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 |
---|---|---|---|---|---|
2004/12/30 | 789 | 804 | 789 | 800 | 6,000 |
2004/12/29 | 769 | 780 | 769 | 780 | 2,000 |
2004/12/16 | 769 | 769 | 769 | 769 | 1,000 |
2004/12/15 | 760 | 770 | 760 | 770 | 2,000 |
2004/12/14 | 745 | 745 | 745 | 745 | 1,000 |
2004/12/13 | 745 | 745 | 745 | 745 | 1,000 |
2004/12/10 | 745 | 745 | 745 | 745 | 1,000 |
2004/12/09 | 745 | 745 | 745 | 745 | 1,000 |
2004/12/03 | 745 | 745 | 745 | 745 | 2,000 |
2004/11/30 | 745 | 745 | 745 | 745 | 2,000 |
2004/11/29 | 735 | 735 | 735 | 735 | 1,000 |
2004/11/26 | 735 | 735 | 735 | 735 | 2,000 |
2004/11/22 | 721 | 741 | 721 | 741 | 2,000 |
2004/11/18 | 721 | 721 | 721 | 721 | 1,000 |
2004/11/11 | 720 | 739 | 720 | 721 | 3,000 |
2004/11/10 | 701 | 720 | 701 | 720 | 6,000 |
2004/11/09 | 701 | 701 | 701 | 701 | 1,000 |
2004/11/08 | 720 | 720 | 710 | 710 | 2,000 |
2004/11/05 | 720 | 720 | 720 | 720 | 1,000 |
2004/11/04 | 725 | 725 | 725 | 725 | 1,000 |
2004/10/29 | 726 | 726 | 726 | 726 | 1,000 |
2004/10/25 | 726 | 727 | 726 | 727 | 3,000 |
2004/10/21 | 729 | 729 | 727 | 727 | 3,000 |
2004/10/15 | 749 | 749 | 740 | 740 | 2,000 |
2004/10/14 | 751 | 751 | 751 | 751 | 1,000 |
2004/10/13 | 751 | 751 | 751 | 751 | 2,000 |
2004/10/08 | 766 | 766 | 756 | 756 | 2,000 |
2004/10/07 | 766 | 766 | 766 | 766 | 1,000 |
2004/10/06 | 766 | 766 | 766 | 766 | 2,000 |
2004/10/04 | 792 | 792 | 792 | 792 | 1,000 |
2004/10/01 | 792 | 792 | 792 | 792 | 2,000 |
2004/09/30 | 792 | 792 | 792 | 792 | 2,000 |
2004/09/24 | 775 | 775 | 775 | 775 | 1,000 |
2004/09/16 | 775 | 775 | 775 | 775 | 1,000 |
2004/09/15 | 775 | 775 | 775 | 775 | 1,000 |
2004/09/14 | 766 | 775 | 766 | 775 | 2,000 |
2004/09/13 | 775 | 775 | 775 | 775 | 1,000 |
2004/09/09 | 786 | 786 | 786 | 786 | 2,000 |
2004/09/07 | 810 | 810 | 810 | 810 | 1,000 |
2004/09/03 | 817 | 817 | 817 | 817 | 1,000 |
2004/09/02 | 800 | 818 | 800 | 818 | 2,000 |
2004/09/01 | 810 | 820 | 800 | 800 | 4,000 |
2004/08/31 | 819 | 819 | 819 | 819 | 2,000 |
2004/08/26 | 800 | 800 | 800 | 800 | 1,000 |
2004/08/24 | 810 | 810 | 800 | 800 | 7,000 |
2004/08/23 | 791 | 820 | 791 | 820 | 5,000 |
2004/08/20 | 791 | 791 | 791 | 791 | 1,000 |
2004/08/17 | 747 | 791 | 747 | 791 | 5,000 |
2004/08/16 | 747 | 747 | 747 | 747 | 2,000 |
2004/08/05 | 795 | 795 | 795 | 795 | 2,000 |
2004/08/04 | 785 | 785 | 785 | 785 | 3,000 |
2004/08/02 | 747 | 747 | 747 | 747 | 2,000 |
2004/07/30 | 764 | 765 | 764 | 765 | 2,000 |
2004/07/29 | 765 | 765 | 765 | 765 | 1,000 |
2004/07/27 | 765 | 765 | 765 | 765 | 1,000 |
2004/07/26 | 765 | 765 | 765 | 765 | 1,000 |
2004/07/23 | 784 | 784 | 765 | 765 | 6,000 |
2004/07/22 | 764 | 784 | 764 | 784 | 2,000 |
2004/07/21 | 764 | 764 | 764 | 764 | 2,000 |
2004/07/05 | 820 | 820 | 820 | 820 | 1,000 |
2004/06/30 | 800 | 810 | 800 | 810 | 5,000 |
2004/06/29 | 799 | 799 | 799 | 799 | 1,000 |
