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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,998 | 2,031 | 1,995 | 2,031 | 600 |
| 2024/12/27 | 2,010 | 2,010 | 2,009 | 2,009 | 200 |
| 2024/12/26 | 2,015 | 2,015 | 2,015 | 2,015 | 200 |
| 2024/12/25 | 2,049 | 2,049 | 2,013 | 2,013 | 600 |
| 2024/12/23 | 2,064 | 2,064 | 2,018 | 2,018 | 800 |
| 2024/12/20 | 2,029 | 2,029 | 2,014 | 2,014 | 300 |
| 2024/12/19 | 1,998 | 2,019 | 1,998 | 2,019 | 2,500 |
| 2024/12/18 | 1,993 | 1,993 | 1,993 | 1,993 | 100 |
| 2024/12/17 | 1,993 | 1,998 | 1,988 | 1,995 | 900 |
| 2024/12/16 | 1,995 | 1,996 | 1,993 | 1,993 | 2,600 |
| 2024/12/13 | 1,990 | 2,000 | 1,990 | 2,000 | 400 |
| 2024/12/12 | 2,019 | 2,019 | 1,995 | 2,005 | 3,100 |
| 2024/12/11 | 2,020 | 2,020 | 2,020 | 2,020 | 200 |
| 2024/12/09 | 2,013 | 2,013 | 2,013 | 2,013 | 1,600 |
| 2024/12/06 | 2,007 | 2,007 | 2,007 | 2,007 | 500 |
| 2024/12/05 | 2,026 | 2,026 | 2,009 | 2,026 | 800 |
| 2024/12/03 | 2,000 | 2,008 | 2,000 | 2,008 | 400 |
| 2024/12/02 | 1,999 | 2,010 | 1,997 | 1,997 | 1,100 |
| 2024/11/29 | 1,997 | 2,000 | 1,982 | 2,000 | 500 |
| 2024/11/28 | 1,996 | 1,997 | 1,976 | 1,997 | 1,700 |
| 2024/11/27 | 2,012 | 2,034 | 1,997 | 2,029 | 600 |
| 2024/11/26 | 1,996 | 2,023 | 1,996 | 2,012 | 2,100 |
| 2024/11/25 | 2,028 | 2,028 | 1,991 | 1,995 | 4,500 |
| 2024/11/22 | 2,028 | 2,028 | 2,028 | 2,028 | 100 |
| 2024/11/21 | 2,037 | 2,037 | 2,000 | 2,004 | 3,500 |
| 2024/11/15 | 2,027 | 2,037 | 2,006 | 2,037 | 1,900 |
| 2024/11/14 | 2,030 | 2,077 | 2,030 | 2,077 | 400 |
| 2024/11/12 | 2,087 | 2,087 | 2,080 | 2,080 | 200 |
| 2024/11/11 | 2,086 | 2,086 | 2,014 | 2,060 | 2,100 |
| 2024/11/08 | 2,081 | 2,082 | 2,042 | 2,060 | 700 |
| 2024/11/07 | 2,065 | 2,080 | 2,065 | 2,080 | 400 |
| 2024/11/06 | 2,057 | 2,057 | 2,057 | 2,057 | 100 |
| 2024/11/05 | 2,048 | 2,060 | 2,010 | 2,060 | 800 |
| 2024/10/30 | 2,088 | 2,088 | 2,088 | 2,088 | 100 |
| 2024/10/29 | 2,040 | 2,094 | 2,040 | 2,041 | 3,100 |
| 2024/10/28 | 2,003 | 2,031 | 2,003 | 2,031 | 200 |
| 2024/10/25 | 2,074 | 2,074 | 1,990 | 1,996 | 1,900 |
| 2024/10/23 | 2,001 | 2,059 | 2,001 | 2,059 | 700 |
| 2024/10/22 | 2,031 | 2,031 | 1,995 | 1,995 | 4,300 |
| 2024/10/21 | 2,059 | 2,059 | 2,023 | 2,026 | 700 |
| 2024/10/18 | 2,025 | 2,025 | 2,025 | 2,025 | 200 |
| 2024/10/16 | 2,011 | 2,027 | 2,011 | 2,027 | 700 |
