9012 秩父鉄道(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,952	1,978	1,952	1,976	800	1,976
2023-12-28	1,951	1,979	1,951	1,968	1,300	1,968
2023-12-27	1,920	1,970	1,890	1,950	7,400	1,950
2023-12-26	1,971	1,972	1,950	1,951	3,400	1,951
2023-12-25	1,980	1,983	1,971	1,971	5,800	1,971
2023-12-22	1,987	1,987	1,980	1,980	1,900	1,980
2023-12-21	2,000	2,013	1,975	1,994	3,500	1,994
2023-12-20	1,987	2,000	1,987	1,991	500	1,991
2023-12-19	2,000	2,000	1,986	1,986	300	1,986
2023-12-18	2,004	2,009	1,977	2,000	3,000	2,000
2023-12-15	2,008	2,008	1,990	2,005	800	2,005
2023-12-14	2,000	2,009	1,990	2,009	400	2,009
2023-12-13	2,000	2,001	1,976	2,000	3,500	2,000
2023-12-12	2,025	2,048	2,000	2,000	1,600	2,000
2023-12-11	2,028	2,028	2,025	2,025	400	2,025
2023-12-08	2,024	2,025	2,024	2,025	200	2,025
2023-12-07	2,000	2,040	1,999	2,024	6,800	2,024
2023-12-06	2,094	2,094	2,080	2,087	700	2,087
2023-12-05	2,089	2,089	2,062	2,062	200	2,062
2023-12-04	2,053	2,080	2,053	2,080	600	2,080
2023-12-01	-	-	-	2,095	-	2,095
2023-11-30	2,095	2,095	2,095	2,095	100	2,095
2023-11-29	2,083	2,090	2,070	2,086	800	2,086
2023-11-28	2,055	2,079	2,055	2,079	200	2,079
2023-11-27	2,039	2,045	2,027	2,045	800	2,045
2023-11-24	2,038	2,038	2,021	2,038	3,600	2,038
2023-11-22	2,023	2,038	2,023	2,038	400	2,038
2023-11-21	2,020	2,020	2,010	2,020	2,900	2,020
2023-11-20	2,010	2,019	2,010	2,019	200	2,019
2023-11-17	2,006	2,032	2,005	2,005	2,500	2,005
2023-11-16	2,022	2,045	2,000	2,000	4,100	2,000
2023-11-15	2,038	2,043	2,016	2,043	5,800	2,043
2023-11-14	2,075	2,075	2,037	2,037	1,900	2,037
2023-11-13	2,058	2,148	2,050	2,089	2,200	2,089
2023-11-10	2,049	2,144	2,049	2,058	2,800	2,058
2023-11-09	2,035	2,044	2,035	2,043	400	2,043
2023-11-08	2,036	2,047	2,012	2,032	1,600	2,032
2023-11-07	2,035	2,036	2,032	2,036	1,200	2,036
2023-11-06	2,056	2,056	2,035	2,035	500	2,035
2023-11-02	2,050	2,056	2,035	2,056	700	2,056
2023-11-01	2,035	2,057	2,034	2,057	900	2,057
2023-10-31	2,054	2,061	2,054	2,054	500	2,054
2023-10-30	2,040	2,053	2,040	2,053	400	2,053
2023-10-27	2,043	2,062	2,030	2,040	2,000	2,040
2023-10-26	2,100	2,100	2,043	2,043	2,100	2,043
2023-10-25	2,087	2,106	2,087	2,106	400	2,106
2023-10-24	2,090	2,091	2,087	2,087	600	2,087
2023-10-23	2,098	2,098	2,098	2,098	100	2,098
2023-10-20	2,087	2,087	2,069	2,075	2,800	2,075
2023-10-19	2,080	2,080	2,059	2,059	2,400	2,059
2023-10-18	2,096	2,096	2,080	2,080	1,300	2,080
2023-10-17	2,100	2,100	2,073	2,073	1,600	2,073
2023-10-16	2,077	2,107	2,077	2,107	200	2,107
2023-10-13	2,123	2,123	2,085	2,122	2,400	2,122
2023-10-12	2,129	2,130	2,095	2,095	300	2,095
2023-10-11	2,124	2,129	2,090	2,110	1,900	2,110
2023-10-10	2,100	2,100	2,089	2,100	2,700	2,100
2023-10-06	2,100	2,125	2,100	2,125	700	2,125
