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 |
---|---|---|---|---|---|
2014/12/30 | 193 | 193 | 190 | 192 | 4,000 |
2014/12/29 | 194 | 194 | 193 | 193 | 2,000 |
2014/12/26 | 193 | 193 | 193 | 193 | 2,000 |
2014/12/25 | 191 | 191 | 189 | 189 | 4,000 |
2014/12/24 | 189 | 189 | 189 | 189 | 3,000 |
2014/12/22 | 190 | 190 | 190 | 190 | 1,000 |
2014/12/19 | 190 | 190 | 184 | 189 | 8,000 |
2014/12/18 | 190 | 191 | 190 | 191 | 3,000 |
2014/12/15 | 189 | 189 | 189 | 189 | 2,000 |
2014/12/12 | 190 | 190 | 190 | 190 | 3,000 |
2014/12/11 | 190 | 190 | 186 | 188 | 25,000 |
2014/12/10 | 192 | 192 | 191 | 191 | 6,000 |
2014/12/09 | 192 | 192 | 192 | 192 | 4,000 |
2014/12/05 | 194 | 194 | 192 | 192 | 13,000 |
2014/12/03 | 194 | 194 | 194 | 194 | 4,000 |
2014/12/02 | 193 | 193 | 193 | 193 | 2,000 |
2014/12/01 | 190 | 192 | 190 | 192 | 4,000 |
2014/11/28 | 191 | 192 | 191 | 191 | 3,000 |
2014/11/27 | 188 | 188 | 188 | 188 | 1,000 |
2014/11/26 | 189 | 189 | 189 | 189 | 1,000 |
2014/11/25 | 193 | 193 | 192 | 192 | 8,000 |
2014/11/21 | 193 | 193 | 193 | 193 | 2,000 |
2014/11/20 | 193 | 193 | 193 | 193 | 2,000 |
2014/11/19 | 190 | 193 | 190 | 193 | 22,000 |
2014/11/18 | 190 | 190 | 190 | 190 | 5,000 |
2014/11/17 | 191 | 191 | 190 | 190 | 4,000 |
2014/11/14 | 189 | 190 | 189 | 190 | 17,000 |
2014/11/13 | 185 | 190 | 185 | 190 | 20,000 |
2014/11/12 | 186 | 186 | 185 | 185 | 7,000 |
2014/11/11 | 186 | 186 | 186 | 186 | 4,000 |
2014/11/10 | 186 | 187 | 183 | 183 | 15,000 |
2014/11/07 | 186 | 186 | 186 | 186 | 4,000 |
2014/11/06 | 187 | 188 | 186 | 186 | 5,000 |
2014/11/05 | 186 | 187 | 184 | 187 | 7,000 |
2014/11/04 | 184 | 186 | 183 | 186 | 10,000 |
2014/10/31 | 183 | 183 | 182 | 183 | 16,000 |
2014/10/30 | 184 | 184 | 184 | 184 | 1,000 |
2014/10/24 | 182 | 182 | 182 | 182 | 2,000 |
2014/10/23 | 181 | 181 | 180 | 180 | 4,000 |
2014/10/22 | 181 | 181 | 181 | 181 | 1,000 |
2014/10/21 | 180 | 180 | 180 | 180 | 1,000 |
2014/10/20 | 181 | 181 | 181 | 181 | 3,000 |
2014/10/17 | 180 | 180 | 179 | 180 | 6,000 |
2014/10/16 | 181 | 181 | 180 | 180 | 11,000 |
2014/10/15 | 181 | 181 | 181 | 181 | 3,000 |
2014/10/14 | 180 | 180 | 180 | 180 | 12,000 |
2014/10/10 | 181 | 181 | 180 | 180 | 5,000 |
2014/10/09 | 184 | 184 | 184 | 184 | 5,000 |
2014/10/08 | 182 | 185 | 182 | 185 | 14,000 |
2014/10/07 | 182 | 182 | 182 | 182 | 3,000 |
2014/10/06 | 182 | 184 | 182 | 184 | 2,000 |
2014/10/03 | 180 | 181 | 180 | 181 | 8,000 |
2014/10/02 | 183 | 183 | 180 | 180 | 27,000 |
2014/10/01 | 185 | 185 | 184 | 184 | 15,000 |
