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 |
---|---|---|---|---|---|
2017/12/29 | 2,800 | 2,800 | 2,800 | 2,800 | 900 |
2017/12/28 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
2017/12/27 | 2,849 | 2,850 | 2,849 | 2,850 | 200 |
2017/12/26 | 2,800 | 2,844 | 2,791 | 2,844 | 300 |
2017/12/25 | 2,901 | 2,901 | 2,901 | 2,901 | 1,400 |
2017/12/22 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
2017/12/20 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
2017/12/18 | 2,806 | 2,806 | 2,800 | 2,806 | 400 |
2017/12/14 | 2,802 | 2,802 | 2,801 | 2,801 | 500 |
2017/12/13 | 2,824 | 2,900 | 2,824 | 2,850 | 600 |
2017/12/12 | 2,833 | 2,874 | 2,833 | 2,874 | 400 |
2017/12/11 | 2,809 | 2,811 | 2,808 | 2,808 | 1,000 |
2017/12/08 | 2,750 | 2,779 | 2,750 | 2,779 | 500 |
2017/12/07 | 2,779 | 2,779 | 2,779 | 2,779 | 100 |
2017/12/06 | 2,734 | 2,734 | 2,733 | 2,733 | 600 |
2017/12/04 | 2,737 | 2,775 | 2,725 | 2,728 | 600 |
2017/12/01 | 2,785 | 2,787 | 2,785 | 2,787 | 400 |
2017/11/30 | 2,722 | 2,789 | 2,722 | 2,789 | 200 |
2017/11/29 | 2,799 | 2,799 | 2,753 | 2,770 | 500 |
2017/11/28 | 2,779 | 2,779 | 2,729 | 2,750 | 1,000 |
2017/11/27 | 2,779 | 2,779 | 2,779 | 2,779 | 100 |
2017/11/24 | 2,790 | 2,790 | 2,700 | 2,701 | 700 |
2017/11/22 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2017/11/21 | 2,699 | 2,699 | 2,699 | 2,699 | 100 |
2017/11/20 | 2,647 | 2,650 | 2,647 | 2,650 | 200 |
2017/11/17 | 2,650 | 2,697 | 2,650 | 2,697 | 200 |
2017/11/16 | 2,710 | 2,710 | 2,700 | 2,700 | 300 |
2017/11/15 | 2,688 | 2,701 | 2,611 | 2,700 | 2,600 |
2017/11/14 | 2,689 | 2,689 | 2,601 | 2,688 | 700 |
2017/11/13 | 2,689 | 2,689 | 2,689 | 2,689 | 200 |
2017/11/10 | 2,600 | 2,630 | 2,600 | 2,630 | 400 |
2017/11/09 | 2,545 | 2,600 | 2,545 | 2,600 | 4,600 |
2017/11/08 | 2,565 | 2,565 | 2,550 | 2,550 | 300 |
2017/11/06 | 2,564 | 2,564 | 2,545 | 2,545 | 600 |
2017/11/02 | 2,558 | 2,558 | 2,558 | 2,558 | 300 |
2017/11/01 | 2,558 | 2,558 | 2,558 | 2,558 | 100 |
2017/10/30 | 2,567 | 2,567 | 2,560 | 2,560 | 200 |
2017/10/27 | 2,522 | 2,527 | 2,521 | 2,527 | 400 |
2017/10/25 | 2,532 | 2,532 | 2,523 | 2,523 | 500 |
2017/10/24 | 2,526 | 2,526 | 2,525 | 2,526 | 300 |
2017/10/23 | 2,532 | 2,532 | 2,532 | 2,532 | 100 |
2017/10/19 | 2,523 | 2,523 | 2,523 | 2,523 | 200 |
2017/10/18 | 2,523 | 2,523 | 2,523 | 2,523 | 400 |
2017/10/17 | 2,532 | 2,532 | 2,522 | 2,522 | 900 |
2017/10/16 | 2,567 | 2,567 | 2,560 | 2,566 | 400 |
