1. HOME >
  2. 株価時系列 >
  3. 9012 >
  4. 2021年

9012 秩父鉄道(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---2,250-2,250
2021-12-29---2,250-2,250
2021-12-28---2,250-2,250
2021-12-272,2502,2502,2502,2502002,250
2021-12-242,2162,2282,2162,2285002,228
2021-12-232,2312,2312,2162,2168002,216
2021-12-222,2302,2382,2302,2382002,238
2021-12-21---2,230-2,230
2021-12-20---2,230-2,230
2021-12-172,2312,2312,2302,2309002,230
2021-12-162,2302,2922,2302,2426002,242
2021-12-152,2302,2302,2302,2305002,230
2021-12-142,2302,2302,2302,2301002,230
2021-12-13---2,230-2,230
2021-12-10---2,230-2,230
2021-12-092,2382,2382,2302,2302002,230
2021-12-082,2502,2562,2502,2562002,256
2021-12-07---2,238-2,238
2021-12-062,2502,2502,2112,2383002,238
2021-12-032,2322,2592,2302,2541,0002,254
2021-12-022,2202,2302,1762,1952,8002,195
2021-12-01---2,320-2,320
2021-11-30---2,320-2,320
2021-11-292,3272,3272,3202,3202002,320
2021-11-262,3422,3772,3422,3772002,377
2021-11-252,3662,3792,3662,3795002,379
2021-11-242,3802,3802,3802,3804002,380
2021-11-222,3652,3802,3652,3802002,380
2021-11-192,3782,3782,3782,3781002,378
2021-11-182,3742,3752,3742,3753002,375
2021-11-17---2,374-2,374
2021-11-162,3742,3742,3742,3741002,374
2021-11-15---2,331-2,331
2021-11-122,3312,3312,3312,3315002,331
2021-11-11---2,360-2,360
2021-11-10---2,360-2,360
2021-11-092,3602,3602,3602,3601002,360
2021-11-082,3592,3592,3592,3591002,359
2021-11-05---2,359-2,359
2021-11-042,3592,3592,3592,3591002,359
2021-11-02---2,359-2,359
2021-11-012,3202,3592,3202,3592002,359
2021-10-292,3492,3492,3492,3491002,349
2021-10-28---2,340-2,340
2021-10-27---2,340-2,340
2021-10-26---2,340-2,340
2021-10-252,3402,3402,3402,3403002,340
2021-10-222,2922,2922,2922,2921002,292
2021-10-212,2672,2712,2672,2713002,271
2021-10-202,2822,2822,2712,2713002,271
2021-10-19---2,284-2,284
2021-10-182,2532,2842,2532,2842002,284
2021-10-152,2992,2992,2612,2973002,297
2021-10-142,3072,3072,2502,2501,0002,250
2021-10-132,3222,3252,3132,3133002,313
2021-10-122,3072,3722,3072,3727002,372
2021-10-112,3202,3502,3202,3507002,350
2021-10-08---2,320-2,320
2021-10-07---2,320-2,320
2021-10-062,3202,3202,3202,3201002,320
2021-10-05---2,329-2,329
2021-10-04---2,329-2,329
2021-10-01---2,329-2,329
2021-09-302,3002,3292,3002,3294002,329
2021-09-29---2,325-2,325
2021-09-282,3252,3252,3252,3252002,325
2021-09-27---2,328-2,328
2021-09-242,3282,3282,3282,3284002,328
2021-09-222,3302,3302,3282,3283002,328
2021-09-212,3292,3292,3292,3291002,329
2021-09-17---2,339-2,339
2021-09-16---2,339-2,339
2021-09-15---2,339-2,339
2021-09-142,3392,3392,3392,3391002,339
2021-09-132,3492,3492,3492,3491002,349
2021-09-102,2952,3102,2952,3104002,310
2021-09-092,3102,3102,3102,3102002,310
2021-09-082,3002,3202,2952,3203002,320
2021-09-072,3202,3202,3102,3104002,310
2021-09-062,3212,3212,3212,3211002,321
