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 |
---|---|---|---|---|---|
2007/12/27 | 231 | 231 | 231 | 231 | 1,000 |
2007/12/26 | 225 | 225 | 225 | 225 | 2,000 |
2007/12/21 | 220 | 220 | 220 | 220 | 2,000 |
2007/12/20 | 224 | 225 | 219 | 220 | 7,000 |
2007/12/19 | 224 | 225 | 224 | 225 | 4,000 |
2007/12/18 | 224 | 225 | 224 | 225 | 3,000 |
2007/12/17 | 224 | 225 | 224 | 225 | 2,000 |
2007/12/14 | 229 | 250 | 227 | 250 | 7,000 |
2007/12/13 | 240 | 250 | 240 | 240 | 10,000 |
2007/12/12 | 240 | 240 | 240 | 240 | 2,000 |
2007/12/10 | 247 | 247 | 246 | 246 | 2,000 |
2007/12/05 | 223 | 223 | 223 | 223 | 2,000 |
2007/12/04 | 221 | 222 | 221 | 222 | 2,000 |
2007/12/03 | 220 | 220 | 220 | 220 | 4,000 |
2007/11/29 | 221 | 221 | 220 | 220 | 5,000 |
2007/11/28 | 220 | 229 | 220 | 220 | 18,000 |
2007/11/26 | 220 | 233 | 210 | 232 | 9,000 |
2007/11/19 | 230 | 230 | 230 | 230 | 2,000 |
2007/11/16 | 230 | 256 | 230 | 255 | 6,000 |
2007/11/13 | 230 | 230 | 229 | 229 | 2,000 |
2007/11/02 | 250 | 251 | 250 | 251 | 2,000 |
2007/11/01 | 253 | 255 | 252 | 255 | 3,000 |
2007/10/31 | 245 | 251 | 245 | 250 | 5,000 |
2007/10/30 | 245 | 250 | 245 | 250 | 2,000 |
2007/10/29 | 245 | 245 | 245 | 245 | 1,000 |
2007/10/25 | 255 | 255 | 255 | 255 | 1,000 |
2007/10/24 | 230 | 260 | 230 | 254 | 45,000 |
2007/10/23 | 217 | 230 | 215 | 230 | 3,000 |
2007/10/18 | 225 | 225 | 225 | 225 | 1,000 |
2007/10/17 | 228 | 229 | 225 | 225 | 4,000 |
2007/10/11 | 230 | 232 | 220 | 232 | 9,000 |
2007/10/10 | 230 | 233 | 230 | 233 | 6,000 |
2007/10/09 | 233 | 233 | 230 | 230 | 4,000 |
2007/10/02 | 245 | 245 | 245 | 245 | 1,000 |
2007/10/01 | 230 | 242 | 229 | 231 | 48,000 |
2007/09/25 | 221 | 229 | 220 | 229 | 6,000 |
2007/09/21 | 229 | 229 | 220 | 220 | 3,000 |
2007/09/20 | 235 | 235 | 220 | 220 | 13,000 |
2007/09/19 | 241 | 241 | 240 | 240 | 5,000 |
2007/09/14 | 245 | 246 | 245 | 245 | 3,000 |
2007/09/13 | 241 | 250 | 240 | 249 | 8,000 |
2007/09/11 | 240 | 248 | 240 | 248 | 8,000 |
2007/09/07 | 240 | 240 | 240 | 240 | 1,000 |
2007/09/06 | 245 | 245 | 240 | 240 | 4,000 |
2007/08/31 | 240 | 270 | 240 | 270 | 6,000 |
2007/08/29 | 243 | 244 | 243 | 244 | 2,000 |
2007/08/28 | 250 | 255 | 241 | 254 | 12,000 |
2007/08/27 | 245 | 255 | 240 | 254 | 8,000 |
2007/08/24 | 245 | 253 | 245 | 252 | 6,000 |
2007/08/23 | 253 | 253 | 253 | 253 | 1,000 |
