1. HOME >
  2. 株価時系列 >
  3. 9012 >
  4. 2022年

9012 秩父鉄道(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,4522,4522,4522,4521002,452
2022-12-292,4522,4522,4022,4025002,402
2022-12-282,4252,4252,4252,4251002,425
2022-12-272,4002,4222,4002,4222002,422
2022-12-262,4122,4122,4002,4055002,405
2022-12-232,4002,4122,3662,4121,0002,412
2022-12-222,3652,4232,3652,4234002,423
2022-12-212,3652,3652,3652,3651002,365
2022-12-202,4132,4132,3642,3644002,364
2022-12-192,4172,4172,4132,4132002,413
2022-12-16---2,405-2,405
2022-12-15---2,405-2,405
2022-12-142,4052,4052,4052,4051002,405
2022-12-132,4502,4502,4502,4501002,450
2022-12-122,4002,4002,4002,4002002,400
2022-12-092,4032,4032,4032,4031002,403
2022-12-08---2,403-2,403
2022-12-072,4002,4032,4002,4034002,403
2022-12-062,4202,4202,4202,4201002,420
2022-12-052,4302,4302,4302,4301002,430
2022-12-022,4702,4702,4402,4596002,459
2022-12-012,4852,4852,4702,4704002,470
2022-11-302,5022,5042,4972,5043002,504
2022-11-29---2,498-2,498
2022-11-282,4982,4982,4982,4982002,498
2022-11-252,5082,5082,4982,4984002,498
2022-11-242,4982,5082,4982,5086002,508
2022-11-222,5462,5462,5032,5032002,503
2022-11-212,5032,5462,5022,5465002,546
2022-11-182,5432,5432,5432,5431002,543
2022-11-172,5432,5432,5432,5431002,543
2022-11-16---2,543-2,543
2022-11-152,5442,5452,5032,5434002,543
2022-11-142,5002,5492,4992,5071,2002,507
2022-11-112,5202,5402,5182,5184002,518
2022-11-102,5702,5702,5702,5701,6002,570
2022-11-092,6392,6392,5532,5536002,553
2022-11-082,6402,6472,6402,6403002,640
2022-11-072,5402,5402,5402,5401002,540
2022-11-042,5002,5392,4512,5201,2002,520
2022-11-02---2,519-2,519
2022-11-012,5502,5772,4702,5191,6002,519
2022-10-312,4702,5192,4592,5191,8002,519
2022-10-282,6592,6592,2892,42022,5002,420
2022-10-272,6672,6682,6452,6479002,647
2022-10-262,7582,7582,7582,7581002,758
2022-10-252,7022,7722,7022,7726002,772
2022-10-242,7902,8802,6522,7021,6002,702
2022-10-212,8702,8702,7362,7902,6002,790
2022-10-202,8502,8702,7952,8664,4002,866
2022-10-192,7692,8502,7502,7503,1002,750
2022-10-182,7692,7702,7192,7192,4002,719
2022-10-172,7902,8192,7692,7693002,769
2022-10-142,6802,8202,6502,7894,3002,789
2022-10-132,6302,6302,6302,6302002,630
2022-10-122,7802,7802,7302,7803002,780
2022-10-11---2,780-2,780
2022-10-072,8202,8202,7802,7803002,780
2022-10-062,8102,8202,8002,8203,9002,820
2022-10-052,7902,8002,7452,7804,1002,780
2022-10-042,6402,7702,6302,7704,6002,770
2022-10-032,5402,6402,5002,6409002,640
2022-09-302,5402,5402,5402,5401002,540
2022-09-292,4002,5512,3512,5515002,551
2022-09-282,6992,7002,5002,5002,4002,500
2022-09-272,5552,6502,5502,6502,3002,650
2022-09-262,6532,6532,5002,5551,0002,555
2022-09-222,4462,6532,4462,6533,4002,653
2022-09-212,4242,4332,4242,4334002,433
2022-09-202,3942,4242,3942,4241,0002,424
2022-09-162,3842,3942,3842,3948002,394
2022-09-152,3852,3852,3852,3852002,385
