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 |
|---|---|---|---|---|---|
| 2005/12/30 | 318 | 334 | 311 | 330 | 17,000 |
| 2005/12/29 | 322 | 329 | 319 | 323 | 36,000 |
| 2005/12/28 | 309 | 323 | 309 | 323 | 12,000 |
| 2005/12/27 | 304 | 311 | 300 | 309 | 40,000 |
| 2005/12/26 | 320 | 320 | 298 | 305 | 66,000 |
| 2005/12/22 | 321 | 322 | 319 | 320 | 21,000 |
| 2005/12/21 | 327 | 330 | 320 | 320 | 22,000 |
| 2005/12/20 | 338 | 339 | 327 | 328 | 20,000 |
| 2005/12/19 | 330 | 340 | 324 | 340 | 10,000 |
| 2005/12/16 | 329 | 330 | 300 | 330 | 64,000 |
| 2005/12/15 | 331 | 335 | 330 | 330 | 20,000 |
| 2005/12/14 | 334 | 335 | 328 | 330 | 25,000 |
| 2005/12/13 | 334 | 335 | 334 | 335 | 14,000 |
| 2005/12/12 | 344 | 345 | 340 | 340 | 9,000 |
| 2005/12/09 | 346 | 346 | 333 | 345 | 56,000 |
| 2005/12/08 | 347 | 349 | 344 | 345 | 12,000 |
| 2005/12/07 | 346 | 352 | 346 | 349 | 14,000 |
| 2005/12/06 | 350 | 351 | 349 | 350 | 6,000 |
| 2005/12/05 | 352 | 356 | 350 | 355 | 21,000 |
| 2005/12/02 | 360 | 360 | 347 | 348 | 18,000 |
| 2005/12/01 | 356 | 356 | 347 | 350 | 8,000 |
| 2005/11/30 | 345 | 348 | 339 | 348 | 22,000 |
| 2005/11/29 | 345 | 356 | 344 | 345 | 43,000 |
| 2005/11/28 | 344 | 347 | 340 | 346 | 8,000 |
| 2005/11/25 | 350 | 355 | 340 | 355 | 32,000 |
| 2005/11/24 | 357 | 358 | 350 | 351 | 57,000 |
| 2005/11/22 | 365 | 366 | 347 | 357 | 68,000 |
| 2005/11/21 | 370 | 375 | 358 | 365 | 47,000 |
| 2005/11/18 | 380 | 396 | 360 | 365 | 263,000 |
| 2005/11/17 | 351 | 365 | 350 | 360 | 106,000 |
| 2005/11/16 | 350 | 374 | 349 | 350 | 157,000 |
| 2005/11/15 | 345 | 380 | 345 | 349 | 313,000 |
| 2005/11/14 | 379 | 380 | 330 | 340 | 194,000 |
| 2005/11/11 | 332 | 396 | 323 | 380 | 694,000 |
| 2005/11/10 | 329 | 335 | 325 | 325 | 23,000 |
| 2005/11/09 | 333 | 334 | 320 | 323 | 44,000 |
| 2005/11/08 | 343 | 343 | 320 | 335 | 35,000 |
| 2005/11/07 | 338 | 339 | 320 | 339 | 95,000 |
| 2005/11/04 | 350 | 351 | 331 | 338 | 92,000 |
| 2005/11/02 | 380 | 381 | 349 | 350 | 202,000 |
| 2005/11/01 | 379 | 410 | 358 | 375 | 1,074,000 |
| 2005/10/31 | 310 | 379 | 310 | 341 | 807,000 |
| 2005/10/28 | 305 | 320 | 303 | 310 | 113,000 |
| 2005/10/27 | 313 | 330 | 301 | 310 | 180,000 |
| 2005/10/26 | 329 | 340 | 300 | 315 | 356,000 |
| 2005/10/25 | 339 | 390 | 325 | 330 | 1,376,000 |