2023-10-05	2,124	2,127	2,100	2,101	1,600	2,101
2023-10-04	2,100	2,147	2,095	2,130	1,200	2,130
2023-10-03	2,102	2,141	2,100	2,100	1,400	2,100
2023-10-02	2,140	2,140	2,098	2,098	1,200	2,098
2023-09-29	2,190	2,190	2,174	2,190	500	2,190
2023-09-28	2,200	2,200	2,200	2,200	500	2,200
2023-09-27	2,192	2,192	2,130	2,184	3,500	2,184
2023-09-26	2,192	2,200	2,192	2,200	300	2,200
2023-09-25	2,172	2,198	2,172	2,198	1,200	2,198
2023-09-22	2,199	2,199	2,175	2,175	1,500	2,175
2023-09-21	-	-	-	2,199	-	2,199
2023-09-20	-	-	-	2,199	-	2,199
2023-09-19	2,198	2,199	2,198	2,199	200	2,199
2023-09-15	2,198	2,198	2,185	2,185	300	2,185
2023-09-14	2,198	2,198	2,181	2,198	500	2,198
2023-09-13	2,196	2,198	2,195	2,198	600	2,198
2023-09-12	2,176	2,196	2,176	2,196	1,100	2,196
2023-09-11	2,181	2,181	2,180	2,180	700	2,180
2023-09-08	2,197	2,197	2,196	2,196	700	2,196
2023-09-07	2,182	2,183	2,182	2,182	600	2,182
2023-09-06	2,185	2,200	2,182	2,182	1,500	2,182
2023-09-05	-	-	-	2,200	-	2,200
2023-09-04	2,193	2,200	2,193	2,200	1,200	2,200
2023-09-01	2,200	2,200	2,193	2,193	500	2,193
2023-08-31	2,180	2,200	2,180	2,200	500	2,200
2023-08-30	2,200	2,200	2,200	2,200	400	2,200
2023-08-29	-	-	-	2,200	-	2,200
2023-08-28	2,200	2,200	2,200	2,200	200	2,200
2023-08-25	2,199	2,199	2,199	2,199	400	2,199
2023-08-24	2,200	2,200	2,185	2,200	700	2,200
2023-08-23	2,200	2,200	2,200	2,200	200	2,200
2023-08-22	2,176	2,219	2,176	2,219	700	2,219
2023-08-21	2,199	2,199	2,182	2,182	500	2,182
2023-08-18	2,220	2,220	2,220	2,220	100	2,220
2023-08-17	2,218	2,222	2,181	2,183	900	2,183
2023-08-16	2,222	2,222	2,222	2,222	100	2,222
2023-08-15	2,220	2,220	2,181	2,185	2,100	2,185
2023-08-14	2,199	2,200	2,199	2,199	400	2,199
2023-08-10	2,177	2,184	2,177	2,184	600	2,184
2023-08-09	2,218	2,218	2,184	2,184	600	2,184
2023-08-08	2,200	2,220	2,200	2,220	300	2,220
2023-08-07	2,197	2,197	2,184	2,184	800	2,184
2023-08-04	2,196	2,196	2,196	2,196	300	2,196
2023-08-03	2,202	2,202	2,194	2,195	1,800	2,195
2023-08-02	2,251	2,251	2,251	2,251	300	2,251
2023-08-01	2,239	2,250	2,220	2,250	600	2,250
2023-07-31	2,201	2,228	2,196	2,228	1,300	2,228
2023-07-28	2,204	2,220	2,201	2,201	500	2,201
2023-07-27	2,220	2,220	2,200	2,200	1,100	2,200
2023-07-26	2,221	2,221	2,221	2,221	100	2,221
2023-07-25	2,221	2,240	2,220	2,221	1,100	2,221
2023-07-24	2,255	2,255	2,240	2,240	400	2,240
2023-07-21	-	-	-	2,240	-	2,240
2023-07-20	2,245	2,245	2,240	2,240	200	2,240
2023-07-19	2,250	2,250	2,245	2,245	300	2,245
2023-07-18	2,265	2,265	2,265	2,265	100	2,265
2023-07-14	2,221	2,230	2,200	2,230	1,800	2,230
2023-07-13	2,222	2,228	2,221	2,221	300	2,221
2023-07-12	-	-	-	2,222	-	2,222
2023-07-11	2,270	2,270	2,222	2,222	400	2,222
2023-07-10	2,250	2,250	2,250	2,250	300	2,250
2023-07-07	2,250	2,250	2,250	2,250	200	2,250
