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 |
---|---|---|---|---|---|
2004/12/30 | 178 | 178 | 178 | 178 | 1,000 |
2004/12/28 | 178 | 178 | 178 | 178 | 1,000 |
2004/12/27 | 183 | 183 | 183 | 183 | 1,000 |
2004/12/24 | 183 | 185 | 183 | 183 | 11,000 |
2004/12/22 | 183 | 188 | 181 | 188 | 6,000 |
2004/12/21 | 183 | 183 | 183 | 183 | 1,000 |
2004/12/20 | 183 | 183 | 183 | 183 | 1,000 |
2004/12/17 | 180 | 180 | 180 | 180 | 1,000 |
2004/12/16 | 180 | 182 | 180 | 182 | 6,000 |
2004/12/15 | 176 | 176 | 176 | 176 | 1,000 |
2004/12/14 | 182 | 182 | 160 | 179 | 15,000 |
2004/12/13 | 182 | 182 | 182 | 182 | 1,000 |
2004/12/10 | 182 | 186 | 182 | 185 | 3,000 |
2004/12/09 | 190 | 192 | 180 | 180 | 51,000 |
2004/12/08 | 189 | 189 | 189 | 189 | 1,000 |
2004/12/06 | 189 | 191 | 189 | 190 | 6,000 |
2004/12/03 | 190 | 190 | 190 | 190 | 1,000 |
2004/12/02 | 190 | 190 | 185 | 185 | 3,000 |
2004/12/01 | 202 | 202 | 202 | 202 | 1,000 |
2004/11/30 | 185 | 193 | 185 | 190 | 7,000 |
2004/11/26 | 187 | 191 | 183 | 190 | 7,000 |
2004/11/25 | 189 | 190 | 187 | 190 | 5,000 |
2004/11/24 | 185 | 189 | 185 | 187 | 4,000 |
2004/11/19 | 183 | 185 | 183 | 185 | 2,000 |
2004/11/18 | 176 | 180 | 176 | 180 | 2,000 |
2004/11/17 | 179 | 180 | 175 | 175 | 7,000 |
2004/11/12 | 173 | 175 | 173 | 175 | 2,000 |
2004/11/11 | 175 | 178 | 173 | 173 | 7,000 |
2004/11/10 | 175 | 175 | 175 | 175 | 1,000 |
2004/11/09 | 181 | 181 | 180 | 180 | 2,000 |
2004/10/29 | 175 | 180 | 175 | 180 | 2,000 |
2004/10/28 | 170 | 172 | 170 | 172 | 3,000 |
2004/10/20 | 175 | 175 | 171 | 171 | 2,000 |
2004/10/19 | 171 | 171 | 171 | 171 | 1,000 |
2004/10/15 | 170 | 170 | 170 | 170 | 1,000 |
2004/10/14 | 170 | 171 | 169 | 171 | 6,000 |
2004/10/13 | 170 | 171 | 170 | 171 | 3,000 |
2004/10/12 | 172 | 172 | 171 | 172 | 3,000 |
2004/10/08 | 172 | 173 | 172 | 173 | 7,000 |
2004/10/07 | 175 | 175 | 173 | 173 | 2,000 |
2004/10/06 | 175 | 176 | 175 | 176 | 15,000 |
2004/10/05 | 180 | 180 | 180 | 180 | 3,000 |
2004/10/04 | 185 | 185 | 184 | 184 | 2,000 |
2004/09/29 | 180 | 180 | 180 | 180 | 1,000 |
2004/09/28 | 170 | 175 | 168 | 175 | 8,000 |
2004/09/27 | 174 | 175 | 170 | 171 | 15,000 |
2004/09/24 | 180 | 180 | 170 | 175 | 9,000 |
2004/09/22 | 190 | 190 | 190 | 190 | 1,000 |
2004/09/15 | 190 | 200 | 190 | 200 | 5,000 |