2021-09-032,3492,3492,3152,3485002,348
2021-09-022,3502,3502,3252,3256002,325
2021-09-012,3482,3482,3402,3403002,340
2021-08-31---2,349-2,349
2021-08-30---2,349-2,349
2021-08-272,3152,3492,3152,3492002,349
2021-08-262,3302,3302,3302,3301002,330
2021-08-252,3302,3302,3302,3303002,330
2021-08-242,3102,3302,3102,3302002,330
2021-08-232,3502,3502,3502,3501002,350
2021-08-202,3002,3002,3002,3001002,300
2021-08-19---2,329-2,329
2021-08-182,3292,3292,3292,3291002,329
2021-08-172,2902,2902,2902,2901002,290
2021-08-162,3002,3002,3002,3001002,300
2021-08-132,3282,3282,3282,3281002,328
2021-08-12---2,290-2,290
2021-08-11---2,290-2,290
2021-08-102,2902,2902,2902,2901002,290
2021-08-06---2,280-2,280
2021-08-05---2,280-2,280
2021-08-04---2,280-2,280
2021-08-032,2802,2802,2802,2808002,280
2021-08-022,3002,3002,3002,3002002,300
2021-07-30---2,337-2,337
2021-07-292,3372,3372,3372,3371002,337
2021-07-282,3242,3292,3202,3203002,320
2021-07-272,3002,3382,2882,2883002,288
2021-07-262,3102,3102,2652,2652002,265
2021-07-212,2622,2782,2622,2785002,278
2021-07-202,3032,3032,2612,2618002,261
2021-07-19---2,301-2,301
2021-07-162,3012,3012,3012,3011002,301
2021-07-152,3442,3442,3442,3441002,344
2021-07-142,3452,3452,3452,3451002,345
2021-07-132,3102,3102,3102,3101002,310
2021-07-122,2932,2932,2932,2931002,293
2021-07-092,3002,3002,2902,2905002,290
2021-07-08---2,349-2,349
2021-07-07---2,349-2,349
2021-07-062,3402,3492,3402,3492002,349
2021-07-052,3502,3502,3502,3501002,350
2021-07-022,3492,3492,3492,3491002,349
2021-07-01---2,348-2,348
2021-06-302,3082,3482,3082,3482002,348
2021-06-292,3202,3452,3202,3452002,345
2021-06-282,3222,3482,3212,3213002,321
2021-06-252,3452,3452,3452,3453002,345
2021-06-24---2,299-2,299
2021-06-23---2,299-2,299
2021-06-222,2992,2992,2992,2994002,299
2021-06-21---2,349-2,349
2021-06-18---2,349-2,349
2021-06-17---2,349-2,349
2021-06-162,3482,3492,3482,3492002,349
2021-06-15---2,349-2,349
2021-06-14---2,349-2,349
2021-06-11---2,349-2,349
2021-06-102,3492,3492,3492,3491002,349
2021-06-092,3492,3492,3492,3491002,349
2021-06-08---2,349-2,349
2021-06-07---2,349-2,349
2021-06-04---2,349-2,349
2021-06-03---2,349-2,349
2021-06-022,3492,3492,3492,3492002,349
2021-06-01---2,350-2,350
2021-05-31---2,350-2,350
2021-05-28---2,350-2,350
2021-05-272,3502,3502,3502,3501002,350
2021-05-262,3452,3452,3452,3451002,345
2021-05-252,3502,3502,3502,3504002,350
2021-05-242,3432,3432,3432,3431002,343
2021-05-21---2,294-2,294
2021-05-20---2,294-2,294
2021-05-19---2,294-2,294
2021-05-182,2942,2942,2942,2943002,294
2021-05-172,3442,3442,3442,3441002,344
2021-05-142,3102,3102,3002,3002002,300
2021-05-132,3122,3122,3122,3121002,312
2021-05-12---2,350-2,350
2021-05-11---2,350-2,350
2021-05-10---2,350-2,350
2021-05-07---2,350-2,350
2021-05-06---2,350-2,350
2021-04-30---2,350-2,350
2021-04-28---2,350-2,350