2004/06/24 | 800 | 800 | 800 | 800 | 1,000 |
2004/06/23 | 760 | 800 | 760 | 800 | 5,000 |
2004/06/21 | 780 | 780 | 780 | 780 | 1,000 |
2004/06/18 | 789 | 790 | 789 | 790 | 2,000 |
2004/06/04 | 790 | 790 | 752 | 752 | 2,000 |
2004/05/31 | 800 | 800 | 800 | 800 | 1,000 |
2004/05/26 | 800 | 800 | 800 | 800 | 1,000 |
2004/05/21 | 792 | 792 | 792 | 792 | 1,000 |
2004/05/19 | 790 | 790 | 790 | 790 | 1,000 |
2004/05/13 | 795 | 795 | 795 | 795 | 1,000 |
2004/05/10 | 795 | 795 | 795 | 795 | 5,000 |
2004/05/07 | 795 | 795 | 795 | 795 | 2,000 |
2004/05/06 | 824 | 824 | 824 | 824 | 1,000 |
2004/04/30 | 810 | 824 | 810 | 824 | 2,000 |
2004/04/27 | 795 | 808 | 795 | 808 | 2,000 |
2004/04/26 | 796 | 796 | 796 | 796 | 1,000 |
2004/04/21 | 795 | 795 | 795 | 795 | 3,000 |
2004/04/19 | 795 | 795 | 795 | 795 | 1,000 |
2004/04/16 | 790 | 790 | 766 | 766 | 3,000 |
2004/04/14 | 825 | 825 | 825 | 825 | 2,000 |
2004/04/13 | 810 | 810 | 810 | 810 | 1,000 |
2004/04/09 | 808 | 808 | 808 | 808 | 2,000 |
2004/04/08 | 810 | 810 | 810 | 810 | 3,000 |
2004/04/06 | 809 | 810 | 800 | 810 | 5,000 |
2004/04/05 | 808 | 809 | 808 | 809 | 2,000 |
2004/03/31 | 819 | 819 | 819 | 819 | 2,000 |
2004/03/30 | 818 | 818 | 818 | 818 | 1,000 |
2004/03/26 | 790 | 830 | 790 | 830 | 3,000 |
2004/03/25 | 800 | 819 | 800 | 800 | 6,000 |
2004/03/24 | 768 | 785 | 768 | 785 | 4,000 |
2004/03/23 | 750 | 750 | 750 | 750 | 1,000 |
2004/03/22 | 750 | 750 | 748 | 748 | 2,000 |
2004/03/12 | 746 | 746 | 746 | 746 | 2,000 |
2004/03/08 | 746 | 746 | 746 | 746 | 2,000 |
2004/03/05 | 798 | 798 | 798 | 798 | 1,000 |
2004/03/04 | 799 | 799 | 799 | 799 | 2,000 |
2004/03/03 | 800 | 800 | 800 | 800 | 1,000 |
2004/03/02 | 790 | 790 | 790 | 790 | 1,000 |
2004/03/01 | 780 | 790 | 780 | 790 | 2,000 |
2004/02/27 | 770 | 770 | 770 | 770 | 2,000 |
2004/02/26 | 750 | 760 | 750 | 760 | 2,000 |
2004/02/25 | 750 | 750 | 750 | 750 | 1,000 |
2004/02/24 | 720 | 750 | 720 | 750 | 2,000 |
2004/02/18 | 701 | 741 | 701 | 741 | 2,000 |
2004/02/17 | 750 | 750 | 720 | 720 | 3,000 |
2004/02/16 | 750 | 750 | 750 | 750 | 2,000 |
2004/02/13 | 750 | 750 | 750 | 750 | 1,000 |
2004/02/12 | 740 | 740 | 740 | 740 | 5,000 |
2004/02/10 | 720 | 720 | 700 | 700 | 3,000 |
2004/02/09 | 711 | 711 | 711 | 711 | 1,000 |
2004/02/03 | 714 | 714 | 714 | 714 | 1,000 |
2004/01/30 | 715 | 715 | 700 | 700 | 3,000 |
2004/01/26 | 685 | 685 | 685 | 685 | 1,000 |
2004/01/23 | 683 | 683 | 683 | 683 | 3,000 |
2004/01/22 | 683 | 683 | 681 | 681 | 2,000 |
2004/01/21 | 681 | 682 | 681 | 682 | 4,000 |
2004/01/20 | 681 | 681 | 681 | 681 | 2,000 |
2004/01/19 | 690 | 690 | 681 | 681 | 2,000 |
2004/01/16 | 695 | 695 | 690 | 690 | 2,000 |
2004/01/15 | 699 | 699 | 699 | 699 | 1,000 |
2004/01/14 | 700 | 700 | 700 | 700 | 1,000 |
2004/01/13 | 700 | 700 | 700 | 700 | 4,000 |
2004/01/05 | 758 | 800 | 758 | 800 | 3,000 |