1. HOME >
  2. 株価時系列 >
  3. 9012 >
  4. 2020年

9012 秩父鉄道(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---2,279-2,279
2020-12-292,2792,2792,2792,2791002,279
2020-12-282,2482,3972,2472,3626002,362
2020-12-252,2582,2582,2502,2505002,250
2020-12-242,2542,2602,2542,2603002,260
2020-12-23---2,251-2,251
2020-12-222,2512,2512,2512,2511002,251
2020-12-21---2,247-2,247
2020-12-182,2802,2802,2472,2472002,247
2020-12-172,2602,2602,2602,2603002,260
2020-12-162,2752,2992,2752,2993002,299
2020-12-152,3252,3252,3252,3251002,325
2020-12-142,2502,2752,2502,2757002,275
2020-12-11---2,300-2,300
2020-12-102,3002,3002,3002,3002002,300
2020-12-09---2,350-2,350
2020-12-082,3002,3502,3002,3503002,350
2020-12-072,2652,2922,2512,2517002,251
2020-12-04---2,365-2,365
2020-12-032,3292,3652,2652,3658002,365
2020-12-022,2342,2832,2342,2821,0002,282
2020-12-012,2942,2942,2942,2941002,294
2020-11-302,2022,2572,2002,2442,2002,244
2020-11-27---2,340-2,340
2020-11-262,3472,3472,3402,3402002,340
2020-11-252,3472,3472,2972,2974002,297
2020-11-242,3482,3482,3472,3472002,347
2020-11-202,3482,3482,3482,3481002,348
2020-11-192,3482,3482,3482,3481002,348
2020-11-182,3002,3002,3002,3001002,300
2020-11-17---2,349-2,349
2020-11-16---2,349-2,349
2020-11-13---2,349-2,349
2020-11-12---2,349-2,349
2020-11-11---2,349-2,349
2020-11-10---2,349-2,349
2020-11-09---2,349-2,349
2020-11-06---2,349-2,349
2020-11-05---2,349-2,349
2020-11-042,3492,3492,3492,3491002,349
2020-11-022,2402,2402,2002,2002002,200
2020-10-302,2302,2302,2302,2301002,230
2020-10-292,2052,2052,2052,2051002,205
2020-10-282,2302,2402,2302,2404002,240
2020-10-272,1992,1992,1992,1991,0002,199
2020-10-26---2,289-2,289
2020-10-232,2972,2972,2752,2896002,289
2020-10-222,2992,2992,2962,2963002,296
2020-10-21---2,290-2,290
2020-10-202,2652,2902,2652,2902002,290
2020-10-19---2,301-2,301
2020-10-16---2,301-2,301
2020-10-15---2,301-2,301
2020-10-14---2,301-2,301
2020-10-13---2,301-2,301
2020-10-12---2,301-2,301
2020-10-092,3012,3012,3012,3011002,301
2020-10-082,3492,3492,2992,2993002,299
2020-10-072,3992,3992,3992,3991002,399
2020-10-06---2,399-2,399
2020-10-05---2,399-2,399
2020-10-02---2,399-2,399
2020-09-302,3502,3992,3502,3992002,399
2020-09-292,4002,4002,4002,4002002,400
2020-09-282,3832,4002,3832,4004002,400
2020-09-252,3782,3792,3782,3795002,379
2020-09-242,3652,3652,3652,3651002,365
2020-09-23---2,380-2,380
2020-09-18---2,380-2,380
2020-09-17---2,380-2,380
2020-09-16---2,380-2,380
2020-09-15---2,380-2,380
2020-09-14---2,380-2,380
2020-09-112,3802,3802,3802,3801002,380
2020-09-102,3532,3802,3532,3804002,380
2020-09-09---2,256-2,256
2020-09-08---2,256-2,256
2020-09-072,2562,2562,2562,2563002,256
2020-09-04---2,256-2,256
2020-09-032,2562,2562,2562,2566002,256
2020-09-02---2,356-2,356
2020-09-01---2,356-2,356