| 2005/10/24 | 370 | 430 | 310 | 325 | 1,156,000 |
| 2005/10/21 | 218 | 461 | 215 | 450 | 2,109,000 |
| 2005/10/20 | 210 | 211 | 205 | 210 | 8,000 |
| 2005/10/18 | 209 | 210 | 209 | 209 | 28,000 |
| 2005/10/17 | 210 | 216 | 210 | 210 | 24,000 |
| 2005/10/14 | 210 | 210 | 210 | 210 | 1,000 |
| 2005/10/13 | 205 | 206 | 205 | 206 | 9,000 |
| 2005/10/12 | 203 | 206 | 203 | 206 | 26,000 |
| 2005/10/11 | 204 | 205 | 203 | 203 | 6,000 |
| 2005/10/06 | 204 | 204 | 203 | 203 | 7,000 |
| 2005/10/05 | 199 | 200 | 199 | 200 | 2,000 |
| 2005/10/04 | 200 | 200 | 199 | 200 | 3,000 |
| 2005/10/03 | 204 | 204 | 200 | 200 | 10,000 |
| 2005/09/30 | 204 | 204 | 204 | 204 | 2,000 |
| 2005/09/29 | 204 | 204 | 204 | 204 | 2,000 |
| 2005/09/28 | 205 | 210 | 205 | 205 | 8,000 |
| 2005/09/27 | 205 | 205 | 205 | 205 | 7,000 |
| 2005/09/26 | 206 | 206 | 201 | 205 | 12,000 |
| 2005/09/22 | 205 | 207 | 205 | 206 | 5,000 |
| 2005/09/21 | 205 | 206 | 205 | 206 | 3,000 |
| 2005/09/16 | 210 | 211 | 210 | 211 | 7,000 |
| 2005/09/15 | 220 | 220 | 211 | 211 | 2,000 |
| 2005/09/13 | 215 | 215 | 215 | 215 | 4,000 |
| 2005/09/12 | 214 | 215 | 214 | 215 | 14,000 |
| 2005/09/09 | 215 | 215 | 215 | 215 | 1,000 |
| 2005/09/06 | 217 | 217 | 217 | 217 | 1,000 |
| 2005/09/02 | 221 | 221 | 221 | 221 | 1,000 |
| 2005/08/29 | 220 | 220 | 220 | 220 | 2,000 |
| 2005/08/26 | 220 | 220 | 220 | 220 | 2,000 |
| 2005/08/25 | 210 | 211 | 210 | 211 | 3,000 |
| 2005/08/24 | 219 | 221 | 215 | 215 | 16,000 |
| 2005/08/23 | 224 | 224 | 220 | 220 | 2,000 |
| 2005/08/22 | 211 | 225 | 211 | 220 | 5,000 |
| 2005/08/19 | 203 | 210 | 203 | 209 | 6,000 |
| 2005/08/18 | 202 | 203 | 202 | 203 | 11,000 |
| 2005/08/16 | 210 | 210 | 209 | 209 | 2,000 |
| 2005/08/15 | 200 | 201 | 200 | 201 | 2,000 |
| 2005/08/10 | 202 | 203 | 182 | 203 | 8,000 |
| 2005/08/09 | 208 | 208 | 208 | 208 | 1,000 |
| 2005/08/08 | 203 | 210 | 194 | 210 | 9,000 |
| 2005/08/05 | 209 | 209 | 208 | 208 | 2,000 |
| 2005/08/03 | 214 | 215 | 210 | 210 | 8,000 |
| 2005/08/01 | 215 | 216 | 215 | 216 | 2,000 |
| 2005/07/28 | 228 | 228 | 227 | 227 | 2,000 |
| 2005/07/27 | 224 | 225 | 223 | 225 | 4,000 |
| 2005/07/26 | 220 | 220 | 219 | 219 | 2,000 |
| 2005/07/25 | 210 | 210 | 210 | 210 | 1,000 |
| 2005/07/22 | 210 | 210 | 210 | 210 | 2,000 |
| 2005/07/21 | 211 | 211 | 210 | 210 | 9,000 |
