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 |
|---|---|---|---|---|---|
| 2006/12/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/12/25 | 268 | 269 | 268 | 269 | 2,000 |
| 2006/12/21 | 270 | 272 | 270 | 272 | 11,000 |
| 2006/12/20 | 280 | 280 | 271 | 278 | 4,000 |
| 2006/12/19 | 264 | 277 | 264 | 277 | 18,000 |
| 2006/12/18 | 263 | 263 | 263 | 263 | 1,000 |
| 2006/12/15 | 270 | 270 | 261 | 262 | 4,000 |
| 2006/12/11 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/12/08 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/12/06 | 270 | 270 | 270 | 270 | 5,000 |
| 2006/12/01 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/11/30 | 275 | 275 | 275 | 275 | 2,000 |
| 2006/11/29 | 266 | 275 | 265 | 275 | 9,000 |
| 2006/11/28 | 265 | 265 | 265 | 265 | 2,000 |
| 2006/11/22 | 273 | 275 | 273 | 275 | 3,000 |
| 2006/11/21 | 278 | 278 | 277 | 277 | 7,000 |
| 2006/11/20 | 278 | 290 | 269 | 277 | 10,000 |
| 2006/11/17 | 269 | 278 | 269 | 278 | 17,000 |
| 2006/11/16 | 270 | 270 | 267 | 267 | 7,000 |
| 2006/11/13 | 261 | 261 | 260 | 260 | 2,000 |
| 2006/11/09 | 258 | 258 | 258 | 258 | 1,000 |
| 2006/11/08 | 270 | 270 | 265 | 265 | 6,000 |
| 2006/11/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/11/02 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/10/31 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/10/27 | 270 | 270 | 265 | 270 | 8,000 |
| 2006/10/24 | 280 | 280 | 270 | 275 | 13,000 |
| 2006/10/23 | 279 | 279 | 279 | 279 | 2,000 |
| 2006/10/20 | 267 | 275 | 267 | 275 | 5,000 |
| 2006/10/19 | 278 | 279 | 278 | 279 | 2,000 |
| 2006/10/17 | 270 | 270 | 270 | 270 | 3,000 |
| 2006/10/16 | 272 | 272 | 270 | 270 | 3,000 |
| 2006/10/13 | 276 | 279 | 276 | 279 | 4,000 |
| 2006/10/12 | 266 | 274 | 265 | 274 | 31,000 |
| 2006/10/11 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/10/10 | 266 | 267 | 266 | 267 | 14,000 |
| 2006/10/06 | 274 | 274 | 266 | 266 | 7,000 |
| 2006/10/05 | 274 | 281 | 274 | 280 | 10,000 |
| 2006/10/03 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/09/29 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/09/28 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/09/27 | 287 | 287 | 287 | 287 | 2,000 |
| 2006/09/26 | 276 | 276 | 276 | 276 | 4,000 |
| 2006/09/25 | 276 | 276 | 276 | 276 | 1,000 |
| 2006/09/21 | 272 | 273 | 272 | 273 | 3,000 |
| 2006/09/20 | 280 | 280 | 280 | 280 | 8,000 |
| 2006/09/15 | 290 | 290 | 280 | 281 | 7,000 |
| 2006/09/14 | 299 | 300 | 298 | 300 | 3,000 |
| 2006/09/13 | 300 | 300 | 298 | 298 | 3,000 |
| 2006/09/12 | 300 | 300 | 290 | 300 | 8,000 |
| 2006/09/11 | 283 | 308 | 283 | 305 | 32,000 |
| 2006/09/08 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/09/07 | 280 | 281 | 280 | 281 | 2,000 |
| 2006/09/06 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/09/04 | 281 | 290 | 281 | 281 | 6,000 |
| 2006/09/01 | 280 | 281 | 280 | 281 | 2,000 |
| 2006/08/31 | 285 | 285 | 280 | 283 | 8,000 |
| 2006/08/29 | 294 | 295 | 294 | 295 | 5,000 |
| 2006/08/28 | 305 | 305 | 299 | 300 | 13,000 |
| 2006/08/25 | 303 | 304 | 303 | 303 | 4,000 |
| 2006/08/24 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/08/23 | 298 | 305 | 297 | 305 | 11,000 |
| 2006/08/22 | 295 | 299 | 292 | 292 | 5,000 |
| 2006/08/21 | 289 | 295 | 289 | 295 | 3,000 |
