遠州トラック(9057)の株価時系列情報
遠州トラック(9057)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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1995/12/28 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 |
| 1995/12/27 | 1,400 | 1,460 | 1,400 | 1,450 | 8,000 |
| 1995/12/26 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1995/12/22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/12/21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/12/20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/12/19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1995/12/13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/12/12 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1995/12/08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/12/06 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 |
| 1995/12/05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/12/04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1995/12/01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/11/30 | 1,330 | 1,340 | 1,330 | 1,340 | 5,000 |
| 1995/11/29 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1995/11/24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/11/22 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 |
| 1995/11/21 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 |
| 1995/11/20 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 |
| 1995/11/16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/11/07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/11/06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/11/02 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/11/01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/10/31 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1995/10/30 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/10/27 | 1,290 | 1,340 | 1,290 | 1,340 | 2,000 |
| 1995/10/25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/10/24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/10/23 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/10/18 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/10/11 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1995/10/09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1995/10/06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1995/10/05 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1995/10/03 | 1,400 | 1,400 | 1,360 | 1,360 | 2,000 |
| 1995/09/29 | 1,400 | 1,430 | 1,400 | 1,430 | 5,000 |
| 1995/09/28 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1995/09/27 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1995/09/26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/09/25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1995/09/22 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 |
| 1995/09/20 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1995/09/19 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1995/09/18 | 1,430 | 1,440 | 1,430 | 1,440 | 5,000 |
| 1995/09/14 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 |
| 1995/09/13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1995/09/11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1995/09/08 | 1,440 | 1,440 | 1,380 | 1,380 | 2,000 |
| 1995/09/07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1995/09/05 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1995/09/01 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 |
| 1995/08/31 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 |
| 1995/08/30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1995/08/29 | 1,430 | 1,440 | 1,430 | 1,440 | 6,000 |
| 1995/08/28 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 |
| 1995/08/25 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 1995/08/24 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1995/08/23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/08/22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/08/21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1995/08/18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/08/17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/08/16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1995/08/15 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 1995/08/14 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1995/08/11 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1995/08/10 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 |
| 1995/08/08 | 1,480 | 1,480 | 1,460 | 1,460 | 2,000 |
| 1995/08/07 | 1,480 | 1,490 | 1,460 | 1,460 | 7,000 |
| 1995/08/04 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 |
| 1995/08/01 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1995/07/31 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 |
| 1995/07/28 | 1,460 | 1,460 | 1,450 | 1,450 | 7,000 |
| 1995/07/27 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1995/07/26 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 1995/07/25 | 1,450 | 1,450 | 1,440 | 1,450 | 10,000 |
| 1995/07/24 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 |
| 1995/07/21 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1995/07/19 | 1,450 | 1,450 | 1,440 | 1,440 | 8,000 |
| 1995/07/18 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1995/07/17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/07/14 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 |
| 1995/07/13 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1995/07/12 | 1,450 | 1,470 | 1,450 | 1,450 | 13,000 |
| 1995/07/11 | 1,450 | 1,460 | 1,450 | 1,450 | 7,000 |
| 1995/07/06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1995/07/05 | 1,360 | 1,380 | 1,360 | 1,370 | 5,000 |
| 1995/07/04 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1995/07/03 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 |
| 1995/06/30 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1995/06/29 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1995/06/26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/06/23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/06/21 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1995/06/19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1995/06/16 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1995/06/15 | 1,330 | 1,330 | 1,300 | 1,300 | 17,000 |
| 1995/06/14 | 1,320 | 1,330 | 1,320 | 1,330 | 6,000 |
| 1995/06/13 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 |
| 1995/06/12 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 |
| 1995/06/09 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 |
| 1995/06/08 | 1,400 | 1,400 | 1,360 | 1,370 | 8,000 |
| 1995/06/07 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1995/06/06 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1995/06/05 | 1,460 | 1,460 | 1,450 | 1,450 | 10,000 |
| 1995/06/02 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1995/06/01 | 1,450 | 1,460 | 1,440 | 1,440 | 23,000 |
| 1995/05/31 | 1,420 | 1,460 | 1,420 | 1,440 | 18,000 |
| 1995/05/30 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 1995/05/29 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1995/05/26 | 1,380 | 1,400 | 1,360 | 1,400 | 7,000 |
| 1995/05/25 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 1995/05/24 | 1,400 | 1,400 | 1,380 | 1,400 | 10,000 |
| 1995/05/23 | 1,330 | 1,400 | 1,330 | 1,380 | 11,000 |
| 1995/05/22 | 1,380 | 1,380 | 1,330 | 1,330 | 6,000 |
| 1995/05/19 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1995/05/18 | 1,450 | 1,450 | 1,400 | 1,420 | 19,000 |
| 1995/05/17 | 1,400 | 1,450 | 1,400 | 1,420 | 5,000 |
| 1995/05/16 | 1,420 | 1,420 | 1,400 | 1,400 | 11,000 |
| 1995/05/15 | 1,380 | 1,430 | 1,380 | 1,410 | 14,000 |
| 1995/05/12 | 1,420 | 1,420 | 1,360 | 1,360 | 17,000 |
| 1995/05/11 | 1,490 | 1,490 | 1,420 | 1,420 | 17,000 |
| 1995/05/10 | 1,410 | 1,510 | 1,400 | 1,460 | 24,000 |
| 1995/05/09 | 1,450 | 1,460 | 1,400 | 1,400 | 18,000 |
| 1995/05/08 | 1,550 | 1,550 | 1,480 | 1,480 | 14,000 |
| 1995/05/02 | 1,580 | 1,650 | 1,500 | 1,540 | 172,000 |
| 1995/05/01 | 1,480 | 1,550 | 1,470 | 1,550 | 137,000 |
| 1995/04/28 | 1,440 | 1,470 | 1,440 | 1,460 | 117,000 |
| 1995/04/27 | 1,410 | 1,430 | 1,390 | 1,430 | 14,000 |
| 1995/04/26 | 1,430 | 1,430 | 1,380 | 1,410 | 22,000 |
| 1995/04/25 | 1,440 | 1,440 | 1,410 | 1,440 | 25,000 |
| 1995/04/24 | 1,450 | 1,450 | 1,430 | 1,440 | 26,000 |
| 1995/04/21 | 1,410 | 1,450 | 1,410 | 1,450 | 73,000 |
| 1995/04/20 | 1,400 | 1,430 | 1,390 | 1,400 | 75,000 |
| 1995/04/19 | 1,390 | 1,420 | 1,350 | 1,400 | 212,000 |
| 1995/04/18 | 1,400 | 1,400 | 1,400 | 1,400 | 421,000 |