2023-07-06	2,222	2,222	2,222	2,222	100	2,222
2023-07-05	2,222	2,223	2,222	2,222	500	2,222
2023-07-04	2,227	2,240	2,222	2,222	1,600	2,222
2023-07-03	2,227	2,240	2,223	2,223	800	2,223
2023-06-30	2,235	2,235	2,235	2,235	100	2,235
2023-06-29	2,230	2,230	2,230	2,230	100	2,230
2023-06-28	2,230	2,236	2,225	2,236	600	2,236
2023-06-27	2,230	2,235	2,230	2,230	900	2,230
2023-06-26	2,270	2,270	2,225	2,225	1,100	2,225
2023-06-23	2,277	2,277	2,235	2,235	2,200	2,235
2023-06-22	2,260	2,260	2,246	2,246	600	2,246
2023-06-21	2,270	2,280	2,240	2,280	500	2,280
2023-06-20	2,246	2,282	2,240	2,240	600	2,240
2023-06-19	2,240	2,283	2,240	2,283	300	2,283
2023-06-16	2,248	2,274	2,246	2,246	300	2,246
2023-06-15	2,252	2,252	2,252	2,252	500	2,252
2023-06-14	2,257	2,281	2,252	2,281	800	2,281
2023-06-13	-	-	-	2,297	-	2,297
2023-06-12	2,297	2,297	2,297	2,297	600	2,297
2023-06-09	2,292	2,292	2,292	2,292	200	2,292
2023-06-08	-	-	-	2,299	-	2,299
2023-06-07	-	-	-	2,299	-	2,299
2023-06-06	2,268	2,299	2,268	2,299	2,100	2,299
2023-06-05	2,270	2,309	2,270	2,270	500	2,270
2023-06-02	2,270	2,270	2,270	2,270	100	2,270
2023-06-01	-	-	-	2,280	-	2,280
2023-05-31	2,280	2,280	2,280	2,280	300	2,280
2023-05-30	2,320	2,320	2,320	2,320	200	2,320
2023-05-29	2,288	2,320	2,288	2,320	300	2,320
2023-05-26	2,300	2,300	2,300	2,300	200	2,300
2023-05-25	2,319	2,319	2,319	2,319	400	2,319
2023-05-24	2,317	2,319	2,295	2,319	900	2,319
2023-05-23	2,321	2,321	2,321	2,321	100	2,321
2023-05-22	2,323	2,323	2,323	2,323	100	2,323
2023-05-19	2,295	2,325	2,295	2,325	600	2,325
2023-05-18	2,326	2,326	2,297	2,297	200	2,297
2023-05-17	2,310	2,320	2,310	2,320	200	2,320
2023-05-16	2,300	2,310	2,300	2,310	800	2,310
2023-05-15	2,301	2,335	2,300	2,300	1,100	2,300
2023-05-12	-	-	-	2,310	-	2,310
2023-05-11	2,328	2,330	2,310	2,310	700	2,310
2023-05-10	2,299	2,328	2,298	2,328	1,300	2,328
2023-05-09	2,299	2,299	2,299	2,299	100	2,299
2023-05-08	2,300	2,300	2,300	2,300	700	2,300
2023-05-02	2,328	2,328	2,303	2,303	600	2,303
2023-05-01	2,330	2,333	2,311	2,328	800	2,328
2023-04-28	2,315	2,333	2,291	2,329	400	2,329
2023-04-27	2,284	2,284	2,284	2,284	100	2,284
2023-04-26	2,300	2,300	2,300	2,300	100	2,300
2023-04-25	2,323	2,330	2,300	2,325	2,000	2,325
2023-04-24	2,280	2,323	2,280	2,323	1,000	2,323
2023-04-21	2,280	2,280	2,280	2,280	100	2,280
2023-04-20	2,270	2,282	2,270	2,282	200	2,282
2023-04-19	2,270	2,270	2,270	2,270	400	2,270
2023-04-18	2,272	2,272	2,272	2,272	100	2,272
2023-04-17	2,265	2,265	2,265	2,265	100	2,265
2023-04-14	2,295	2,295	2,295	2,295	100	2,295
2023-04-13	2,262	2,262	2,262	2,262	300	2,262
2023-04-12	2,300	2,300	2,300	2,300	100	2,300
2023-04-11	2,300	2,300	2,282	2,300	500	2,300
2023-04-10	2,300	2,300	2,300	2,300	100	2,300