| 2006/08/18 | 288 | 290 | 288 | 289 | 6,000 |
| 2006/08/17 | 281 | 283 | 280 | 283 | 6,000 |
| 2006/08/16 | 281 | 281 | 280 | 281 | 3,000 |
| 2006/08/14 | 270 | 281 | 270 | 281 | 4,000 |
| 2006/08/10 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/08/09 | 276 | 280 | 261 | 280 | 9,000 |
| 2006/08/07 | 274 | 275 | 274 | 275 | 3,000 |
| 2006/08/04 | 270 | 270 | 265 | 265 | 8,000 |
| 2006/08/02 | 280 | 280 | 279 | 279 | 9,000 |
| 2006/08/01 | 283 | 283 | 280 | 280 | 4,000 |
| 2006/07/31 | 288 | 290 | 288 | 290 | 2,000 |
| 2006/07/28 | 270 | 285 | 270 | 285 | 10,000 |
| 2006/07/26 | 270 | 270 | 270 | 270 | 4,000 |
| 2006/07/24 | 270 | 271 | 270 | 270 | 23,000 |
| 2006/07/21 | 279 | 280 | 279 | 280 | 2,000 |
| 2006/07/20 | 285 | 285 | 284 | 284 | 4,000 |
| 2006/07/19 | 280 | 281 | 280 | 281 | 4,000 |
| 2006/07/18 | 281 | 300 | 280 | 300 | 19,000 |
| 2006/07/13 | 290 | 300 | 290 | 300 | 13,000 |
| 2006/07/12 | 299 | 304 | 297 | 304 | 4,000 |
| 2006/07/07 | 288 | 295 | 288 | 295 | 2,000 |
| 2006/07/06 | 290 | 291 | 290 | 290 | 14,000 |
| 2006/07/05 | 300 | 315 | 290 | 297 | 47,000 |
| 2006/07/04 | 282 | 290 | 281 | 290 | 5,000 |
| 2006/07/03 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/06/27 | 280 | 298 | 280 | 298 | 7,000 |
| 2006/06/26 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/06/22 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/06/21 | 286 | 288 | 286 | 287 | 3,000 |
| 2006/06/20 | 285 | 285 | 285 | 285 | 2,000 |
| 2006/06/19 | 286 | 287 | 286 | 287 | 2,000 |
| 2006/06/15 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/06/13 | 309 | 309 | 308 | 308 | 2,000 |
| 2006/06/12 | 295 | 301 | 295 | 300 | 4,000 |
| 2006/06/09 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/06/08 | 300 | 300 | 289 | 292 | 35,000 |
| 2006/06/07 | 303 | 304 | 303 | 304 | 4,000 |
| 2006/06/05 | 294 | 310 | 294 | 309 | 4,000 |
| 2006/06/02 | 308 | 308 | 289 | 301 | 32,000 |
| 2006/06/01 | 309 | 310 | 308 | 308 | 7,000 |
| 2006/05/31 | 296 | 308 | 295 | 308 | 47,000 |
| 2006/05/30 | 290 | 300 | 290 | 300 | 36,000 |
| 2006/05/29 | 289 | 292 | 289 | 291 | 17,000 |
| 2006/05/26 | 292 | 293 | 292 | 293 | 4,000 |
| 2006/05/25 | 303 | 304 | 294 | 300 | 26,000 |
| 2006/05/24 | 303 | 304 | 299 | 303 | 28,000 |
| 2006/05/23 | 330 | 331 | 304 | 305 | 39,000 |
| 2006/05/22 | 334 | 360 | 310 | 323 | 120,000 |
| 2006/05/19 | 304 | 305 | 300 | 305 | 8,000 |
| 2006/05/18 | 299 | 300 | 290 | 291 | 7,000 |
| 2006/05/17 | 300 | 310 | 297 | 300 | 59,000 |
| 2006/05/16 | 312 | 315 | 303 | 303 | 70,000 |
| 2006/05/15 | 316 | 343 | 311 | 320 | 217,000 |
| 2006/05/12 | 311 | 390 | 300 | 302 | 478,000 |
| 2006/05/11 | 301 | 312 | 301 | 311 | 12,000 |
| 2006/05/10 | 312 | 312 | 312 | 312 | 2,000 |
| 2006/05/09 | 311 | 315 | 310 | 312 | 10,000 |
| 2006/05/08 | 314 | 314 | 313 | 313 | 2,000 |
| 2006/05/02 | 308 | 318 | 308 | 314 | 5,000 |
| 2006/05/01 | 306 | 306 | 305 | 305 | 2,000 |
| 2006/04/28 | 301 | 306 | 300 | 304 | 8,000 |
| 2006/04/27 | 305 | 305 | 305 | 305 | 2,000 |
| 2006/04/26 | 305 | 306 | 305 | 306 | 2,000 |
| 2006/04/25 | 302 | 308 | 302 | 308 | 6,000 |
| 2006/04/24 | 302 | 308 | 302 | 308 | 3,000 |
| 2006/04/21 | 311 | 311 | 304 | 304 | 27,000 |
| 2006/04/20 | 304 | 305 | 304 | 305 | 9,000 |
| 2006/04/19 | 306 | 315 | 305 | 314 | 36,000 |