| 2024/10/15 | 2,034 | 2,035 | 2,011 | 2,011 | 2,200 |
| 2024/10/10 | 2,051 | 2,051 | 2,025 | 2,030 | 1,500 |
| 2024/10/09 | 2,049 | 2,049 | 2,020 | 2,048 | 1,000 |
| 2024/10/08 | 2,023 | 2,030 | 2,023 | 2,030 | 500 |
| 2024/10/07 | 2,017 | 2,025 | 2,017 | 2,025 | 300 |
| 2024/10/04 | 2,024 | 2,024 | 2,017 | 2,017 | 200 |
| 2024/10/03 | 2,018 | 2,018 | 2,018 | 2,018 | 100 |
| 2024/10/02 | 2,060 | 2,060 | 2,012 | 2,016 | 1,000 |
| 2024/10/01 | 2,020 | 2,020 | 2,010 | 2,010 | 300 |
| 2024/09/30 | 2,016 | 2,038 | 2,010 | 2,010 | 700 |
| 2024/09/27 | 2,036 | 2,048 | 2,016 | 2,016 | 1,200 |
| 2024/09/26 | 2,070 | 2,083 | 2,060 | 2,083 | 900 |
| 2024/09/25 | 2,070 | 2,070 | 2,041 | 2,069 | 1,300 |
| 2024/09/24 | 2,070 | 2,070 | 2,046 | 2,070 | 900 |
| 2024/09/20 | 2,076 | 2,085 | 2,033 | 2,048 | 3,200 |
| 2024/09/19 | 2,032 | 2,032 | 2,032 | 2,032 | 100 |
| 2024/09/18 | 2,029 | 2,038 | 2,029 | 2,038 | 400 |
| 2024/09/13 | 2,067 | 2,067 | 2,067 | 2,067 | 100 |
| 2024/09/12 | 2,024 | 2,069 | 2,022 | 2,067 | 1,200 |
| 2024/09/11 | 2,065 | 2,065 | 2,062 | 2,064 | 500 |
| 2024/09/10 | 2,038 | 2,039 | 2,038 | 2,039 | 200 |
| 2024/09/09 | 2,061 | 2,061 | 2,011 | 2,011 | 200 |
| 2024/09/05 | 2,082 | 2,082 | 2,032 | 2,075 | 300 |
| 2024/09/04 | 2,077 | 2,077 | 2,077 | 2,077 | 100 |
| 2024/09/03 | 2,077 | 2,077 | 2,077 | 2,077 | 1,700 |
| 2024/09/02 | 2,010 | 2,077 | 2,010 | 2,077 | 1,400 |
| 2024/08/30 | 2,008 | 2,008 | 2,004 | 2,004 | 300 |
| 2024/08/29 | 2,004 | 2,004 | 2,004 | 2,004 | 200 |
| 2024/08/28 | 2,004 | 2,004 | 2,004 | 2,004 | 100 |
| 2024/08/27 | 2,010 | 2,010 | 2,010 | 2,010 | 300 |
| 2024/08/26 | 1,982 | 2,010 | 1,982 | 2,010 | 2,400 |
| 2024/08/23 | 2,002 | 2,007 | 2,002 | 2,007 | 400 |
| 2024/08/22 | 2,002 | 2,002 | 2,002 | 2,002 | 200 |
| 2024/08/21 | 2,003 | 2,004 | 2,003 | 2,003 | 300 |
| 2024/08/20 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
| 2024/08/19 | 2,003 | 2,004 | 1,992 | 1,992 | 300 |
| 2024/08/16 | 1,990 | 2,003 | 1,990 | 2,003 | 300 |
| 2024/08/15 | 2,003 | 2,003 | 1,978 | 1,992 | 600 |
| 2024/08/14 | 1,979 | 2,005 | 1,979 | 2,004 | 300 |
| 2024/08/13 | 1,961 | 1,970 | 1,961 | 1,970 | 200 |
| 2024/08/08 | 1,961 | 1,961 | 1,961 | 1,961 | 100 |
| 2024/08/07 | 1,950 | 1,977 | 1,950 | 1,977 | 400 |
| 2024/08/06 | 1,932 | 1,966 | 1,932 | 1,950 | 1,000 |