2017/10/13 | 2,573 | 2,573 | 2,532 | 2,532 | 1,100 |
2017/10/12 | 2,556 | 2,581 | 2,556 | 2,556 | 500 |
2017/10/11 | 2,562 | 2,562 | 2,562 | 2,562 | 200 |
2017/10/10 | 2,588 | 2,588 | 2,561 | 2,562 | 500 |
2017/10/06 | 2,560 | 2,590 | 2,560 | 2,590 | 200 |
2017/10/05 | 2,557 | 2,560 | 2,557 | 2,560 | 200 |
2017/10/04 | 2,557 | 2,557 | 2,557 | 2,557 | 200 |
2017/10/02 | 2,530 | 2,600 | 2,527 | 2,549 | 1,200 |
2017/09/29 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
2017/09/28 | 2,549 | 2,549 | 2,513 | 2,513 | 400 |
2017/09/27 | 2,520 | 2,520 | 2,510 | 2,510 | 200 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 254 | 254 | 250 | 250 | 6,000 |
2017/09/25 | 260 | 260 | 255 | 255 | 10,000 |
2017/09/22 | 258 | 258 | 257 | 257 | 2,000 |
2017/09/21 | 255 | 258 | 255 | 258 | 2,000 |
2017/09/20 | 258 | 258 | 258 | 258 | 1,000 |
2017/09/19 | 256 | 259 | 254 | 254 | 12,000 |
2017/09/15 | 250 | 254 | 250 | 254 | 3,000 |
2017/09/14 | 251 | 251 | 251 | 251 | 4,000 |
2017/09/13 | 252 | 252 | 252 | 252 | 1,000 |
2017/09/12 | 254 | 254 | 254 | 254 | 1,000 |
2017/09/11 | 254 | 255 | 254 | 255 | 2,000 |
2017/09/08 | 256 | 258 | 256 | 258 | 3,000 |
2017/09/07 | 251 | 251 | 251 | 251 | 1,000 |
2017/09/06 | 251 | 252 | 250 | 250 | 21,000 |
2017/09/05 | 259 | 259 | 253 | 253 | 13,000 |
2017/09/04 | 261 | 266 | 259 | 259 | 5,000 |
2017/09/01 | 260 | 268 | 259 | 268 | 10,000 |
2017/08/31 | 263 | 263 | 263 | 263 | 1,000 |
2017/08/30 | 264 | 264 | 260 | 260 | 9,000 |
2017/08/29 | 265 | 265 | 264 | 264 | 19,000 |
2017/08/28 | 263 | 263 | 263 | 263 | 1,000 |
2017/08/25 | 262 | 262 | 262 | 262 | 3,000 |
2017/08/24 | 260 | 262 | 257 | 257 | 8,000 |
2017/08/22 | 256 | 260 | 256 | 260 | 2,000 |
2017/08/21 | 260 | 260 | 255 | 260 | 8,000 |
2017/08/18 | 259 | 259 | 255 | 257 | 5,000 |
2017/08/17 | 256 | 259 | 255 | 258 | 4,000 |
2017/08/16 | 260 | 260 | 257 | 257 | 3,000 |
2017/08/15 | 256 | 262 | 256 | 262 | 4,000 |
2017/08/14 | 257 | 257 | 257 | 257 | 2,000 |
2017/08/10 | 257 | 261 | 257 | 261 | 3,000 |
2017/08/07 | 263 | 263 | 257 | 262 | 3,000 |
2017/08/04 | 258 | 258 | 258 | 258 | 1,000 |
2017/08/03 | 259 | 259 | 257 | 257 | 8,000 |
2017/08/02 | 259 | 259 | 259 | 259 | 1,000 |
2017/07/31 | 259 | 263 | 259 | 263 | 2,000 |
2017/07/28 | 259 | 259 | 258 | 258 | 5,000 |
2017/07/27 | 260 | 263 | 260 | 263 | 2,000 |
2017/07/26 | 260 | 260 | 260 | 260 | 5,000 |
2017/07/25 | 263 | 263 | 260 | 260 | 4,000 |
