秩父鉄道(9012)の株価時系列情報
秩父鉄道(9012)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 190 | 194 | 190 | 192 | 5,000 |
2013/12/27 | 190 | 190 | 190 | 190 | 4,000 |
2013/12/26 | 189 | 189 | 189 | 189 | 1,000 |
2013/12/25 | 189 | 189 | 189 | 189 | 10,000 |
2013/12/24 | 190 | 190 | 189 | 189 | 4,000 |
2013/12/20 | 189 | 189 | 188 | 188 | 2,000 |
2013/12/19 | 189 | 189 | 188 | 188 | 25,000 |
2013/12/18 | 189 | 192 | 189 | 189 | 24,000 |
2013/12/17 | 189 | 191 | 189 | 189 | 14,000 |
2013/12/16 | 192 | 192 | 189 | 189 | 8,000 |
2013/12/13 | 191 | 191 | 191 | 191 | 1,000 |
2013/12/12 | 189 | 190 | 189 | 190 | 5,000 |
2013/12/11 | 191 | 191 | 190 | 191 | 9,000 |
2013/12/10 | 189 | 189 | 189 | 189 | 7,000 |
2013/12/09 | 190 | 190 | 190 | 190 | 4,000 |
2013/12/05 | 190 | 190 | 190 | 190 | 9,000 |
2013/12/04 | 190 | 190 | 189 | 189 | 13,000 |
2013/12/03 | 191 | 191 | 190 | 191 | 15,000 |
2013/12/02 | 192 | 192 | 191 | 191 | 6,000 |
2013/11/29 | 191 | 192 | 190 | 192 | 5,000 |
2013/11/28 | 191 | 191 | 191 | 191 | 16,000 |
2013/11/27 | 191 | 191 | 191 | 191 | 13,000 |
2013/11/26 | 195 | 195 | 195 | 195 | 5,000 |
2013/11/25 | 191 | 192 | 191 | 192 | 6,000 |
2013/11/22 | 191 | 191 | 191 | 191 | 4,000 |
2013/11/21 | 191 | 191 | 191 | 191 | 7,000 |
2013/11/20 | 192 | 192 | 191 | 191 | 6,000 |
2013/11/19 | 192 | 192 | 192 | 192 | 5,000 |
2013/11/18 | 192 | 192 | 192 | 192 | 6,000 |
2013/11/15 | 190 | 194 | 190 | 192 | 12,000 |
2013/11/14 | 190 | 190 | 188 | 188 | 6,000 |
2013/11/13 | 189 | 190 | 188 | 190 | 6,000 |
2013/11/12 | 188 | 188 | 188 | 188 | 11,000 |
2013/11/11 | 190 | 194 | 187 | 190 | 29,000 |
2013/11/08 | 194 | 203 | 185 | 192 | 92,000 |
2013/11/07 | 199 | 199 | 199 | 199 | 3,000 |
2013/11/06 | 196 | 200 | 196 | 200 | 5,000 |
2013/11/05 | 196 | 196 | 196 | 196 | 10,000 |
2013/11/01 | 196 | 197 | 194 | 197 | 15,000 |
2013/10/31 | 200 | 200 | 200 | 200 | 6,000 |
2013/10/30 | 197 | 200 | 195 | 200 | 29,000 |
2013/10/29 | 199 | 199 | 199 | 199 | 3,000 |
2013/10/28 | 198 | 200 | 198 | 199 | 9,000 |
2013/10/25 | 198 | 198 | 197 | 198 | 6,000 |
2013/10/24 | 198 | 198 | 195 | 195 | 14,000 |
2013/10/23 | 196 | 199 | 196 | 199 | 8,000 |
2013/10/22 | 197 | 200 | 196 | 196 | 9,000 |
2013/10/21 | 192 | 201 | 192 | 201 | 34,000 |
2013/10/18 | 193 | 195 | 193 | 195 | 4,000 |
2013/10/17 | 190 | 195 | 190 | 195 | 10,000 |
2013/10/16 | 190 | 190 | 190 | 190 | 7,000 |
2013/10/15 | 191 | 194 | 191 | 194 | 7,000 |
2013/10/11 | 192 | 194 | 190 | 190 | 11,000 |
