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 |
---|---|---|---|---|---|
2002/12/30 | 630 | 630 | 630 | 630 | 1,000 |
2002/12/27 | 600 | 600 | 600 | 600 | 1,000 |
2002/12/26 | 690 | 690 | 690 | 690 | 1,000 |
2002/12/19 | 640 | 640 | 640 | 640 | 1,000 |
2002/12/18 | 722 | 722 | 700 | 700 | 27,000 |
2002/12/16 | 749 | 749 | 749 | 749 | 1,000 |
2002/12/10 | 710 | 710 | 710 | 710 | 2,000 |
2002/12/03 | 750 | 750 | 750 | 750 | 1,000 |
2002/11/29 | 770 | 770 | 770 | 770 | 2,000 |
2002/11/28 | 770 | 770 | 770 | 770 | 1,000 |
2002/11/25 | 759 | 759 | 759 | 759 | 1,000 |
2002/11/22 | 760 | 760 | 760 | 760 | 1,000 |
2002/11/21 | 760 | 760 | 760 | 760 | 1,000 |
2002/11/20 | 760 | 760 | 760 | 760 | 1,000 |
2002/11/19 | 760 | 760 | 760 | 760 | 1,000 |
2002/11/18 | 750 | 760 | 750 | 760 | 2,000 |
2002/11/14 | 750 | 750 | 750 | 750 | 1,000 |
2002/11/12 | 759 | 759 | 759 | 759 | 3,000 |
2002/11/11 | 759 | 759 | 759 | 759 | 1,000 |
2002/11/06 | 760 | 760 | 760 | 760 | 2,000 |
2002/11/05 | 760 | 760 | 760 | 760 | 1,000 |
2002/11/01 | 765 | 765 | 765 | 765 | 2,000 |
2002/10/31 | 765 | 765 | 765 | 765 | 1,000 |
2002/10/29 | 701 | 720 | 701 | 720 | 2,000 |
2002/10/28 | 665 | 701 | 665 | 701 | 2,000 |
2002/10/15 | 790 | 810 | 790 | 810 | 2,000 |
2002/10/09 | 810 | 810 | 810 | 810 | 3,000 |
2002/10/08 | 810 | 810 | 810 | 810 | 3,000 |
2002/10/07 | 810 | 810 | 810 | 810 | 1,000 |
2002/10/04 | 810 | 810 | 810 | 810 | 1,000 |
2002/10/03 | 820 | 850 | 810 | 810 | 7,000 |
2002/10/02 | 825 | 825 | 820 | 820 | 2,000 |
2002/10/01 | 790 | 800 | 790 | 790 | 8,000 |
2002/09/30 | 730 | 790 | 730 | 790 | 9,000 |
2002/09/27 | 724 | 740 | 724 | 740 | 2,000 |
2002/09/26 | 710 | 734 | 710 | 734 | 4,000 |
2002/09/25 | 695 | 735 | 695 | 700 | 8,000 |
2002/09/24 | 680 | 685 | 680 | 685 | 2,000 |
2002/09/20 | 650 | 680 | 650 | 680 | 5,000 |
2002/09/19 | 648 | 650 | 648 | 650 | 6,000 |
2002/09/18 | 648 | 648 | 648 | 648 | 1,000 |
2002/09/17 | 648 | 650 | 648 | 648 | 4,000 |
2002/09/13 | 648 | 648 | 648 | 648 | 2,000 |
2002/09/12 | 570 | 648 | 570 | 648 | 3,000 |
2002/09/11 | 599 | 599 | 599 | 599 | 2,000 |
2002/09/09 | 553 | 553 | 553 | 553 | 1,000 |
2002/09/05 | 573 | 573 | 573 | 573 | 2,000 |
2002/09/03 | 595 | 595 | 560 | 560 | 2,000 |
2002/08/30 | 604 | 604 | 554 | 554 | 3,000 |
2002/08/22 | 650 | 670 | 650 | 650 | 3,000 |
2002/08/20 | 650 | 650 | 650 | 650 | 2,000 |
2002/08/15 | 639 | 684 | 639 | 684 | 4,000 |
2002/08/14 | 580 | 639 | 580 | 639 | 6,000 |
2002/08/13 | 570 | 570 | 570 | 570 | 1,000 |
2002/08/09 | 570 | 570 | 570 | 570 | 1,000 |
2002/08/07 | 555 | 560 | 555 | 560 | 3,000 |
2002/08/06 | 510 | 510 | 510 | 510 | 3,000 |
2002/08/05 | 510 | 510 | 510 | 510 | 2,000 |