2007/08/22 | 250 | 251 | 241 | 250 | 10,000 |
2007/08/21 | 260 | 260 | 241 | 241 | 5,000 |
2007/08/17 | 251 | 251 | 251 | 251 | 2,000 |
2007/08/16 | 269 | 269 | 253 | 260 | 14,000 |
2007/08/13 | 253 | 254 | 253 | 254 | 4,000 |
2007/08/10 | 259 | 260 | 259 | 259 | 10,000 |
2007/08/09 | 260 | 260 | 259 | 259 | 2,000 |
2007/08/08 | 259 | 260 | 259 | 260 | 2,000 |
2007/08/07 | 260 | 260 | 260 | 260 | 1,000 |
2007/08/03 | 270 | 270 | 256 | 256 | 3,000 |
2007/08/02 | 256 | 256 | 256 | 256 | 1,000 |
2007/07/30 | 259 | 270 | 259 | 270 | 32,000 |
2007/07/27 | 270 | 270 | 270 | 270 | 3,000 |
2007/07/25 | 263 | 263 | 263 | 263 | 3,000 |
2007/07/24 | 262 | 262 | 261 | 261 | 2,000 |
2007/07/23 | 263 | 263 | 252 | 252 | 5,000 |
2007/07/19 | 266 | 266 | 265 | 265 | 7,000 |
2007/07/17 | 267 | 268 | 267 | 268 | 6,000 |
2007/07/13 | 266 | 266 | 266 | 266 | 1,000 |
2007/07/12 | 264 | 265 | 264 | 265 | 4,000 |
2007/07/11 | 265 | 270 | 264 | 265 | 17,000 |
2007/07/10 | 266 | 269 | 266 | 268 | 4,000 |
2007/07/06 | 267 | 267 | 267 | 267 | 2,000 |
2007/07/02 | 270 | 270 | 270 | 270 | 3,000 |
2007/06/29 | 270 | 270 | 269 | 269 | 2,000 |
2007/06/27 | 266 | 266 | 266 | 266 | 4,000 |
2007/06/26 | 266 | 266 | 266 | 266 | 4,000 |
2007/06/25 | 268 | 270 | 265 | 269 | 8,000 |
2007/06/22 | 269 | 270 | 269 | 270 | 6,000 |
2007/06/21 | 270 | 272 | 268 | 268 | 18,000 |
2007/06/20 | 279 | 294 | 276 | 280 | 120,000 |
2007/06/19 | 270 | 270 | 270 | 270 | 4,000 |
2007/06/18 | 270 | 270 | 270 | 270 | 3,000 |
2007/06/15 | 270 | 271 | 270 | 270 | 4,000 |
2007/06/14 | 280 | 280 | 280 | 280 | 1,000 |
2007/06/11 | 285 | 285 | 283 | 283 | 3,000 |
2007/06/08 | 280 | 280 | 280 | 280 | 1,000 |
2007/06/07 | 265 | 277 | 265 | 276 | 4,000 |
2007/06/06 | 273 | 276 | 273 | 275 | 8,000 |
2007/06/05 | 284 | 285 | 283 | 283 | 6,000 |
2007/06/04 | 285 | 285 | 285 | 285 | 2,000 |
2007/05/22 | 281 | 281 | 280 | 280 | 2,000 |
2007/05/21 | 278 | 278 | 277 | 277 | 4,000 |
2007/05/16 | 270 | 270 | 270 | 270 | 4,000 |
2007/05/15 | 269 | 270 | 269 | 270 | 4,000 |
2007/05/14 | 269 | 270 | 269 | 270 | 2,000 |
2007/05/10 | 280 | 280 | 275 | 275 | 2,000 |
2007/05/08 | 269 | 270 | 269 | 270 | 2,000 |
2007/05/01 | 269 | 269 | 268 | 269 | 4,000 |
2007/04/26 | 271 | 272 | 270 | 270 | 4,000 |
2007/04/23 | 270 | 280 | 270 | 280 | 10,000 |