2020-08-312,3562,3562,3562,3563002,356
2020-08-282,3802,3802,3802,3801002,380
2020-08-272,3362,3362,3362,3361002,336
2020-08-26---2,336-2,336
2020-08-252,3362,3362,3362,3365002,336
2020-08-242,3222,3722,3222,3725002,372
2020-08-21---2,272-2,272
2020-08-202,2982,2982,1992,2729002,272
2020-08-192,2482,2482,2482,2481002,248
2020-08-182,2402,2482,2402,2481,6002,248
2020-08-17---2,240-2,240
2020-08-14---2,240-2,240
2020-08-132,2402,2402,2402,2404002,240
2020-08-122,2402,2402,2402,2402002,240
2020-08-11---2,240-2,240
2020-08-072,2402,2402,2402,2401002,240
2020-08-06---2,220-2,220
2020-08-052,2202,2202,2202,2201002,220
2020-08-04---2,250-2,250
2020-08-03---2,250-2,250
2020-07-31---2,250-2,250
2020-07-30---2,250-2,250
2020-07-29---2,250-2,250
2020-07-28---2,250-2,250
2020-07-27---2,250-2,250
2020-07-222,3002,3002,2502,2504002,250
2020-07-212,3312,3312,3012,3013002,301
2020-07-20---2,331-2,331
2020-07-172,2172,3452,2172,3314002,331
2020-07-162,1772,3102,1772,3106002,310
2020-07-15---2,277-2,277
2020-07-14---2,277-2,277
2020-07-13---2,277-2,277
2020-07-10---2,277-2,277
2020-07-092,2772,2772,2772,2771002,277
2020-07-08---2,300-2,300
2020-07-07---2,300-2,300
2020-07-06---2,300-2,300
2020-07-03---2,300-2,300
2020-07-02---2,300-2,300
2020-07-01---2,300-2,300
2020-06-302,3002,3002,3002,3001002,300
2020-06-29---2,283-2,283
2020-06-262,2832,2832,2832,2831002,283
2020-06-252,3012,3012,3012,3015002,301
2020-06-242,3002,3002,3002,3003002,300
2020-06-232,2992,2992,2992,2991002,299
2020-06-222,3492,3492,3492,3491002,349
2020-06-192,3402,3402,3402,3401002,340
2020-06-182,3832,3832,3832,3831002,383
2020-06-172,3752,3802,3752,3805002,380
2020-06-162,3792,3792,3752,3753002,375
2020-06-152,3902,3902,3902,3903002,390
2020-06-122,3002,4002,3002,4001,7002,400
2020-06-112,2702,3202,2702,3204002,320
2020-06-102,2722,2722,2302,2302002,230
2020-06-092,2602,2602,2602,2602002,260
2020-06-082,2722,2722,2602,2602002,260
2020-06-052,2502,2502,2502,2503002,250
2020-06-042,2702,2702,2702,2702002,270
2020-06-032,2702,2702,2702,2701002,270
2020-06-022,2722,2722,2722,2721002,272
2020-06-01---2,242-2,242
2020-05-292,2022,2422,2002,2426002,242
2020-05-282,2652,2652,2192,2196002,219
2020-05-272,2072,2072,2072,2072002,207
2020-05-262,1562,2642,1562,2578002,257
2020-05-252,2362,2652,1992,2001,2002,200
2020-05-222,1302,1302,1062,1308002,130
2020-05-212,1302,1302,1302,1301002,130
2020-05-202,1302,1402,1302,1408002,140
2020-05-19---2,131-2,131
2020-05-182,1032,1312,1032,1312002,131
2020-05-152,1302,1302,1302,1301002,130
2020-05-14---2,101-2,101
2020-05-13---2,101-2,101
2020-05-12---2,101-2,101
2020-05-112,1502,1502,1002,1016002,101
2020-05-08---2,159-2,159
2020-05-072,0602,1592,0602,1594002,159
2020-05-01---2,160-2,160
2020-04-30---2,160-2,160
2020-04-282,1602,1602,1602,1601002,160