2002/07/30 | 505 | 505 | 505 | 505 | 1,000 |
2002/07/29 | 500 | 500 | 500 | 500 | 5,000 |
2002/07/26 | 510 | 510 | 510 | 510 | 5,000 |
2002/07/24 | 510 | 510 | 510 | 510 | 3,000 |
2002/07/18 | 530 | 531 | 530 | 531 | 2,000 |
2002/07/16 | 560 | 560 | 560 | 560 | 1,000 |
2002/07/15 | 560 | 560 | 560 | 560 | 1,000 |
2002/07/03 | 610 | 610 | 610 | 610 | 1,000 |
2002/06/28 | 628 | 630 | 628 | 630 | 5,000 |
2002/06/20 | 570 | 629 | 570 | 629 | 4,000 |
2002/06/12 | 578 | 600 | 578 | 600 | 3,000 |
2002/06/03 | 580 | 580 | 580 | 580 | 1,000 |
2002/05/31 | 585 | 585 | 585 | 585 | 3,000 |
2002/05/28 | 582 | 582 | 582 | 582 | 1,000 |
2002/05/24 | 585 | 585 | 580 | 580 | 3,000 |
2002/05/22 | 545 | 567 | 545 | 567 | 2,000 |
2002/05/20 | 540 | 540 | 540 | 540 | 2,000 |
2002/05/15 | 520 | 520 | 520 | 520 | 1,000 |
2002/05/14 | 520 | 520 | 520 | 520 | 1,000 |
2002/05/08 | 476 | 476 | 476 | 476 | 1,000 |
2002/05/07 | 476 | 476 | 475 | 475 | 2,000 |
2002/05/02 | 476 | 476 | 476 | 476 | 3,000 |
2002/04/30 | 475 | 475 | 475 | 475 | 2,000 |
2002/04/17 | 499 | 500 | 499 | 500 | 3,000 |
2002/04/16 | 500 | 500 | 499 | 499 | 3,000 |
2002/04/15 | 501 | 501 | 500 | 500 | 3,000 |
2002/04/10 | 530 | 530 | 530 | 530 | 1,000 |
2002/04/09 | 540 | 540 | 540 | 540 | 1,000 |
2002/04/01 | 550 | 550 | 550 | 550 | 2,000 |
2002/03/28 | 540 | 540 | 540 | 540 | 1,000 |
2002/03/27 | 540 | 540 | 540 | 540 | 2,000 |
2002/03/25 | 566 | 567 | 566 | 566 | 4,000 |
2002/03/22 | 566 | 566 | 565 | 565 | 4,000 |
2002/03/20 | 566 | 566 | 566 | 566 | 4,000 |
2002/03/19 | 566 | 566 | 566 | 566 | 2,000 |
2002/03/15 | 581 | 581 | 581 | 581 | 1,000 |
2002/03/13 | 562 | 562 | 562 | 562 | 1,000 |
2002/03/12 | 562 | 562 | 562 | 562 | 1,000 |
2002/03/08 | 571 | 571 | 560 | 560 | 2,000 |
2002/03/06 | 560 | 560 | 560 | 560 | 1,000 |
2002/03/05 | 560 | 560 | 560 | 560 | 2,000 |
2002/03/04 | 560 | 560 | 550 | 550 | 2,000 |
2002/02/28 | 560 | 560 | 560 | 560 | 3,000 |
2002/02/25 | 555 | 555 | 550 | 550 | 2,000 |
2002/02/21 | 530 | 530 | 530 | 530 | 1,000 |
2002/02/20 | 550 | 550 | 530 | 530 | 2,000 |
2002/02/15 | 559 | 559 | 559 | 559 | 1,000 |
2002/02/14 | 560 | 560 | 560 | 560 | 1,000 |
2002/02/13 | 556 | 556 | 556 | 556 | 1,000 |
2002/02/06 | 570 | 570 | 570 | 570 | 1,000 |
2002/01/31 | 573 | 573 | 572 | 572 | 5,000 |
2002/01/30 | 572 | 572 | 572 | 572 | 1,000 |
2002/01/23 | 589 | 589 | 589 | 589 | 1,000 |
2002/01/22 | 570 | 570 | 570 | 570 | 1,000 |
2002/01/21 | 580 | 580 | 580 | 580 | 1,000 |
2002/01/18 | 589 | 589 | 589 | 589 | 1,000 |
2002/01/16 | 570 | 570 | 570 | 570 | 1,000 |
2002/01/10 | 599 | 599 | 599 | 599 | 1,000 |
2002/01/07 | 600 | 600 | 600 | 600 | 1,000 |
2002/01/04 | 580 | 580 | 580 | 580 | 1,000 |