2023-04-07	2,300	2,300	2,300	2,300	100	2,300
2023-04-06	2,310	2,310	2,310	2,310	100	2,310
2023-04-05	2,295	2,334	2,295	2,334	300	2,334
2023-04-04	2,299	2,299	2,275	2,275	200	2,275
2023-04-03	2,304	2,338	2,300	2,300	300	2,300
2023-03-31	2,263	2,305	2,263	2,305	1,000	2,305
2023-03-30	2,257	2,299	2,257	2,299	200	2,299
2023-03-29	2,301	2,307	2,300	2,307	1,500	2,307
2023-03-28	2,318	2,318	2,260	2,290	1,500	2,290
2023-03-27	2,300	2,315	2,300	2,315	1,800	2,315
2023-03-24	2,300	2,300	2,300	2,300	700	2,300
2023-03-23	2,301	2,340	2,300	2,300	700	2,300
2023-03-22	2,320	2,320	2,300	2,300	400	2,300
2023-03-20	2,305	2,320	2,305	2,320	300	2,320
2023-03-17	2,310	2,355	2,310	2,355	200	2,355
2023-03-16	2,350	2,350	2,302	2,302	700	2,302
2023-03-15	2,398	2,398	2,390	2,390	200	2,390
2023-03-14	2,390	2,390	2,390	2,390	100	2,390
2023-03-13	2,390	2,390	2,390	2,390	100	2,390
2023-03-10	2,342	2,393	2,342	2,393	300	2,393
2023-03-09	2,400	2,400	2,290	2,342	3,700	2,342
2023-03-08	2,385	2,407	2,360	2,362	1,200	2,362
2023-03-07	2,400	2,410	2,400	2,410	500	2,410
2023-03-06	2,420	2,423	2,420	2,423	200	2,423
2023-03-03	2,424	2,424	2,424	2,424	100	2,424
2023-03-02	2,405	2,405	2,380	2,400	4,100	2,400
2023-03-01	-	-	-	2,420	-	2,420
2023-02-28	-	-	-	2,420	-	2,420
2023-02-27	-	-	-	2,420	-	2,420
2023-02-24	2,447	2,447	2,420	2,420	500	2,420
2023-02-22	2,400	2,450	2,400	2,440	1,500	2,440
2023-02-21	-	-	-	2,413	-	2,413
2023-02-20	2,422	2,422	2,413	2,413	1,500	2,413
2023-02-17	2,441	2,441	2,420	2,420	300	2,420
2023-02-16	2,410	2,491	2,410	2,491	300	2,491
2023-02-15	2,410	2,410	2,410	2,410	100	2,410
2023-02-14	2,400	2,414	2,400	2,409	500	2,409
2023-02-13	2,425	2,425	2,350	2,350	400	2,350
2023-02-10	2,461	2,490	2,440	2,490	300	2,490
2023-02-09	-	-	-	2,514	-	2,514
2023-02-08	-	-	-	2,514	-	2,514
2023-02-07	-	-	-	2,514	-	2,514
2023-02-06	-	-	-	2,514	-	2,514
2023-02-03	-	-	-	2,514	-	2,514
2023-02-02	-	-	-	2,514	-	2,514
2023-02-01	-	-	-	2,514	-	2,514
2023-01-31	-	-	-	2,514	-	2,514
2023-01-30	-	-	-	2,514	-	2,514
2023-01-27	-	-	-	2,514	-	2,514
2023-01-26	-	-	-	2,514	-	2,514
2023-01-25	2,502	2,514	2,502	2,514	400	2,514
2023-01-24	2,430	2,502	2,430	2,502	400	2,502
2023-01-23	2,413	2,430	2,413	2,430	300	2,430
2023-01-20	2,461	2,461	2,411	2,430	1,700	2,430
2023-01-19	2,493	2,493	2,493	2,493	100	2,493
2023-01-18	2,420	2,425	2,405	2,405	700	2,405
2023-01-17	-	-	-	2,520	-	2,520
2023-01-16	-	-	-	2,520	-	2,520
2023-01-13	-	-	-	2,520	-	2,520
2023-01-12	2,520	2,520	2,520	2,520	100	2,520
2023-01-11	2,480	2,480	2,480	2,480	100	2,480
2023-01-10	2,530	2,530	2,530	2,530	100	2,530
2023-01-06	-	-	-	2,530	-	2,530
2023-01-05	2,530	2,530	2,530	2,530	100	2,530
2023-01-04	2,495	2,495	2,495	2,495	200	2,495

分割・併合履歴： [2017-09-27]1株→0.1株