2022-09-142,3402,3792,3402,3791,4002,379
2022-09-132,3402,3402,3402,3402002,340
2022-09-122,3352,3452,3352,3452002,345
2022-09-092,3252,3352,3252,3301,9002,330
2022-09-082,3792,3792,3792,3792002,379
2022-09-07---2,379-2,379
2022-09-062,3792,3792,3792,3791002,379
2022-09-052,3812,3812,3802,3802002,380
2022-09-022,3312,3312,3312,3311002,331
2022-09-01---2,350-2,350
2022-08-312,3702,3702,3502,3502002,350
2022-08-30---2,385-2,385
2022-08-292,3852,3852,3852,3851002,385
2022-08-262,3482,3482,3482,3481002,348
2022-08-252,3382,3382,3382,3384002,338
2022-08-242,3502,3502,3052,3056002,305
2022-08-23---2,350-2,350
2022-08-222,3502,3502,3502,3501002,350
2022-08-192,3602,3782,3602,3785002,378
2022-08-18---2,317-2,317
2022-08-172,3172,3172,3172,3171002,317
2022-08-162,3122,3172,3122,3177002,317
2022-08-152,3402,3792,3022,3026002,302
2022-08-122,3902,3962,3902,3903002,390
2022-08-102,3702,3702,3502,3502002,350
2022-08-092,3702,3702,3702,3701002,370
2022-08-08---2,350-2,350
2022-08-05---2,350-2,350
2022-08-042,3002,3502,3002,3502002,350
2022-08-032,2802,3782,2802,3503,0002,350
2022-08-02---2,330-2,330
2022-08-01---2,330-2,330
2022-07-29---2,330-2,330
2022-07-28---2,330-2,330
2022-07-272,3572,3572,3302,3302002,330
2022-07-26---2,320-2,320
2022-07-252,3202,3202,3202,3202002,320
2022-07-222,3752,3752,3702,3702002,370
2022-07-212,3252,3252,3252,3255002,325
2022-07-202,3302,3302,3302,3301002,330
2022-07-192,3302,3302,3302,3301002,330
2022-07-15---2,380-2,380
2022-07-14---2,380-2,380
2022-07-13---2,380-2,380
2022-07-12---2,380-2,380
2022-07-11---2,380-2,380
2022-07-08---2,380-2,380
2022-07-072,3872,3872,3802,3806002,380
2022-07-062,3262,3262,3252,3252002,325
2022-07-052,3402,3902,3402,3902002,390
2022-07-042,3982,3982,3282,3285002,328
2022-07-012,3282,3282,3282,3283002,328
2022-06-302,3282,3282,3282,3281002,328
2022-06-292,3772,3772,3282,3283002,328
2022-06-28---2,327-2,327
2022-06-27---2,327-2,327
2022-06-242,3532,3772,3272,3275002,327
2022-06-23---2,303-2,303
2022-06-22---2,303-2,303
2022-06-212,3032,3032,3032,3031002,303
2022-06-20---2,328-2,328
2022-06-172,3192,3282,3192,3283002,328
2022-06-16---2,377-2,377
2022-06-15---2,377-2,377
2022-06-14---2,377-2,377
2022-06-13---2,377-2,377
2022-06-10---2,377-2,377
2022-06-092,3772,3772,3772,3771002,377
2022-06-082,3032,3282,3032,3282002,328
2022-06-072,3282,3282,3282,3281002,328
2022-06-06---2,311-2,311
2022-06-03---2,311-2,311
2022-06-022,3112,3112,3112,3111002,311
2022-06-012,3612,3612,3612,3611002,361
2022-05-312,3612,3612,3612,3611002,361
2022-05-302,4002,5012,3282,3903,3002,390
2022-05-27---2,320-2,320
2022-05-26---2,320-2,320
2022-05-252,3392,3602,3202,3206002,320
2022-05-242,2772,3002,2772,3003002,300
2022-05-232,2772,3002,2772,3003002,300
2022-05-202,2672,3082,2672,3082002,308
2022-05-19---2,300-2,300
2022-05-18---2,300-2,300
2022-05-172,3002,3002,3002,3001002,300
2022-05-16---2,295-2,295