2013/10/10 | 192 | 192 | 191 | 192 | 4,000 |
2013/10/09 | 192 | 192 | 190 | 192 | 14,000 |
2013/10/08 | 189 | 192 | 183 | 192 | 38,000 |
2013/10/07 | 195 | 195 | 194 | 194 | 6,000 |
2013/10/04 | 193 | 195 | 193 | 195 | 36,000 |
2013/10/03 | 188 | 193 | 186 | 193 | 27,000 |
2013/10/02 | 189 | 189 | 186 | 188 | 16,000 |
2013/10/01 | 192 | 192 | 191 | 191 | 5,000 |
2013/09/30 | 191 | 195 | 191 | 195 | 14,000 |
2013/09/27 | 192 | 192 | 192 | 192 | 2,000 |
2013/09/26 | 190 | 193 | 190 | 193 | 10,000 |
2013/09/25 | 193 | 195 | 191 | 191 | 21,000 |
2013/09/24 | 192 | 192 | 192 | 192 | 3,000 |
2013/09/20 | 192 | 192 | 192 | 192 | 5,000 |
2013/09/19 | 190 | 192 | 190 | 192 | 14,000 |
2013/09/18 | 189 | 190 | 187 | 190 | 12,000 |
2013/09/17 | 189 | 191 | 189 | 189 | 9,000 |
2013/09/13 | 186 | 186 | 186 | 186 | 5,000 |
2013/09/12 | 187 | 187 | 186 | 186 | 6,000 |
2013/09/11 | 189 | 189 | 187 | 188 | 7,000 |
2013/09/10 | 187 | 189 | 187 | 189 | 13,000 |
2013/09/09 | 186 | 187 | 186 | 187 | 13,000 |
2013/09/06 | 184 | 185 | 183 | 185 | 8,000 |
2013/09/05 | 185 | 185 | 185 | 185 | 4,000 |
2013/09/04 | 185 | 185 | 185 | 185 | 3,000 |
2013/09/03 | 183 | 185 | 183 | 185 | 4,000 |
2013/09/02 | 183 | 183 | 183 | 183 | 3,000 |
2013/08/30 | 183 | 183 | 183 | 183 | 7,000 |
2013/08/29 | 183 | 183 | 183 | 183 | 24,000 |
2013/08/28 | 183 | 183 | 183 | 183 | 2,000 |
2013/08/23 | 185 | 185 | 185 | 185 | 4,000 |
2013/08/22 | 185 | 185 | 185 | 185 | 3,000 |
2013/08/21 | 185 | 185 | 185 | 185 | 4,000 |
2013/08/19 | 190 | 190 | 190 | 190 | 4,000 |
2013/08/16 | 190 | 190 | 190 | 190 | 1,000 |
2013/08/15 | 187 | 187 | 187 | 187 | 1,000 |
2013/08/14 | 191 | 191 | 187 | 187 | 3,000 |
2013/08/13 | 185 | 188 | 185 | 188 | 4,000 |
2013/08/12 | 190 | 190 | 190 | 190 | 1,000 |
2013/08/09 | 189 | 189 | 189 | 189 | 2,000 |
2013/08/07 | 184 | 184 | 184 | 184 | 1,000 |
2013/08/02 | 185 | 185 | 185 | 185 | 1,000 |
2013/07/31 | 186 | 186 | 186 | 186 | 1,000 |
2013/07/30 | 184 | 184 | 183 | 183 | 4,000 |
2013/07/25 | 187 | 191 | 186 | 186 | 6,000 |
2013/07/24 | 190 | 190 | 190 | 190 | 2,000 |
2013/07/23 | 188 | 188 | 188 | 188 | 1,000 |
2013/07/22 | 189 | 189 | 189 | 189 | 2,000 |
2013/07/18 | 189 | 189 | 189 | 189 | 2,000 |
2013/07/16 | 190 | 190 | 190 | 190 | 1,000 |
2013/07/12 | 184 | 187 | 184 | 185 | 6,000 |
2013/07/11 | 184 | 184 | 184 | 184 | 8,000 |
2013/07/10 | 186 | 186 | 186 | 186 | 2,000 |
2013/07/09 | 187 | 187 | 187 | 187 | 3,000 |
2013/07/08 | 184 | 187 | 184 | 187 | 6,000 |
