5852,5852,5852,5851,6002,585
2019-09-11---2,545-2,545
2019-09-10---2,545-2,545
2019-09-09---2,545-2,545
2019-09-062,4722,5592,4722,5454002,545
2019-09-05---2,560-2,560
2019-09-042,5012,5602,5012,5603002,560
2019-09-03---2,588-2,588
2019-09-022,5882,5882,5882,5883002,588
2019-08-302,5902,5902,5902,5901002,590
2019-08-29---2,590-2,590
2019-08-282,5902,5902,5902,5901002,590
2019-08-272,5552,5552,5552,5551002,555
2019-08-26---2,546-2,546
2019-08-232,5462,5462,5462,5463002,546
2019-08-222,5482,5482,5462,5463002,546
2019-08-21---2,548-2,548
2019-08-202,5002,5482,5002,5481,3002,548
2019-08-19---2,504-2,504
2019-08-16---2,504-2,504
2019-08-15---2,504-2,504
2019-08-142,4762,5042,4762,5043002,504
2019-08-132,4252,4262,4252,4266002,426
2019-08-09---2,426-2,426
2019-08-08---2,426-2,426
2019-08-07---2,426-2,426
2019-08-06---2,426-2,426
2019-08-052,4262,4262,4262,4261002,426
2019-08-02---2,496-2,496
2019-08-012,4962,4962,4962,4961002,496
2019-07-31---2,450-2,450
2019-07-302,4462,4502,4462,4504002,450
2019-07-292,4502,4502,4012,4045002,404
2019-07-262,5002,5002,5002,5001002,500
2019-07-252,4302,5002,4302,5001,0002,500
2019-07-242,4212,5172,4202,4651,1002,465
2019-07-232,4202,4202,4202,4201002,420
2019-07-22---2,417-2,417
2019-07-192,3852,4172,3852,4172002,417
2019-07-182,3852,3852,3852,3851002,385
2019-07-172,4092,4092,4092,4091002,409
2019-07-162,4202,4202,4092,4103002,410
2019-07-122,4102,4102,4102,4101002,410
2019-07-112,3852,4212,3852,4215002,421
2019-07-10---2,391-2,391
2019-07-09---2,391-2,391
2019-07-08---2,391-2,391
2019-07-052,3902,3912,3872,3913002,391
2019-07-04---2,435-2,435
2019-07-03---2,435-2,435
2019-07-022,4352,4352,4352,4351002,435
2019-07-01---2,416-2,416
2019-06-282,4162,4162,4162,4161002,416
2019-06-27---2,380-2,380
2019-06-26---2,380-2,380
2019-06-252,4302,4302,3802,3804002,380
2019-06-242,3752,3752,3752,3755002,375
2019-06-212,3752,3752,3752,3751002,375
2019-06-20---2,418-2,418
2019-06-192,4182,4182,4182,4181002,418
2019-06-18---2,418-2,418
2019-06-17---2,418-2,418
2019-06-14---2,418-2,418
2019-06-132,4182,4182,4182,4185002,418
2019-06-122,4162,4162,4162,4165002,416
2019-06-112,4162,4162,4162,4161002,416
2019-06-102,4192,4202,4192,4203002,420
2019-06-072,3612,3612,3612,3611002,361
2019-06-062,3612,3612,3612,3611002,361
2019-06-05---2,359-2,359
2019-06-042,3592,3592,3592,3591002,359
2019-06-03---2,390-2,390
2019-05-312,3902,3902,3902,3901002,390
2019-05-30---2,400-2,400
2019-05-29---2,400-2,400
2019-05-28---2,400-2,400
2019-05-272,4202,4202,4002,4001,1002,400
2019-05-242,4202,4202,4202,4206002,420
2019-05-232,4202,4202,4052,4201,1002,420
2019-05-222,4202,4202,4202,4205002,420
2019-05-212,4202,4202,4202,4205002,420
2019-05-202,4202,4202,4202,4201002,420
2019-05-172,4552,4552,4552,4551002,455
2019-05-16---2,455-2,455
2019-05-15---2,455-2,455
2019-05-14---2,455-2,455