| 2024/08/05 | 1,986 | 1,986 | 1,967 | 1,967 | 1,800 |
| 2024/08/02 | 1,994 | 1,994 | 1,980 | 1,986 | 1,400 |
| 2024/08/01 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2024/07/30 | 2,000 | 2,000 | 2,000 | 2,000 | 400 |
| 2024/07/29 | 2,001 | 2,001 | 2,001 | 2,001 | 100 |
| 2024/07/26 | 2,025 | 2,025 | 2,025 | 2,025 | 100 |
| 2024/07/25 | 2,022 | 2,026 | 1,993 | 1,993 | 800 |
| 2024/07/24 | 2,009 | 2,022 | 2,009 | 2,022 | 700 |
| 2024/07/23 | 1,987 | 2,014 | 1,987 | 2,009 | 1,500 |
| 2024/07/19 | 2,000 | 2,020 | 2,000 | 2,020 | 1,300 |
| 2024/07/18 | 2,000 | 2,006 | 1,987 | 2,006 | 300 |
| 2024/07/17 | 1,994 | 2,003 | 1,992 | 2,000 | 1,700 |
| 2024/07/16 | 1,994 | 1,994 | 1,992 | 1,994 | 400 |
| 2024/07/12 | 2,005 | 2,014 | 1,994 | 1,994 | 900 |
| 2024/07/11 | 2,015 | 2,015 | 1,993 | 1,993 | 600 |
| 2024/07/10 | 2,013 | 2,013 | 1,990 | 2,012 | 1,000 |
| 2024/07/09 | 2,007 | 2,007 | 1,990 | 2,004 | 500 |
| 2024/07/08 | 1,988 | 1,990 | 1,988 | 1,990 | 200 |
| 2024/07/05 | 1,994 | 1,994 | 1,990 | 1,990 | 400 |
| 2024/07/04 | 2,009 | 2,009 | 1,988 | 1,988 | 1,100 |
| 2024/07/03 | 1,994 | 2,006 | 1,986 | 2,006 | 400 |
| 2024/07/01 | 1,995 | 2,007 | 1,995 | 2,007 | 300 |
| 2024/06/28 | 2,011 | 2,011 | 1,995 | 1,995 | 300 |
| 2024/06/27 | 1,991 | 2,009 | 1,991 | 2,009 | 200 |
| 2024/06/26 | 2,010 | 2,010 | 1,989 | 2,010 | 400 |
| 2024/06/25 | 2,013 | 2,013 | 2,013 | 2,013 | 200 |
| 2024/06/24 | 2,014 | 2,014 | 2,014 | 2,014 | 100 |
| 2024/06/21 | 1,979 | 2,018 | 1,965 | 1,995 | 1,500 |
| 2024/06/20 | 2,014 | 2,014 | 2,014 | 2,014 | 100 |
| 2024/06/19 | 2,014 | 2,014 | 2,014 | 2,014 | 100 |
| 2024/06/18 | 1,980 | 1,989 | 1,980 | 1,989 | 200 |
| 2024/06/17 | 1,998 | 1,998 | 1,982 | 1,982 | 300 |
| 2024/06/13 | 2,014 | 2,014 | 2,014 | 2,014 | 100 |
| 2024/06/12 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
| 2024/06/11 | 2,002 | 2,016 | 2,002 | 2,016 | 300 |
| 2024/06/10 | 1,993 | 1,993 | 1,993 | 1,993 | 100 |
| 2024/06/07 | 2,010 | 2,039 | 1,989 | 1,990 | 900 |
| 2024/06/06 | 2,000 | 2,010 | 2,000 | 2,010 | 200 |
| 2024/06/05 | 2,003 | 2,015 | 2,003 | 2,015 | 300 |
| 2024/06/03 | 2,035 | 2,035 | 2,000 | 2,030 | 300 |
| 2024/05/31 | 2,024 | 2,025 | 2,002 | 2,025 | 500 |
| 2024/05/29 | 2,043 | 2,043 | 2,009 | 2,009 | 700 |
| 2024/05/28 | 2,007 | 2,044 | 2,007 | 2,043 | 700 |