2014/09/30 | 185 | 185 | 185 | 185 | 2,000 |
2014/09/29 | 186 | 186 | 186 | 186 | 5,000 |
2014/09/26 | 184 | 186 | 184 | 185 | 7,000 |
2014/09/25 | 185 | 185 | 184 | 184 | 9,000 |
2014/09/22 | 185 | 185 | 184 | 184 | 2,000 |
2014/09/19 | 185 | 185 | 183 | 184 | 6,000 |
2014/09/18 | 184 | 184 | 184 | 184 | 1,000 |
2014/09/16 | 184 | 184 | 184 | 184 | 3,000 |
2014/09/11 | 184 | 184 | 184 | 184 | 1,000 |
2014/09/10 | 182 | 186 | 182 | 186 | 7,000 |
2014/09/09 | 183 | 183 | 183 | 183 | 1,000 |
2014/09/08 | 185 | 185 | 185 | 185 | 2,000 |
2014/09/05 | 184 | 184 | 184 | 184 | 4,000 |
2014/09/03 | 185 | 185 | 185 | 185 | 3,000 |
2014/09/02 | 186 | 186 | 185 | 186 | 3,000 |
2014/09/01 | 182 | 184 | 182 | 184 | 7,000 |
2014/08/29 | 183 | 183 | 183 | 183 | 3,000 |
2014/08/28 | 182 | 182 | 182 | 182 | 3,000 |
2014/08/27 | 182 | 182 | 182 | 182 | 2,000 |
2014/08/26 | 182 | 182 | 181 | 181 | 3,000 |
2014/08/25 | 182 | 182 | 181 | 181 | 9,000 |
2014/08/22 | 183 | 183 | 181 | 181 | 17,000 |
2014/08/21 | 184 | 184 | 182 | 182 | 2,000 |
2014/08/19 | 183 | 183 | 183 | 183 | 3,000 |
2014/08/18 | 181 | 183 | 181 | 183 | 13,000 |
2014/08/15 | 183 | 183 | 183 | 183 | 3,000 |
2014/08/12 | 181 | 181 | 181 | 181 | 7,000 |
2014/08/11 | 183 | 183 | 181 | 181 | 12,000 |
2014/08/08 | 182 | 182 | 181 | 182 | 22,000 |
2014/08/07 | 181 | 182 | 181 | 181 | 7,000 |
2014/08/06 | 182 | 182 | 182 | 182 | 1,000 |
2014/08/04 | 183 | 183 | 183 | 183 | 2,000 |
2014/08/01 | 182 | 183 | 182 | 183 | 7,000 |
2014/07/31 | 181 | 183 | 181 | 182 | 8,000 |
2014/07/29 | 185 | 185 | 182 | 183 | 18,000 |
2014/07/28 | 183 | 183 | 183 | 183 | 2,000 |
2014/07/25 | 185 | 186 | 182 | 182 | 15,000 |
2014/07/24 | 185 | 185 | 185 | 185 | 15,000 |
2014/07/23 | 184 | 184 | 184 | 184 | 1,000 |
2014/07/22 | 181 | 181 | 181 | 181 | 14,000 |
2014/07/18 | 182 | 183 | 182 | 182 | 27,000 |
2014/07/17 | 185 | 187 | 184 | 185 | 4,000 |
2014/07/16 | 185 | 186 | 185 | 186 | 3,000 |
2014/07/14 | 183 | 186 | 182 | 184 | 8,000 |
2014/07/11 | 183 | 183 | 183 | 183 | 3,000 |
2014/07/10 | 189 | 189 | 185 | 187 | 17,000 |
2014/07/09 | 185 | 189 | 184 | 189 | 9,000 |
2014/07/08 | 185 | 187 | 185 | 185 | 8,000 |
2014/07/07 | 182 | 185 | 181 | 185 | 26,000 |
2014/07/04 | 183 | 184 | 183 | 184 | 2,000 |
2014/07/03 | 184 | 186 | 183 | 186 | 8,000 |
2014/07/02 | 180 | 184 | 180 | 184 | 35,000 |
2014/07/01 | 181 | 181 | 180 | 180 | 4,000 |
2014/06/30 | 181 | 182 | 181 | 182 | 2,000 |
2014/06/27 | 181 | 181 | 181 | 181 | 2,000 |
2014/06/26 | 181 | 181 | 181 | 181 | 1,000 |