2019-05-132,4542,4552,4542,4552002,455
2019-05-10---2,412-2,412
2019-05-092,4122,4122,4122,4122002,412
2019-05-082,4112,4112,4112,4111002,411
2019-05-072,4322,4322,4122,4122002,412
2019-04-262,4302,4322,4302,4323002,432
2019-04-252,4572,4572,4572,4573002,457
2019-04-242,4212,4402,4202,4403002,440
2019-04-232,4202,4402,4202,4407002,440
2019-04-222,4412,4412,4012,4225002,422
2019-04-192,5402,5402,4402,4412,4002,441
2019-04-182,5402,5402,5402,5405002,540
2019-04-172,5802,5802,5402,5406002,540
2019-04-162,5832,5832,5832,5831002,583
2019-04-15---2,587-2,587
2019-04-12---2,587-2,587
2019-04-112,5872,5872,5872,5871002,587
2019-04-102,5822,5902,5402,5405002,540
2019-04-092,5822,5822,5822,5826002,582
2019-04-082,5812,5812,5612,5612002,561
2019-04-05---2,610-2,610
2019-04-04---2,610-2,610
2019-04-032,6102,6102,6102,6102002,610
2019-04-022,5602,6102,5602,6102002,610
2019-04-012,5972,6102,5972,6104002,610
2019-03-29---2,580-2,580
2019-03-282,5522,5802,5522,5802002,580
2019-03-272,5552,5552,5102,5503002,550
2019-03-262,6002,6502,6002,6506002,650
2019-03-252,7502,7502,6502,6509002,650
2019-03-222,7892,7892,7112,7113002,711
2019-03-202,7062,7892,7012,7898002,789
2019-03-192,7992,7992,7492,7492002,749
2019-03-182,7502,7502,7502,7502002,750
2019-03-152,7902,7902,7902,7902002,790
2019-03-142,7902,7902,7902,7901002,790
2019-03-13---2,790-2,790
2019-03-122,7912,7912,7902,7902002,790
2019-03-112,7002,7002,7002,7005002,700
2019-03-08---2,700-2,700
2019-03-072,6802,7002,6802,7002002,700
2019-03-062,7252,7252,7002,7003002,700
2019-03-052,7252,7252,7252,7251002,725
2019-03-04---2,750-2,750
2019-03-01---2,750-2,750
2019-02-28---2,750-2,750
2019-02-272,7502,7502,7502,7501002,750
2019-02-26---2,800-2,800
2019-02-252,8002,8002,8002,8004002,800
2019-02-222,7202,7422,7202,7422002,742
2019-02-212,7202,7202,7202,7201002,720
2019-02-20---2,720-2,720
2019-02-19---2,720-2,720
2019-02-182,7502,7502,6702,7207002,720
2019-02-152,7502,7502,7502,7501002,750
2019-02-142,6502,6502,6502,6501002,650
2019-02-13---2,800-2,800
2019-02-12---2,800-2,800
2019-02-08---2,800-2,800
2019-02-072,7352,8002,7352,8001,8002,800
2019-02-06---2,600-2,600
2019-02-05---2,600-2,600
2019-02-042,6002,6002,6002,6001002,600
2019-02-01---2,730-2,730
2019-01-31---2,730-2,730
2019-01-30---2,780-2,780
2019-01-29---2,780-2,780
2019-01-28---2,780-2,780
2019-01-252,7802,7802,7802,7803002,780
2019-01-24---2,650-2,650
2019-01-23---2,650-2,650
2019-01-22---2,650-2,650
2019-01-21---2,650-2,650
2019-01-182,6002,6582,5552,6501,2002,650
2019-01-172,6032,6032,6032,6033002,603
2019-01-162,6022,6122,6022,6021,4002,602
2019-01-152,6892,6892,6892,6893002,689
2019-01-11---2,650-2,650
2019-01-102,6352,6852,6352,6504002,650
2019-01-092,5802,5852,5802,5852002,585
2019-01-08---2,560-2,560
2019-01-07---2,560-2,560
2019-01-042,5802,5802,5502,5606002,560

分割・併合履歴 ： [2017-09-27]1株→0.1株