| 2005/07/20 | 215 | 216 | 211 | 212 | 5,000 |
| 2005/07/14 | 214 | 215 | 214 | 215 | 2,000 |
| 2005/07/13 | 215 | 216 | 214 | 216 | 3,000 |
| 2005/07/12 | 225 | 225 | 220 | 220 | 23,000 |
| 2005/07/11 | 220 | 221 | 220 | 221 | 2,000 |
| 2005/07/08 | 214 | 220 | 214 | 220 | 11,000 |
| 2005/07/06 | 210 | 210 | 209 | 210 | 9,000 |
| 2005/07/04 | 215 | 215 | 215 | 215 | 1,000 |
| 2005/06/29 | 215 | 215 | 215 | 215 | 1,000 |
| 2005/06/28 | 210 | 215 | 210 | 215 | 5,000 |
| 2005/06/27 | 215 | 215 | 215 | 215 | 2,000 |
| 2005/06/24 | 210 | 210 | 210 | 210 | 6,000 |
| 2005/06/21 | 210 | 210 | 210 | 210 | 2,000 |
| 2005/06/20 | 210 | 215 | 210 | 215 | 3,000 |
| 2005/06/17 | 210 | 210 | 210 | 210 | 3,000 |
| 2005/06/16 | 210 | 210 | 210 | 210 | 4,000 |
| 2005/06/15 | 212 | 215 | 210 | 210 | 5,000 |
| 2005/06/14 | 210 | 210 | 210 | 210 | 25,000 |
| 2005/06/13 | 210 | 210 | 210 | 210 | 9,000 |
| 2005/06/10 | 208 | 215 | 208 | 210 | 9,000 |
| 2005/06/09 | 210 | 210 | 203 | 210 | 46,000 |
| 2005/06/06 | 209 | 210 | 209 | 210 | 8,000 |
| 2005/06/03 | 205 | 209 | 205 | 209 | 44,000 |
| 2005/06/02 | 205 | 205 | 205 | 205 | 2,000 |
| 2005/05/31 | 205 | 205 | 205 | 205 | 7,000 |
| 2005/05/30 | 203 | 203 | 203 | 203 | 8,000 |
| 2005/05/26 | 203 | 208 | 203 | 208 | 5,000 |
| 2005/05/24 | 211 | 211 | 203 | 203 | 7,000 |
| 2005/05/23 | 203 | 210 | 203 | 210 | 4,000 |
| 2005/05/20 | 203 | 203 | 203 | 203 | 1,000 |
| 2005/05/19 | 199 | 202 | 199 | 202 | 7,000 |
| 2005/05/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/05/17 | 198 | 198 | 197 | 198 | 12,000 |
| 2005/05/16 | 200 | 202 | 200 | 200 | 14,000 |
| 2005/05/13 | 197 | 202 | 197 | 200 | 7,000 |
| 2005/05/12 | 196 | 198 | 196 | 198 | 4,000 |
| 2005/05/11 | 196 | 196 | 196 | 196 | 1,000 |
| 2005/05/10 | 197 | 201 | 196 | 200 | 6,000 |
| 2005/05/09 | 197 | 197 | 197 | 197 | 1,000 |
| 2005/05/02 | 195 | 200 | 195 | 200 | 8,000 |
| 2005/04/26 | 201 | 201 | 200 | 200 | 2,000 |
| 2005/04/25 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/04/22 | 192 | 195 | 180 | 195 | 16,000 |
| 2005/04/21 | 191 | 202 | 191 | 200 | 5,000 |
| 2005/04/20 | 212 | 217 | 192 | 192 | 12,000 |
| 2005/04/19 | 200 | 212 | 200 | 212 | 12,000 |
| 2005/04/18 | 199 | 200 | 192 | 192 | 5,000 |
| 2005/04/14 | 200 | 200 | 200 | 200 | 2,000 |
| 2005/04/13 | 200 | 200 | 200 | 200 | 2,000 |