2004/09/14 | 180 | 185 | 180 | 185 | 2,000 |
2004/09/10 | 188 | 188 | 188 | 188 | 1,000 |
2004/09/09 | 179 | 180 | 179 | 180 | 6,000 |
2004/09/08 | 190 | 190 | 185 | 185 | 6,000 |
2004/09/03 | 190 | 190 | 190 | 190 | 1,000 |
2004/09/02 | 196 | 196 | 195 | 195 | 2,000 |
2004/09/01 | 193 | 195 | 193 | 195 | 3,000 |
2004/08/24 | 195 | 195 | 195 | 195 | 2,000 |
2004/08/23 | 199 | 199 | 195 | 195 | 11,000 |
2004/08/20 | 175 | 198 | 175 | 198 | 3,000 |
2004/08/19 | 180 | 180 | 180 | 180 | 1,000 |
2004/08/12 | 175 | 175 | 175 | 175 | 1,000 |
2004/08/09 | 170 | 170 | 170 | 170 | 2,000 |
2004/08/04 | 180 | 180 | 180 | 180 | 1,000 |
2004/08/02 | 182 | 185 | 180 | 180 | 4,000 |
2004/07/30 | 175 | 180 | 175 | 180 | 2,000 |
2004/07/28 | 180 | 180 | 180 | 180 | 2,000 |
2004/07/27 | 182 | 184 | 182 | 182 | 6,000 |
2004/07/26 | 184 | 184 | 184 | 184 | 1,000 |
2004/07/23 | 184 | 184 | 184 | 184 | 1,000 |
2004/07/16 | 185 | 185 | 185 | 185 | 1,000 |
2004/07/15 | 185 | 185 | 185 | 185 | 4,000 |
2004/07/13 | 190 | 190 | 185 | 185 | 9,000 |
2004/07/12 | 185 | 185 | 185 | 185 | 4,000 |
2004/07/09 | 185 | 185 | 185 | 185 | 1,000 |
2004/07/08 | 185 | 185 | 185 | 185 | 1,000 |
2004/07/07 | 200 | 200 | 195 | 195 | 3,000 |
2004/07/06 | 200 | 200 | 200 | 200 | 20,000 |
2004/07/05 | 200 | 201 | 195 | 200 | 13,000 |
2004/07/02 | 195 | 200 | 195 | 200 | 2,000 |
2004/07/01 | 185 | 185 | 185 | 185 | 1,000 |
2004/06/30 | 182 | 190 | 182 | 190 | 3,000 |
2004/06/29 | 180 | 180 | 180 | 180 | 1,000 |
2004/06/24 | 180 | 184 | 180 | 184 | 2,000 |
2004/06/23 | 180 | 182 | 180 | 182 | 3,000 |
2004/06/18 | 182 | 182 | 182 | 182 | 1,000 |
2004/06/17 | 185 | 187 | 185 | 185 | 3,000 |
2004/06/14 | 185 | 189 | 181 | 181 | 5,000 |
2004/06/10 | 185 | 185 | 185 | 185 | 1,000 |
2004/05/31 | 190 | 190 | 185 | 190 | 3,000 |
2004/05/27 | 195 | 195 | 195 | 195 | 1,000 |
2004/05/26 | 197 | 198 | 195 | 195 | 8,000 |
2004/05/20 | 200 | 205 | 200 | 205 | 2,000 |
2004/05/18 | 203 | 205 | 200 | 205 | 8,000 |
2004/05/17 | 200 | 200 | 197 | 197 | 5,000 |
2004/05/14 | 200 | 205 | 200 | 203 | 9,000 |
2004/05/13 | 200 | 200 | 200 | 200 | 1,000 |
2004/05/12 | 200 | 200 | 200 | 200 | 1,000 |
2004/05/10 | 190 | 192 | 190 | 192 | 5,000 |
2004/05/07 | 197 | 200 | 191 | 200 | 5,000 |
2004/05/06 | 197 | 197 | 197 | 197 | 1,000 |