2013/07/05 | 184 | 184 | 184 | 184 | 1,000 |
2013/07/04 | 186 | 186 | 186 | 186 | 1,000 |
2013/07/03 | 183 | 187 | 182 | 187 | 7,000 |
2013/07/02 | 183 | 183 | 183 | 183 | 5,000 |
2013/06/28 | 182 | 187 | 182 | 187 | 4,000 |
2013/06/27 | 184 | 184 | 182 | 182 | 4,000 |
2013/06/26 | 183 | 184 | 183 | 184 | 5,000 |
2013/06/25 | 184 | 184 | 184 | 184 | 3,000 |
2013/06/24 | 184 | 184 | 184 | 184 | 4,000 |
2013/06/21 | 184 | 184 | 184 | 184 | 1,000 |
2013/06/20 | 184 | 184 | 184 | 184 | 6,000 |
2013/06/19 | 184 | 189 | 184 | 189 | 9,000 |
2013/06/18 | 184 | 184 | 184 | 184 | 1,000 |
2013/06/17 | 186 | 186 | 186 | 186 | 1,000 |
2013/06/13 | 187 | 187 | 187 | 187 | 1,000 |
2013/06/10 | 180 | 188 | 180 | 188 | 6,000 |
2013/06/07 | 181 | 181 | 180 | 180 | 14,000 |
2013/06/06 | 186 | 186 | 186 | 186 | 2,000 |
2013/06/05 | 188 | 188 | 188 | 188 | 3,000 |
2013/06/04 | 188 | 188 | 186 | 188 | 10,000 |
2013/06/03 | 190 | 192 | 190 | 192 | 8,000 |
2013/05/31 | 188 | 190 | 188 | 190 | 4,000 |
2013/05/30 | 192 | 192 | 188 | 188 | 7,000 |
2013/05/28 | 187 | 197 | 187 | 197 | 6,000 |
2013/05/27 | 190 | 190 | 187 | 187 | 6,000 |
2013/05/24 | 192 | 194 | 190 | 194 | 9,000 |
2013/05/23 | 197 | 198 | 192 | 192 | 11,000 |
2013/05/21 | 192 | 201 | 190 | 198 | 24,000 |
2013/05/20 | 191 | 194 | 191 | 192 | 5,000 |
2013/05/17 | 191 | 191 | 191 | 191 | 1,000 |
2013/05/16 | 190 | 191 | 188 | 191 | 9,000 |
2013/05/15 | 195 | 195 | 190 | 191 | 30,000 |
2013/05/14 | 193 | 195 | 191 | 195 | 20,000 |
2013/05/13 | 192 | 192 | 191 | 191 | 9,000 |
2013/05/10 | 194 | 197 | 192 | 192 | 30,000 |
2013/05/09 | 192 | 193 | 192 | 192 | 7,000 |
2013/05/08 | 195 | 195 | 195 | 195 | 7,000 |
2013/05/07 | 193 | 195 | 193 | 195 | 10,000 |
2013/05/02 | 193 | 193 | 192 | 192 | 7,000 |
2013/05/01 | 195 | 195 | 193 | 193 | 8,000 |
2013/04/30 | 199 | 199 | 195 | 195 | 8,000 |
2013/04/26 | 196 | 201 | 196 | 199 | 7,000 |
2013/04/25 | 195 | 199 | 195 | 196 | 8,000 |
2013/04/24 | 194 | 198 | 194 | 195 | 8,000 |
2013/04/23 | 196 | 196 | 194 | 194 | 4,000 |
2013/04/22 | 193 | 196 | 193 | 196 | 12,000 |
2013/04/18 | 190 | 194 | 190 | 194 | 6,000 |
2013/04/17 | 190 | 190 | 190 | 190 | 4,000 |
2013/04/16 | 191 | 191 | 189 | 191 | 13,000 |
2013/04/15 | 190 | 191 | 190 | 191 | 8,000 |
2013/04/12 | 191 | 191 | 190 | 190 | 10,000 |
2013/04/11 | 193 | 196 | 191 | 191 | 10,000 |
2013/04/10 | 193 | 193 | 193 | 193 | 2,000 |
2013/04/09 | 198 | 198 | 198 | 198 | 1,000 |
2013/04/08 | 191 | 201 | 191 | 198 | 9,000 |