2014/06/25 | 180 | 181 | 180 | 181 | 9,000 |
2014/06/24 | 179 | 179 | 179 | 179 | 4,000 |
2014/06/23 | 179 | 179 | 178 | 179 | 14,000 |
2014/06/20 | 180 | 180 | 179 | 179 | 11,000 |
2014/06/19 | 180 | 180 | 180 | 180 | 2,000 |
2014/06/18 | 179 | 180 | 179 | 180 | 13,000 |
2014/06/17 | 180 | 180 | 179 | 179 | 7,000 |
2014/06/16 | 179 | 180 | 179 | 180 | 2,000 |
2014/06/13 | 179 | 179 | 179 | 179 | 1,000 |
2014/06/11 | 179 | 179 | 179 | 179 | 1,000 |
2014/06/10 | 179 | 179 | 178 | 178 | 5,000 |
2014/06/09 | 180 | 180 | 180 | 180 | 7,000 |
2014/06/06 | 180 | 180 | 180 | 180 | 1,000 |
2014/06/05 | 178 | 180 | 178 | 180 | 7,000 |
2014/06/04 | 178 | 180 | 178 | 179 | 9,000 |
2014/06/03 | 177 | 178 | 177 | 178 | 4,000 |
2014/06/02 | 177 | 178 | 177 | 177 | 12,000 |
2014/05/30 | 178 | 180 | 177 | 177 | 18,000 |
2014/05/29 | 178 | 178 | 178 | 178 | 4,000 |
2014/05/28 | 178 | 180 | 178 | 178 | 8,000 |
2014/05/27 | 179 | 179 | 178 | 178 | 11,000 |
2014/05/26 | 179 | 179 | 179 | 179 | 3,000 |
2014/05/23 | 179 | 179 | 179 | 179 | 7,000 |
2014/05/21 | 179 | 179 | 179 | 179 | 7,000 |
2014/05/20 | 179 | 179 | 179 | 179 | 8,000 |
2014/05/19 | 177 | 179 | 177 | 179 | 4,000 |
2014/05/16 | 178 | 178 | 177 | 177 | 7,000 |
2014/05/15 | 179 | 179 | 176 | 179 | 32,000 |
2014/05/14 | 179 | 182 | 179 | 182 | 6,000 |
2014/05/13 | 180 | 180 | 179 | 179 | 5,000 |
2014/05/12 | 180 | 180 | 180 | 180 | 3,000 |
2014/05/09 | 180 | 180 | 180 | 180 | 7,000 |
2014/05/08 | 180 | 180 | 180 | 180 | 5,000 |
2014/05/07 | 180 | 180 | 180 | 180 | 3,000 |
2014/05/02 | 179 | 180 | 179 | 180 | 8,000 |
2014/05/01 | 180 | 180 | 179 | 179 | 5,000 |
2014/04/30 | 180 | 180 | 180 | 180 | 1,000 |
2014/04/28 | 181 | 181 | 180 | 180 | 6,000 |
2014/04/25 | 181 | 181 | 181 | 181 | 2,000 |
2014/04/24 | 181 | 182 | 181 | 181 | 4,000 |
2014/04/23 | 180 | 182 | 180 | 182 | 8,000 |
2014/04/22 | 180 | 180 | 180 | 180 | 6,000 |
2014/04/21 | 182 | 182 | 179 | 181 | 27,000 |
2014/04/18 | 182 | 182 | 182 | 182 | 5,000 |
2014/04/17 | 183 | 183 | 182 | 182 | 6,000 |
2014/04/16 | 183 | 183 | 183 | 183 | 1,000 |
2014/04/14 | 188 | 188 | 188 | 188 | 15,000 |
2014/04/11 | 178 | 181 | 178 | 181 | 12,000 |
2014/04/10 | 179 | 181 | 179 | 179 | 17,000 |
2014/04/09 | 181 | 181 | 179 | 179 | 14,000 |
2014/04/08 | 181 | 181 | 181 | 181 | 8,000 |
2014/04/07 | 182 | 182 | 181 | 181 | 7,000 |
2014/04/03 | 182 | 182 | 182 | 182 | 10,000 |
2014/04/02 | 183 | 183 | 182 | 182 | 8,000 |
2014/04/01 | 182 | 183 | 182 | 183 | 11,000 |
2014/03/31 | 182 | 182 | 182 | 182 | 8,000 |