2017/07/24 | 260 | 261 | 260 | 260 | 6,000 |
2017/07/20 | 261 | 264 | 260 | 264 | 6,000 |
2017/07/18 | 262 | 262 | 262 | 262 | 1,000 |
2017/07/14 | 264 | 264 | 264 | 264 | 1,000 |
2017/07/13 | 264 | 264 | 261 | 261 | 5,000 |
2017/07/12 | 262 | 266 | 262 | 266 | 2,000 |
2017/07/11 | 265 | 265 | 261 | 261 | 5,000 |
2017/07/10 | 267 | 267 | 265 | 265 | 2,000 |
2017/07/07 | 267 | 267 | 267 | 267 | 1,000 |
2017/07/06 | 268 | 268 | 268 | 268 | 1,000 |
2017/07/05 | 266 | 268 | 263 | 268 | 8,000 |
2017/07/04 | 268 | 268 | 268 | 268 | 1,000 |
2017/07/03 | 265 | 265 | 265 | 265 | 1,000 |
2017/06/29 | 268 | 268 | 260 | 260 | 2,000 |
2017/06/28 | 264 | 264 | 264 | 264 | 1,000 |
2017/06/26 | 264 | 268 | 263 | 268 | 9,000 |
2017/06/23 | 269 | 269 | 269 | 269 | 4,000 |
2017/06/22 | 264 | 268 | 264 | 265 | 8,000 |
2017/06/21 | 269 | 269 | 265 | 265 | 4,000 |
2017/06/20 | 267 | 267 | 267 | 267 | 1,000 |
2017/06/19 | 268 | 268 | 266 | 268 | 3,000 |
2017/06/16 | 264 | 265 | 264 | 265 | 6,000 |
2017/06/15 | 266 | 270 | 264 | 264 | 7,000 |
2017/06/14 | 265 | 265 | 265 | 265 | 2,000 |
2017/06/13 | 265 | 265 | 265 | 265 | 5,000 |
2017/06/12 | 265 | 265 | 265 | 265 | 1,000 |
2017/06/09 | 265 | 265 | 265 | 265 | 1,000 |
2017/06/08 | 264 | 264 | 263 | 263 | 4,000 |
2017/06/07 | 265 | 265 | 264 | 264 | 5,000 |
2017/06/05 | 267 | 267 | 267 | 267 | 1,000 |
2017/06/02 | 265 | 267 | 265 | 267 | 3,000 |
2017/06/01 | 265 | 265 | 265 | 265 | 8,000 |
2017/05/31 | 261 | 270 | 260 | 270 | 10,000 |
2017/05/30 | 261 | 261 | 261 | 261 | 1,000 |
2017/05/26 | 261 | 261 | 261 | 261 | 1,000 |
2017/05/25 | 261 | 261 | 261 | 261 | 3,000 |
2017/05/24 | 263 | 263 | 255 | 260 | 7,000 |
2017/05/22 | 260 | 264 | 260 | 264 | 2,000 |
2017/05/19 | 269 | 269 | 255 | 257 | 15,000 |
2017/05/18 | 267 | 267 | 265 | 265 | 2,000 |
2017/05/17 | 264 | 265 | 263 | 265 | 11,000 |
2017/05/16 | 261 | 261 | 253 | 257 | 4,000 |
2017/05/15 | 250 | 250 | 247 | 250 | 7,000 |
2017/05/11 | 255 | 257 | 247 | 254 | 18,000 |
2017/05/10 | 251 | 255 | 248 | 255 | 54,000 |
2017/05/08 | 251 | 251 | 251 | 251 | 1,000 |
2017/04/28 | 251 | 251 | 251 | 251 | 1,000 |
2017/04/27 | 250 | 251 | 250 | 251 | 2,000 |
2017/04/26 | 250 | 250 | 250 | 250 | 1,000 |
2017/04/25 | 249 | 249 | 249 | 249 | 2,000 |
2017/04/24 | 248 | 248 | 245 | 246 | 3,000 |
2017/04/21 | 247 | 247 | 247 | 247 | 1,000 |
2017/04/19 | 243 | 243 | 243 | 243 | 1,000 |
2017/04/18 | 243 | 243 | 243 | 243 | 1,000 |