| 2006/04/18 | 300 | 318 | 300 | 318 | 22,000 |
| 2006/04/17 | 315 | 325 | 311 | 324 | 21,000 |
| 2006/04/14 | 320 | 321 | 315 | 320 | 28,000 |
| 2006/04/13 | 319 | 320 | 314 | 320 | 18,000 |
| 2006/04/12 | 318 | 319 | 318 | 318 | 3,000 |
| 2006/04/11 | 321 | 321 | 320 | 320 | 12,000 |
| 2006/04/10 | 319 | 325 | 319 | 320 | 14,000 |
| 2006/04/07 | 325 | 325 | 320 | 320 | 6,000 |
| 2006/04/06 | 330 | 330 | 321 | 325 | 18,000 |
| 2006/04/05 | 330 | 330 | 320 | 330 | 9,000 |
| 2006/04/04 | 330 | 331 | 321 | 321 | 11,000 |
| 2006/04/03 | 330 | 335 | 330 | 330 | 32,000 |
| 2006/03/31 | 331 | 331 | 330 | 330 | 2,000 |
| 2006/03/30 | 315 | 331 | 315 | 330 | 5,000 |
| 2006/03/29 | 335 | 335 | 327 | 331 | 15,000 |
| 2006/03/28 | 332 | 339 | 332 | 335 | 13,000 |
| 2006/03/27 | 325 | 332 | 325 | 332 | 53,000 |
| 2006/03/24 | 325 | 330 | 319 | 324 | 49,000 |
| 2006/03/23 | 321 | 325 | 317 | 324 | 37,000 |
| 2006/03/22 | 317 | 325 | 316 | 316 | 28,000 |
| 2006/03/20 | 310 | 312 | 307 | 312 | 59,000 |
| 2006/03/17 | 312 | 315 | 310 | 310 | 68,000 |
| 2006/03/16 | 309 | 312 | 307 | 310 | 60,000 |
| 2006/03/14 | 309 | 315 | 309 | 315 | 4,000 |
| 2006/03/13 | 320 | 329 | 320 | 320 | 32,000 |
| 2006/03/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/03/09 | 321 | 321 | 321 | 321 | 7,000 |
| 2006/03/08 | 320 | 320 | 320 | 320 | 5,000 |
| 2006/03/07 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/03/06 | 320 | 329 | 320 | 325 | 20,000 |
| 2006/03/03 | 314 | 315 | 314 | 315 | 6,000 |
| 2006/03/02 | 330 | 330 | 318 | 330 | 20,000 |
| 2006/03/01 | 306 | 332 | 306 | 320 | 53,000 |
| 2006/02/28 | 305 | 306 | 305 | 306 | 2,000 |
| 2006/02/27 | 315 | 315 | 310 | 310 | 3,000 |
| 2006/02/24 | 301 | 310 | 301 | 310 | 16,000 |
| 2006/02/23 | 300 | 303 | 300 | 302 | 31,000 |
| 2006/02/22 | 310 | 310 | 300 | 300 | 12,000 |
| 2006/02/21 | 290 | 308 | 290 | 308 | 7,000 |
| 2006/02/20 | 319 | 319 | 300 | 300 | 6,000 |
| 2006/02/17 | 329 | 329 | 301 | 319 | 19,000 |
| 2006/02/14 | 324 | 330 | 312 | 320 | 29,000 |
| 2006/02/13 | 332 | 332 | 320 | 330 | 10,000 |
| 2006/02/10 | 333 | 333 | 324 | 325 | 15,000 |
| 2006/02/08 | 330 | 332 | 325 | 332 | 19,000 |
| 2006/02/07 | 334 | 334 | 332 | 333 | 19,000 |
| 2006/02/06 | 333 | 334 | 333 | 333 | 4,000 |
| 2006/02/03 | 334 | 334 | 325 | 334 | 7,000 |
| 2006/02/02 | 334 | 334 | 334 | 334 | 2,000 |
| 2006/02/01 | 328 | 333 | 328 | 331 | 15,000 |
| 2006/01/31 | 329 | 329 | 329 | 329 | 6,000 |
| 2006/01/30 | 330 | 334 | 328 | 329 | 18,000 |
| 2006/01/27 | 326 | 329 | 325 | 328 | 10,000 |
| 2006/01/26 | 317 | 325 | 316 | 325 | 9,000 |
| 2006/01/25 | 315 | 325 | 315 | 324 | 9,000 |
| 2006/01/24 | 313 | 315 | 312 | 315 | 6,000 |
| 2006/01/23 | 310 | 314 | 305 | 313 | 7,000 |
| 2006/01/20 | 305 | 312 | 305 | 312 | 7,000 |
| 2006/01/19 | 301 | 322 | 301 | 310 | 29,000 |
| 2006/01/18 | 318 | 318 | 306 | 315 | 30,000 |
| 2006/01/17 | 326 | 326 | 310 | 319 | 60,000 |
| 2006/01/16 | 329 | 329 | 325 | 325 | 14,000 |
| 2006/01/13 | 325 | 328 | 325 | 328 | 22,000 |
| 2006/01/12 | 329 | 332 | 329 | 331 | 4,000 |
| 2006/01/11 | 331 | 339 | 331 | 335 | 31,000 |
| 2006/01/10 | 327 | 332 | 327 | 331 | 39,000 |
| 2006/01/06 | 331 | 332 | 320 | 328 | 12,000 |
| 2006/01/05 | 336 | 345 | 336 | 336 | 10,000 |
| 2006/01/04 | 335 | 340 | 330 | 340 | 4,000 |