| 2024/05/27 | 2,095 | 2,095 | 2,005 | 2,044 | 4,000 |
| 2024/05/24 | 2,000 | 2,031 | 1,991 | 2,020 | 900 |
| 2024/05/23 | 2,006 | 2,006 | 2,000 | 2,000 | 300 |
| 2024/05/22 | 2,007 | 2,008 | 1,991 | 2,005 | 600 |
| 2024/05/21 | 2,000 | 2,010 | 2,000 | 2,010 | 300 |
| 2024/05/20 | 1,983 | 1,983 | 1,970 | 1,970 | 400 |
| 2024/05/17 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2024/05/16 | 2,010 | 2,010 | 1,988 | 1,988 | 500 |
| 2024/05/15 | 1,999 | 2,000 | 1,999 | 2,000 | 200 |
| 2024/05/14 | 2,000 | 2,025 | 2,000 | 2,025 | 200 |
| 2024/05/13 | 2,002 | 2,002 | 1,995 | 1,995 | 800 |
| 2024/05/10 | 2,034 | 2,034 | 2,034 | 2,034 | 600 |
| 2024/05/09 | 2,002 | 2,002 | 2,002 | 2,002 | 100 |
| 2024/05/08 | 2,001 | 2,003 | 2,001 | 2,002 | 600 |
| 2024/05/07 | 2,035 | 2,035 | 2,001 | 2,001 | 300 |
| 2024/05/02 | 1,985 | 2,034 | 1,985 | 2,034 | 500 |
| 2024/04/25 | 2,034 | 2,034 | 2,001 | 2,034 | 600 |
| 2024/04/24 | 2,021 | 2,021 | 2,020 | 2,020 | 200 |
| 2024/04/23 | 2,047 | 2,047 | 2,020 | 2,047 | 300 |
| 2024/04/22 | 2,024 | 2,030 | 2,024 | 2,028 | 300 |
| 2024/04/19 | 2,053 | 2,053 | 2,053 | 2,053 | 100 |
| 2024/04/18 | 2,054 | 2,054 | 2,054 | 2,054 | 100 |
| 2024/04/11 | 2,055 | 2,055 | 2,055 | 2,055 | 100 |
| 2024/04/10 | 2,019 | 2,064 | 2,019 | 2,064 | 300 |
| 2024/04/09 | 1,990 | 2,018 | 1,990 | 2,018 | 500 |
| 2024/04/08 | 1,989 | 2,019 | 1,977 | 2,019 | 600 |
| 2024/04/05 | 2,019 | 2,021 | 1,980 | 1,980 | 2,000 |
| 2024/04/04 | 2,040 | 2,040 | 2,040 | 2,040 | 100 |
| 2024/04/03 | 2,087 | 2,087 | 2,037 | 2,037 | 200 |
| 2024/04/02 | 2,075 | 2,087 | 2,025 | 2,087 | 500 |
| 2024/04/01 | 2,090 | 2,090 | 2,068 | 2,068 | 200 |
| 2024/03/29 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
| 2024/03/28 | 2,060 | 2,085 | 2,058 | 2,085 | 300 |
| 2024/03/27 | 2,090 | 2,090 | 2,061 | 2,090 | 1,600 |
| 2024/03/26 | 2,100 | 2,100 | 2,090 | 2,090 | 2,200 |
| 2024/03/25 | 2,156 | 2,156 | 2,062 | 2,109 | 3,100 |
| 2024/03/22 | 2,164 | 2,164 | 2,144 | 2,156 | 700 |
| 2024/03/21 | 2,180 | 2,180 | 2,165 | 2,165 | 200 |
| 2024/03/19 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
| 2024/03/18 | 2,122 | 2,199 | 2,122 | 2,180 | 4,500 |
| 2024/03/15 | 2,118 | 2,120 | 2,118 | 2,120 | 500 |
| 2024/03/14 | 2,106 | 2,106 | 2,100 | 2,100 | 900 |
| 2024/03/13 | 2,122 | 2,122 | 2,105 | 2,105 | 300 |