2021-04-272,3502,3502,3502,3501002,350
2021-04-262,3452,3492,3262,3263002,326
2021-04-232,2742,3392,2742,3347002,334
2021-04-222,3252,3252,3242,3243002,324
2021-04-212,3222,3222,3222,3221002,322
2021-04-20---2,353-2,353
2021-04-19---2,353-2,353
2021-04-16---2,353-2,353
2021-04-152,3042,3532,3042,3532002,353
2021-04-142,3422,3542,2922,3544002,354
2021-04-13---2,292-2,292
2021-04-12---2,292-2,292
2021-04-09---2,292-2,292
2021-04-082,2922,2922,2922,2921002,292
2021-04-072,2832,3312,2832,2923002,292
2021-04-062,3312,3312,3312,3311002,331
2021-04-05---2,281-2,281
2021-04-022,2812,2812,2812,2811002,281
2021-04-01---2,330-2,330
2021-03-31---2,330-2,330
2021-03-302,2802,3302,2802,3306002,330
2021-03-292,3302,3302,3102,3103002,310
2021-03-262,3272,3272,3152,3152002,315
2021-03-252,3192,3202,3002,3001,0002,300
2021-03-242,3172,3172,3012,3144002,314
2021-03-232,3252,3252,3252,3251002,325
2021-03-222,3002,3242,2962,3246002,324
2021-03-192,3002,3102,3002,3104002,310
2021-03-182,2992,3052,2992,3001,2002,300
2021-03-172,2922,2922,2902,2921,6002,292
2021-03-162,2652,2922,2652,2922002,292
2021-03-152,2632,2642,2632,2644002,264
2021-03-122,2632,2632,2632,2631002,263
2021-03-112,2982,2982,2852,2852002,285
2021-03-10---2,299-2,299
2021-03-092,2702,2992,2702,2993002,299
2021-03-082,2582,3002,2542,3009002,300
2021-03-052,2572,2702,2572,2704002,270
2021-03-042,2802,2802,2802,2801002,280
2021-03-03---2,330-2,330
2021-03-022,3402,3402,2802,3307002,330
2021-03-012,3102,3102,3102,3101002,310
2021-02-262,3002,3002,2702,2701,8002,270
2021-02-252,2982,2982,2972,2974002,297
2021-02-24---2,255-2,255
2021-02-222,2552,2552,2552,2551002,255
2021-02-192,2802,2802,2542,2545002,254
2021-02-18---2,299-2,299
2021-02-172,2992,2992,2992,2991002,299
2021-02-16---2,300-2,300
2021-02-152,3002,3002,3002,3002002,300
2021-02-122,2932,2932,2932,2931002,293
2021-02-102,2882,2882,2862,2864002,286
2021-02-092,3002,3002,2942,2943002,294
2021-02-082,3182,3182,3012,3012002,301
2021-02-052,3142,3142,2962,2962002,296
2021-02-042,2672,3002,2672,2801,8002,280
2021-02-032,3402,3402,3102,3244002,324
2021-02-02---2,355-2,355
2021-02-012,3552,3552,3552,3552002,355
2021-01-292,3102,3102,3052,3054002,305
2021-01-282,3102,3102,3102,3102002,310
2021-01-27---2,310-2,310
2021-01-262,3022,3102,3002,3103002,310
2021-01-252,3532,3532,3522,3525002,352
2021-01-222,3402,3402,3402,3402002,340
2021-01-212,3102,3512,3102,3514002,351
2021-01-202,2762,3602,2762,3604002,360
2021-01-192,3092,3092,2762,2765002,276
2021-01-18---2,285-2,285
2021-01-152,2852,2852,2852,2852002,285
2021-01-14---2,239-2,239
2021-01-132,2572,2572,2302,2397002,239
2021-01-122,2552,2552,2552,2551002,255
2021-01-082,2562,2572,2552,2553002,255
2021-01-072,2552,2622,2552,2599002,259
2021-01-062,2452,2552,2452,2552002,255
2021-01-05---2,279-2,279
2021-01-04---2,279-2,279

分割・併合履歴 ： [2017-09-27]1株→0.1株