2022-05-132,2952,2952,2952,2951002,295
2022-05-12---2,297-2,297
2022-05-112,2972,2972,2972,2971002,297
2022-05-102,2622,2622,2622,2621002,262
2022-05-092,2622,2622,2622,2622002,262
2022-05-062,2702,2952,2702,2951,4002,295
2022-05-02---2,320-2,320
2022-04-28---2,320-2,320
2022-04-27---2,320-2,320
2022-04-26---2,320-2,320
2022-04-252,3202,3202,3202,3202002,320
2022-04-222,3202,3202,3202,3202002,320
2022-04-21---2,328-2,328
2022-04-20---2,328-2,328
2022-04-192,3282,3282,3282,3281002,328
2022-04-18---2,326-2,326
2022-04-15---2,326-2,326
2022-04-142,3262,3262,3262,3261002,326
2022-04-13---2,326-2,326
2022-04-122,3262,3262,3262,3261002,326
2022-04-112,2582,2762,2582,2762002,276
2022-04-08---2,308-2,308
2022-04-07---2,308-2,308
2022-04-06---2,308-2,308
2022-04-05---2,308-2,308
2022-04-04---2,308-2,308
2022-04-01---2,308-2,308
2022-03-31---2,308-2,308
2022-03-302,2872,3082,2872,3082002,308
2022-03-292,3902,3902,3802,3803002,380
2022-03-282,3952,3952,3902,3904002,390
2022-03-252,3992,3992,3952,3954002,395
2022-03-242,3282,3502,3282,3502,2002,350
2022-03-232,2492,3282,2492,3288002,328
2022-03-222,3242,3262,2992,2995002,299
2022-03-182,3242,3242,3242,3241002,324
2022-03-172,3502,3502,3502,3501002,350
2022-03-162,3342,3502,3002,3004002,300
2022-03-152,3272,3272,3012,3012002,301
2022-03-14---2,327-2,327
2022-03-11---2,327-2,327
2022-03-10---2,327-2,327
2022-03-09---2,327-2,327
2022-03-082,3272,3272,3272,3271002,327
2022-03-072,3282,3282,3272,3273002,327
2022-03-04---2,325-2,325
2022-03-032,3252,3252,3252,3251002,325
2022-03-02---2,325-2,325
2022-03-01---2,325-2,325
2022-02-28---2,325-2,325
2022-02-252,3252,3252,3252,3254002,325
2022-02-242,3022,3022,2902,2902002,290
2022-02-222,3012,3012,3012,3012002,301
2022-02-21---2,328-2,328
2022-02-18---2,328-2,328
2022-02-172,3282,3282,3282,3282002,328
2022-02-162,3282,3282,3282,3282002,328
2022-02-152,3302,3302,3262,3264002,326
2022-02-14---2,328-2,328
2022-02-10---2,328-2,328
2022-02-092,3282,3282,3282,3282002,328
2022-02-082,3282,3282,3282,3281002,328
2022-02-07---2,327-2,327
2022-02-042,3272,3272,3272,3271002,327
2022-02-03---2,330-2,330
2022-02-02---2,330-2,330
2022-02-01---2,330-2,330
2022-01-31---2,330-2,330
2022-01-282,2542,3302,2542,3303002,330
2022-01-27---2,278-2,278
2022-01-262,2782,2782,2782,2781002,278
2022-01-252,3282,3282,3282,3283002,328
2022-01-24---2,230-2,230
2022-01-212,3302,3302,2302,2301,9002,230
2022-01-202,3492,3492,3022,3203002,320
2022-01-192,3102,3102,3002,3003002,300
2022-01-182,3102,3102,3102,3101002,310
2022-01-17---2,330-2,330
2022-01-14---2,330-2,330
2022-01-13---2,330-2,330
2022-01-122,3102,3302,2902,3305002,330
2022-01-112,2602,2602,2602,2603002,260
2022-01-072,2622,2622,2602,2607002,260
2022-01-062,3442,3442,2802,3129002,312
2022-01-052,2942,2942,2942,2941002,294
2022-01-042,2242,2742,2242,2742002,274

分割・併合履歴 ： [2017-09-27]1株→0.1株