2007/04/18 | 279 | 280 | 278 | 280 | 6,000 |
2007/04/16 | 265 | 265 | 265 | 265 | 1,000 |
2007/04/09 | 271 | 271 | 271 | 271 | 1,000 |
2007/04/06 | 270 | 270 | 270 | 270 | 1,000 |
2007/04/05 | 280 | 280 | 279 | 279 | 2,000 |
2007/04/04 | 275 | 275 | 274 | 274 | 2,000 |
2007/04/02 | 270 | 270 | 264 | 264 | 10,000 |
2007/03/30 | 275 | 275 | 270 | 270 | 13,000 |
2007/03/29 | 281 | 281 | 280 | 280 | 4,000 |
2007/03/27 | 270 | 270 | 270 | 270 | 1,000 |
2007/03/26 | 280 | 280 | 268 | 268 | 14,000 |
2007/03/23 | 300 | 300 | 285 | 285 | 7,000 |
2007/03/22 | 270 | 335 | 270 | 300 | 71,000 |
2007/03/19 | 270 | 270 | 270 | 270 | 1,000 |
2007/03/16 | 265 | 270 | 265 | 270 | 2,000 |
2007/03/14 | 270 | 270 | 269 | 270 | 16,000 |
2007/03/12 | 270 | 271 | 270 | 270 | 8,000 |
2007/03/09 | 271 | 271 | 270 | 270 | 4,000 |
2007/03/08 | 270 | 271 | 270 | 271 | 3,000 |
2007/03/07 | 270 | 270 | 270 | 270 | 12,000 |
2007/03/05 | 271 | 272 | 268 | 268 | 12,000 |
2007/03/02 | 277 | 278 | 277 | 277 | 3,000 |
2007/02/28 | 271 | 271 | 271 | 271 | 2,000 |
2007/02/27 | 277 | 277 | 275 | 275 | 4,000 |
2007/02/26 | 275 | 277 | 274 | 275 | 6,000 |
2007/02/22 | 281 | 281 | 280 | 281 | 15,000 |
2007/02/21 | 281 | 281 | 280 | 281 | 9,000 |
2007/02/20 | 275 | 285 | 275 | 280 | 7,000 |
2007/02/19 | 276 | 276 | 275 | 275 | 3,000 |
2007/02/16 | 270 | 275 | 270 | 275 | 5,000 |
2007/02/15 | 265 | 265 | 265 | 265 | 1,000 |
2007/02/08 | 268 | 268 | 268 | 268 | 1,000 |
2007/02/07 | 268 | 268 | 268 | 268 | 1,000 |
2007/02/06 | 273 | 273 | 268 | 268 | 25,000 |
2007/02/05 | 272 | 272 | 272 | 272 | 10,000 |
2007/02/02 | 274 | 275 | 271 | 272 | 25,000 |
2007/02/01 | 275 | 281 | 271 | 271 | 7,000 |
2007/01/30 | 280 | 280 | 279 | 280 | 16,000 |
2007/01/29 | 279 | 280 | 279 | 280 | 4,000 |
2007/01/25 | 281 | 281 | 281 | 281 | 2,000 |
2007/01/24 | 275 | 280 | 271 | 280 | 26,000 |
2007/01/23 | 271 | 275 | 271 | 274 | 11,000 |
2007/01/22 | 270 | 271 | 270 | 271 | 2,000 |
2007/01/19 | 270 | 277 | 270 | 277 | 8,000 |
2007/01/18 | 272 | 272 | 272 | 272 | 2,000 |
2007/01/17 | 280 | 285 | 278 | 278 | 8,000 |
2007/01/16 | 278 | 278 | 278 | 278 | 2,000 |
2007/01/15 | 274 | 277 | 273 | 277 | 4,000 |
2007/01/12 | 274 | 274 | 273 | 273 | 2,000 |
2007/01/11 | 263 | 263 | 263 | 263 | 5,000 |
2007/01/10 | 263 | 263 | 263 | 263 | 2,000 |
2007/01/05 | 260 | 263 | 260 | 263 | 2,000 |