2013/04/05 | 186 | 196 | 186 | 196 | 6,000 |
2013/04/04 | 188 | 188 | 186 | 186 | 2,000 |
2013/04/03 | 186 | 188 | 184 | 188 | 6,000 |
2013/04/02 | 182 | 187 | 182 | 187 | 5,000 |
2013/04/01 | 191 | 191 | 180 | 180 | 12,000 |
2013/03/29 | 198 | 200 | 196 | 200 | 13,000 |
2013/03/28 | 203 | 203 | 200 | 200 | 18,000 |
2013/03/27 | 199 | 215 | 199 | 215 | 7,000 |
2013/03/26 | 214 | 230 | 214 | 215 | 27,000 |
2013/03/25 | 218 | 218 | 217 | 217 | 3,000 |
2013/03/22 | 217 | 218 | 214 | 218 | 10,000 |
2013/03/21 | 217 | 219 | 216 | 219 | 21,000 |
2013/03/19 | 217 | 217 | 216 | 216 | 4,000 |
2013/03/18 | 217 | 217 | 217 | 217 | 1,000 |
2013/03/15 | 217 | 217 | 217 | 217 | 1,000 |
2013/03/13 | 214 | 219 | 214 | 218 | 14,000 |
2013/03/12 | 223 | 223 | 215 | 219 | 6,000 |
2013/03/11 | 212 | 223 | 212 | 223 | 7,000 |
2013/03/08 | 214 | 214 | 212 | 212 | 6,000 |
2013/03/07 | 215 | 215 | 214 | 214 | 4,000 |
2013/03/06 | 225 | 225 | 215 | 215 | 11,000 |
2013/03/05 | 222 | 222 | 222 | 222 | 2,000 |
2013/03/04 | 219 | 219 | 219 | 219 | 1,000 |
2013/03/01 | 215 | 219 | 215 | 219 | 7,000 |
2013/02/28 | 214 | 214 | 214 | 214 | 1,000 |
2013/02/27 | 216 | 216 | 209 | 211 | 4,000 |
2013/02/26 | 214 | 215 | 214 | 215 | 2,000 |
2013/02/25 | 214 | 215 | 214 | 215 | 3,000 |
2013/02/22 | 215 | 215 | 214 | 214 | 2,000 |
2013/02/21 | 215 | 215 | 215 | 215 | 1,000 |
2013/02/20 | 205 | 214 | 205 | 214 | 2,000 |
2013/02/19 | 201 | 203 | 201 | 203 | 2,000 |
2013/02/18 | 198 | 198 | 198 | 198 | 1,000 |
2013/02/15 | 193 | 193 | 193 | 193 | 1,000 |
2013/02/14 | 195 | 195 | 195 | 195 | 1,000 |
2013/02/13 | 196 | 196 | 195 | 195 | 2,000 |
2013/02/08 | 209 | 209 | 200 | 200 | 4,000 |
2013/02/06 | 214 | 214 | 214 | 214 | 1,000 |
2013/02/01 | 212 | 214 | 212 | 214 | 2,000 |
2013/01/31 | 214 | 214 | 207 | 213 | 4,000 |
2013/01/30 | 207 | 210 | 207 | 210 | 4,000 |
2013/01/28 | 210 | 210 | 210 | 210 | 4,000 |
2013/01/25 | 218 | 218 | 218 | 218 | 1,000 |
2013/01/24 | 217 | 218 | 217 | 218 | 5,000 |
2013/01/22 | 209 | 210 | 208 | 210 | 6,000 |
2013/01/18 | 208 | 219 | 208 | 219 | 3,000 |
2013/01/17 | 215 | 215 | 215 | 215 | 1,000 |
2013/01/16 | 205 | 223 | 202 | 223 | 20,000 |
2013/01/15 | 190 | 200 | 190 | 200 | 18,000 |
2013/01/11 | 195 | 198 | 195 | 198 | 4,000 |
2013/01/10 | 185 | 185 | 185 | 185 | 9,000 |
2013/01/09 | 183 | 183 | 183 | 183 | 1,000 |
2013/01/08 | 181 | 184 | 181 | 184 | 2,000 |
2013/01/07 | 188 | 188 | 185 | 185 | 3,000 |
2013/01/04 | 185 | 185 | 183 | 185 | 7,000 |