2004/04/30 | 196 | 197 | 196 | 197 | 3,000 |
2004/04/28 | 197 | 197 | 197 | 197 | 1,000 |
2004/04/27 | 195 | 196 | 195 | 195 | 3,000 |
2004/04/23 | 198 | 198 | 198 | 198 | 2,000 |
2004/04/22 | 200 | 204 | 200 | 200 | 7,000 |
2004/04/20 | 195 | 195 | 195 | 195 | 1,000 |
2004/04/19 | 200 | 200 | 195 | 195 | 3,000 |
2004/04/16 | 200 | 205 | 200 | 200 | 5,000 |
2004/04/15 | 196 | 204 | 196 | 200 | 8,000 |
2004/04/14 | 190 | 195 | 190 | 195 | 4,000 |
2004/04/13 | 185 | 190 | 185 | 190 | 2,000 |
2004/04/12 | 183 | 185 | 183 | 183 | 3,000 |
2004/04/09 | 190 | 190 | 182 | 185 | 5,000 |
2004/04/08 | 181 | 185 | 181 | 185 | 2,000 |
2004/04/07 | 190 | 190 | 190 | 190 | 1,000 |
2004/04/06 | 206 | 206 | 195 | 195 | 6,000 |
2004/04/05 | 190 | 200 | 190 | 200 | 6,000 |
2004/04/02 | 186 | 186 | 186 | 186 | 1,000 |
2004/03/29 | 190 | 190 | 185 | 185 | 3,000 |
2004/03/26 | 185 | 190 | 185 | 186 | 8,000 |
2004/03/25 | 186 | 189 | 180 | 189 | 29,000 |
2004/03/24 | 186 | 186 | 185 | 185 | 4,000 |
2004/03/23 | 190 | 190 | 185 | 185 | 2,000 |
2004/03/22 | 186 | 186 | 184 | 185 | 4,000 |
2004/03/19 | 186 | 186 | 186 | 186 | 1,000 |
2004/03/17 | 180 | 186 | 180 | 185 | 3,000 |
2004/03/16 | 186 | 186 | 185 | 185 | 3,000 |
2004/03/15 | 184 | 186 | 184 | 185 | 4,000 |
2004/03/12 | 185 | 186 | 185 | 185 | 6,000 |
2004/03/11 | 180 | 181 | 180 | 181 | 2,000 |
2004/03/10 | 181 | 181 | 181 | 181 | 1,000 |
2004/03/09 | 179 | 180 | 179 | 180 | 5,000 |
2004/03/08 | 180 | 181 | 179 | 180 | 11,000 |
2004/03/05 | 180 | 185 | 180 | 185 | 3,000 |
2004/03/04 | 180 | 190 | 180 | 180 | 32,000 |
2004/03/03 | 175 | 175 | 175 | 175 | 2,000 |
2004/03/02 | 180 | 180 | 180 | 180 | 1,000 |
2004/02/26 | 165 | 175 | 165 | 175 | 3,000 |
2004/02/25 | 175 | 175 | 170 | 170 | 4,000 |
2004/02/19 | 180 | 180 | 180 | 180 | 1,000 |
2004/02/18 | 175 | 175 | 160 | 170 | 3,000 |
2004/02/12 | 177 | 180 | 177 | 180 | 2,000 |
2004/02/10 | 175 | 175 | 175 | 175 | 1,000 |
2004/02/06 | 180 | 185 | 178 | 180 | 5,000 |
2004/02/04 | 170 | 170 | 170 | 170 | 2,000 |
2004/02/03 | 155 | 160 | 155 | 160 | 56,000 |
2004/01/20 | 164 | 164 | 160 | 160 | 4,000 |
2004/01/14 | 160 | 160 | 160 | 160 | 2,000 |
2004/01/13 | 161 | 164 | 160 | 160 | 4,000 |
2004/01/09 | 162 | 164 | 160 | 160 | 25,000 |
2004/01/08 | 160 | 164 | 160 | 164 | 2,000 |