2020-04-272,1192,1192,1192,1191002,119
2020-04-242,1502,1502,1192,1195002,119
2020-04-232,0902,1002,0752,1006002,100
2020-04-222,0512,0512,0402,0403002,040
2020-04-212,0602,0602,0602,0601002,060
2020-04-202,1002,1001,9772,0442,5002,044
2020-04-172,1002,1042,1002,1009002,100
2020-04-162,0902,1072,0632,0637002,063
2020-04-152,0792,0792,0602,0602002,060
2020-04-142,0652,0652,0312,0312002,031
2020-04-132,0302,0302,0302,0301002,030
2020-04-10---2,070-2,070
2020-04-092,0602,0702,0602,0702002,070
2020-04-08---2,039-2,039
2020-04-07---2,039-2,039
2020-04-061,9732,0391,9732,0395002,039
2020-04-032,0902,0902,0522,0529002,052
2020-04-022,0642,0802,0642,0803002,080
2020-04-012,2102,2102,1002,1007002,100
2020-03-312,2112,2112,2112,2111002,211
2020-03-302,1602,2402,1602,2405002,240
2020-03-272,2562,3602,2562,3608002,360
2020-03-262,3802,3802,3552,3554002,355
2020-03-252,3802,3802,3752,3755002,375
2020-03-242,4002,4002,3732,3734002,373
2020-03-232,3802,3802,3802,3802002,380
2020-03-192,3262,4002,3252,4001,9002,400
2020-03-18---2,340-2,340
2020-03-17---2,340-2,340
2020-03-16---2,340-2,340
2020-03-132,1902,3402,1012,3401,0002,340
2020-03-122,2502,2502,2502,2501,5002,250
2020-03-112,2102,3002,2102,3003002,300
2020-03-10---2,250-2,250
2020-03-092,3942,3942,2462,2502,0002,250
2020-03-062,4102,4122,4022,4027002,402
2020-03-052,4122,4122,4102,4121,0002,412
2020-03-042,4122,4122,4122,4121002,412
2020-03-032,4022,4992,4022,4897002,489
2020-03-022,4012,4012,4012,4015002,401
2020-02-282,4512,4802,4502,4505002,450
2020-02-27---2,474-2,474
2020-02-26---2,474-2,474
2020-02-252,4992,4992,4742,4747002,474
2020-02-212,4782,4992,4782,4996002,499
2020-02-202,4862,4862,4782,4783002,478
2020-02-192,4862,4862,4862,4862002,486
2020-02-182,4862,4862,4842,4864002,486
2020-02-17---2,486-2,486
2020-02-142,4862,4862,4862,4861002,486
2020-02-132,5002,5002,4842,4842002,484
2020-02-122,5002,5002,5002,5001002,500
2020-02-102,4872,4872,4842,4846002,484
2020-02-072,4902,4902,4902,4905002,490
2020-02-062,5002,5002,4902,4902002,490
2020-02-05---2,500-2,500
2020-02-04---2,500-2,500
2020-02-032,5002,5002,5002,5001002,500
2020-01-31---2,500-2,500
2020-01-30---2,500-2,500
2020-01-29---2,500-2,500
2020-01-282,4962,5002,4962,5002002,500
2020-01-272,4802,4862,4802,4868002,486
2020-01-242,5002,5002,4862,4866002,486
2020-01-232,5002,5002,5002,5006002,500
2020-01-222,4822,5002,4822,5007002,500
2020-01-212,5002,5002,5002,5005002,500
2020-01-20---2,500-2,500
2020-01-17---2,500-2,500
2020-01-16---2,500-2,500
2020-01-152,5002,5002,5002,5005002,500
2020-01-142,5002,5002,5002,5003002,500
2020-01-102,5002,5002,5002,5006002,500
2020-01-092,5002,5002,5002,5006002,500
2020-01-082,5102,5102,5002,5002,3002,500
2020-01-072,5002,5102,5002,5103002,510
2020-01-06---2,500-2,500

分割・併合履歴 ： [2017-09-27]1株→0.1株