| 2024/03/12 | 2,122 | 2,122 | 2,122 | 2,122 | 100 |
| 2024/03/11 | 2,105 | 2,120 | 2,099 | 2,120 | 1,300 |
| 2024/03/08 | 2,118 | 2,118 | 2,105 | 2,105 | 300 |
| 2024/03/07 | 2,120 | 2,120 | 2,118 | 2,118 | 400 |
| 2024/03/05 | 2,120 | 2,134 | 2,105 | 2,134 | 600 |
| 2024/03/04 | 2,185 | 2,185 | 2,135 | 2,135 | 200 |
| 2024/03/01 | 2,069 | 2,200 | 2,069 | 2,159 | 4,400 |
| 2024/02/29 | 2,134 | 2,134 | 2,086 | 2,086 | 300 |
| 2024/02/28 | 2,137 | 2,137 | 2,137 | 2,137 | 100 |
| 2024/02/27 | 2,138 | 2,138 | 2,105 | 2,105 | 200 |
| 2024/02/26 | 2,125 | 2,138 | 2,083 | 2,138 | 1,300 |
| 2024/02/22 | 2,132 | 2,132 | 2,082 | 2,125 | 1,200 |
| 2024/02/21 | 2,066 | 2,099 | 2,051 | 2,099 | 1,800 |
| 2024/02/20 | 2,038 | 2,052 | 2,038 | 2,051 | 1,100 |
| 2024/02/19 | 2,035 | 2,038 | 2,035 | 2,038 | 200 |
| 2024/02/16 | 2,006 | 2,035 | 2,006 | 2,016 | 900 |
| 2024/02/15 | 2,006 | 2,027 | 2,006 | 2,027 | 200 |
| 2024/02/13 | 2,042 | 2,042 | 2,020 | 2,027 | 900 |
| 2024/02/09 | 2,040 | 2,040 | 2,015 | 2,015 | 300 |
| 2024/02/08 | 2,046 | 2,046 | 2,024 | 2,038 | 600 |
| 2024/02/07 | 2,047 | 2,047 | 2,047 | 2,047 | 100 |
| 2024/02/06 | 2,020 | 2,020 | 2,020 | 2,020 | 200 |
| 2024/02/05 | 2,015 | 2,015 | 2,015 | 2,015 | 300 |
| 2024/02/02 | 2,027 | 2,027 | 2,027 | 2,027 | 100 |
| 2024/02/01 | 2,026 | 2,037 | 2,026 | 2,037 | 500 |
| 2024/01/31 | 2,026 | 2,026 | 2,026 | 2,026 | 200 |
| 2024/01/30 | 2,032 | 2,032 | 2,032 | 2,032 | 200 |
| 2024/01/26 | 2,037 | 2,037 | 2,037 | 2,037 | 100 |
| 2024/01/25 | 2,036 | 2,038 | 2,036 | 2,037 | 600 |
| 2024/01/24 | 2,024 | 2,025 | 2,024 | 2,025 | 600 |
| 2024/01/23 | 2,019 | 2,020 | 1,995 | 1,995 | 700 |
| 2024/01/22 | 2,000 | 2,018 | 2,000 | 2,002 | 800 |
| 2024/01/19 | 2,017 | 2,022 | 2,012 | 2,012 | 1,500 |
| 2024/01/18 | 1,977 | 1,977 | 1,977 | 1,977 | 100 |
| 2024/01/17 | 2,000 | 2,000 | 1,980 | 1,980 | 1,400 |
| 2024/01/16 | 2,005 | 2,005 | 2,000 | 2,003 | 500 |
| 2024/01/15 | 1,999 | 2,010 | 1,990 | 2,008 | 1,100 |
| 2024/01/12 | 1,999 | 1,999 | 1,999 | 1,999 | 1,500 |
| 2024/01/11 | 1,993 | 2,000 | 1,990 | 2,000 | 1,300 |
| 2024/01/10 | 1,990 | 1,994 | 1,980 | 1,992 | 600 |
| 2024/01/09 | 1,980 | 1,999 | 1,980 | 1,980 | 3,400 |
| 2024/01/05 | 1,979 | 1,980 | 1,978 | 1,978 | 1,100 |
| 2024/01/04 | 1,936 | 1,979 | 1,936 | 1,979 | 3,500 |