2014/03/28 | 185 | 185 | 180 | 183 | 21,000 |
2014/03/27 | 185 | 185 | 181 | 185 | 26,000 |
2014/03/26 | 188 | 190 | 186 | 188 | 25,000 |
2014/03/25 | 186 | 189 | 185 | 188 | 37,000 |
2014/03/24 | 188 | 192 | 188 | 189 | 25,000 |
2014/03/20 | 191 | 191 | 188 | 188 | 30,000 |
2014/03/19 | 190 | 192 | 188 | 190 | 16,000 |
2014/03/18 | 192 | 192 | 190 | 192 | 13,000 |
2014/03/17 | 194 | 194 | 192 | 192 | 6,000 |
2014/03/14 | 192 | 196 | 192 | 196 | 17,000 |
2014/03/13 | 193 | 196 | 193 | 193 | 18,000 |
2014/03/12 | 192 | 193 | 192 | 193 | 12,000 |
2014/03/11 | 193 | 194 | 193 | 193 | 9,000 |
2014/03/10 | 192 | 193 | 192 | 193 | 7,000 |
2014/03/07 | 193 | 193 | 192 | 192 | 9,000 |
2014/03/06 | 193 | 195 | 193 | 195 | 14,000 |
2014/03/05 | 192 | 193 | 192 | 193 | 8,000 |
2014/03/04 | 192 | 192 | 191 | 191 | 8,000 |
2014/03/03 | 191 | 192 | 191 | 192 | 9,000 |
2014/02/28 | 192 | 192 | 192 | 192 | 1,000 |
2014/02/27 | 194 | 194 | 194 | 194 | 3,000 |
2014/02/26 | 194 | 194 | 194 | 194 | 3,000 |
2014/02/25 | 195 | 195 | 194 | 194 | 4,000 |
2014/02/24 | 195 | 195 | 195 | 195 | 1,000 |
2014/02/21 | 194 | 196 | 194 | 196 | 5,000 |
2014/02/20 | 194 | 194 | 194 | 194 | 3,000 |
2014/02/19 | 195 | 195 | 194 | 194 | 5,000 |
2014/02/18 | 194 | 195 | 194 | 195 | 12,000 |
2014/02/17 | 195 | 195 | 194 | 194 | 6,000 |
2014/02/14 | 195 | 196 | 194 | 196 | 16,000 |
2014/02/13 | 194 | 195 | 194 | 195 | 9,000 |
2014/02/12 | 193 | 193 | 193 | 193 | 2,000 |
2014/02/10 | 192 | 192 | 192 | 192 | 1,000 |
2014/02/07 | 191 | 192 | 190 | 192 | 4,000 |
2014/02/06 | 190 | 190 | 190 | 190 | 1,000 |
2014/02/05 | 191 | 191 | 187 | 187 | 20,000 |
2014/02/04 | 189 | 192 | 185 | 190 | 57,000 |
2014/02/03 | 191 | 192 | 190 | 190 | 5,000 |
2014/01/31 | 192 | 192 | 190 | 190 | 13,000 |
2014/01/30 | 195 | 195 | 193 | 193 | 14,000 |
2014/01/29 | 194 | 195 | 194 | 195 | 8,000 |
2014/01/27 | 194 | 195 | 192 | 192 | 30,000 |
2014/01/24 | 194 | 196 | 194 | 195 | 11,000 |
2014/01/23 | 197 | 197 | 194 | 194 | 17,000 |
2014/01/22 | 198 | 198 | 197 | 197 | 3,000 |
2014/01/21 | 198 | 199 | 198 | 198 | 3,000 |
2014/01/20 | 196 | 197 | 196 | 196 | 14,000 |
2014/01/17 | 199 | 200 | 196 | 198 | 24,000 |
2014/01/16 | 197 | 204 | 197 | 200 | 38,000 |
2014/01/15 | 196 | 198 | 195 | 197 | 17,000 |
2014/01/14 | 195 | 195 | 195 | 195 | 13,000 |
2014/01/10 | 199 | 199 | 198 | 198 | 5,000 |
2014/01/09 | 196 | 201 | 196 | 198 | 18,000 |
2014/01/08 | 193 | 196 | 193 | 196 | 10,000 |
2014/01/07 | 193 | 193 | 193 | 193 | 1,000 |