| 2005/04/12 | 194 | 198 | 194 | 195 | 3,000 |
| 2005/04/08 | 204 | 204 | 204 | 204 | 2,000 |
| 2005/04/07 | 198 | 198 | 195 | 195 | 2,000 |
| 2005/04/06 | 201 | 201 | 201 | 201 | 2,000 |
| 2005/04/05 | 205 | 205 | 201 | 201 | 2,000 |
| 2005/03/31 | 205 | 205 | 205 | 205 | 1,000 |
| 2005/03/29 | 200 | 201 | 200 | 200 | 3,000 |
| 2005/03/28 | 205 | 206 | 205 | 206 | 4,000 |
| 2005/03/25 | 215 | 215 | 202 | 214 | 12,000 |
| 2005/03/24 | 215 | 215 | 215 | 215 | 2,000 |
| 2005/03/22 | 210 | 215 | 210 | 215 | 6,000 |
| 2005/03/18 | 215 | 215 | 215 | 215 | 2,000 |
| 2005/03/17 | 215 | 217 | 200 | 205 | 27,000 |
| 2005/03/15 | 210 | 212 | 208 | 212 | 7,000 |
| 2005/03/14 | 205 | 210 | 205 | 210 | 3,000 |
| 2005/03/11 | 205 | 206 | 205 | 206 | 3,000 |
| 2005/03/10 | 206 | 206 | 206 | 206 | 1,000 |
| 2005/03/09 | 210 | 210 | 205 | 210 | 7,000 |
| 2005/03/08 | 210 | 210 | 210 | 210 | 2,000 |
| 2005/03/07 | 219 | 220 | 210 | 210 | 25,000 |
| 2005/03/04 | 200 | 215 | 200 | 215 | 9,000 |
| 2005/03/03 | 189 | 195 | 189 | 195 | 24,000 |
| 2005/03/01 | 189 | 189 | 189 | 189 | 2,000 |
| 2005/02/24 | 194 | 199 | 189 | 195 | 7,000 |
| 2005/02/23 | 195 | 195 | 195 | 195 | 5,000 |
| 2005/02/22 | 195 | 195 | 195 | 195 | 1,000 |
| 2005/02/21 | 196 | 196 | 195 | 195 | 6,000 |
| 2005/02/18 | 195 | 196 | 195 | 195 | 5,000 |
| 2005/02/17 | 194 | 194 | 194 | 194 | 1,000 |
| 2005/02/16 | 194 | 194 | 194 | 194 | 1,000 |
| 2005/02/15 | 195 | 195 | 195 | 195 | 2,000 |
| 2005/02/14 | 185 | 191 | 185 | 190 | 8,000 |
| 2005/02/10 | 190 | 192 | 190 | 190 | 6,000 |
| 2005/02/09 | 190 | 190 | 190 | 190 | 2,000 |
| 2005/01/31 | 190 | 192 | 190 | 190 | 4,000 |
| 2005/01/28 | 195 | 195 | 195 | 195 | 2,000 |
| 2005/01/27 | 188 | 190 | 188 | 190 | 2,000 |
| 2005/01/26 | 190 | 193 | 190 | 193 | 2,000 |
| 2005/01/25 | 186 | 190 | 186 | 190 | 9,000 |
| 2005/01/24 | 189 | 194 | 189 | 190 | 14,000 |
| 2005/01/21 | 182 | 185 | 180 | 185 | 4,000 |
| 2005/01/19 | 172 | 180 | 171 | 180 | 5,000 |
| 2005/01/18 | 175 | 175 | 175 | 175 | 1,000 |
| 2005/01/17 | 175 | 185 | 175 | 185 | 2,000 |
| 2005/01/14 | 180 | 180 | 160 | 170 | 33,000 |
| 2005/01/12 | 180 | 180 | 180 | 180 | 1,000 |
| 2005/01/11 | 180 | 180 | 180 | 180 | 1,000 |
| 2005/01/07 | 179 | 179 | 178 | 178 | 2,000 |
| 2005/01/05 | 175 | 178 | 175 | 178 | 2,000 |