2017/04/17 | 247 | 247 | 247 | 247 | 1,000 |
2017/04/11 | 247 | 247 | 247 | 247 | 1,000 |
2017/04/10 | 242 | 242 | 242 | 242 | 1,000 |
2017/04/05 | 244 | 244 | 244 | 244 | 1,000 |
2017/04/04 | 252 | 252 | 252 | 252 | 2,000 |
2017/04/03 | 250 | 250 | 242 | 248 | 4,000 |
2017/03/31 | 240 | 254 | 240 | 244 | 8,000 |
2017/03/30 | 240 | 240 | 240 | 240 | 1,000 |
2017/03/29 | 234 | 242 | 234 | 240 | 4,000 |
2017/03/28 | 249 | 253 | 248 | 248 | 5,000 |
2017/03/27 | 254 | 254 | 250 | 250 | 17,000 |
2017/03/24 | 254 | 254 | 254 | 254 | 4,000 |
2017/03/23 | 250 | 254 | 250 | 254 | 11,000 |
2017/03/22 | 254 | 254 | 254 | 254 | 6,000 |
2017/03/17 | 254 | 254 | 254 | 254 | 8,000 |
2017/03/16 | 252 | 254 | 252 | 254 | 13,000 |
2017/03/15 | 252 | 252 | 252 | 252 | 2,000 |
2017/03/14 | 252 | 252 | 252 | 252 | 2,000 |
2017/03/13 | 255 | 255 | 252 | 252 | 11,000 |
2017/03/10 | 253 | 253 | 251 | 251 | 10,000 |
2017/03/09 | 255 | 255 | 251 | 251 | 14,000 |
2017/03/07 | 251 | 251 | 251 | 251 | 16,000 |
2017/03/06 | 251 | 254 | 251 | 254 | 8,000 |
2017/03/03 | 248 | 248 | 248 | 248 | 3,000 |
2017/03/02 | 249 | 249 | 248 | 248 | 7,000 |
2017/02/27 | 252 | 252 | 252 | 252 | 1,000 |
2017/02/24 | 252 | 252 | 252 | 252 | 2,000 |
2017/02/22 | 250 | 250 | 250 | 250 | 1,000 |
2017/02/17 | 247 | 247 | 247 | 247 | 1,000 |
2017/02/16 | 249 | 250 | 247 | 247 | 14,000 |
2017/02/15 | 252 | 252 | 249 | 249 | 2,000 |
2017/02/14 | 250 | 250 | 250 | 250 | 2,000 |
2017/02/13 | 250 | 250 | 250 | 250 | 1,000 |
2017/02/10 | 249 | 253 | 249 | 249 | 7,000 |
2017/02/08 | 250 | 250 | 250 | 250 | 4,000 |
2017/02/07 | 251 | 251 | 251 | 251 | 1,000 |
2017/02/06 | 252 | 253 | 252 | 253 | 2,000 |
2017/02/02 | 249 | 249 | 249 | 249 | 2,000 |
2017/02/01 | 250 | 250 | 250 | 250 | 4,000 |
2017/01/31 | 253 | 253 | 253 | 253 | 1,000 |
2017/01/27 | 253 | 253 | 253 | 253 | 1,000 |
2017/01/26 | 251 | 251 | 251 | 251 | 3,000 |
2017/01/25 | 253 | 254 | 253 | 253 | 6,000 |
2017/01/24 | 251 | 251 | 251 | 251 | 2,000 |
2017/01/23 | 252 | 252 | 252 | 252 | 2,000 |
2017/01/18 | 251 | 251 | 251 | 251 | 1,000 |
2017/01/17 | 250 | 250 | 250 | 250 | 1,000 |
2017/01/13 | 250 | 250 | 250 | 250 | 3,000 |
2017/01/12 | 245 | 249 | 245 | 249 | 4,000 |
2017/01/11 | 245 | 248 | 245 | 248 | 2,000 |
2017/01/10 | 244 | 246 | 244 | 246 | 20,000 |
2017/01/06 | 245 | 245 | 245 | 245 | 1,000 |
2017/01/05 | 243 | 243 | 243 | 243 | 1,000 |
2017/01/04 | 243 | 243 | 243 | 243 | 2,000 |