日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 1,300 1,300 1,281 1,298 10,100
2005/12/29 1,299 1,299 1,261 1,298 8,700
2005/12/28 1,240 1,251 1,229 1,250 14,000
2005/12/27 1,207 1,235 1,180 1,220 14,000
2005/12/26 1,152 1,207 1,152 1,207 11,700
2005/12/22 1,150 1,150 1,145 1,150 5,400
2005/12/21 1,137 1,150 1,137 1,145 5,600
2005/12/20 1,131 1,142 1,128 1,140 4,800
2005/12/19 1,128 1,130 1,128 1,130 4,300
2005/12/16 1,130 1,135 1,128 1,128 5,600
2005/12/15 1,131 1,138 1,131 1,138 1,600
2005/12/14 1,136 1,136 1,135 1,136 1,500
2005/12/13 1,135 1,140 1,135 1,135 6,700
2005/12/12 1,131 1,144 1,131 1,134 5,000
2005/12/09 1,125 1,138 1,125 1,135 1,300
2005/12/08 1,126 1,126 1,121 1,121 1,800
2005/12/07 1,149 1,149 1,121 1,121 6,100
2005/12/06 1,150 1,150 1,144 1,145 3,500
2005/12/05 1,134 1,147 1,132 1,140 5,400
2005/12/02 1,120 1,132 1,111 1,131 7,400
2005/12/01 1,150 1,150 1,125 1,143 3,700
2005/11/30 1,170 1,170 1,149 1,149 2,700
2005/11/29 1,134 1,140 1,123 1,123 4,200
2005/11/28 1,104 1,134 1,104 1,134 5,800
2005/11/25 1,110 1,110 1,095 1,108 3,500
2005/11/24 1,100 1,109 1,100 1,100 3,200
2005/11/22 1,110 1,110 1,086 1,094 10,200
2005/11/21 1,120 1,124 1,100 1,100 5,900
2005/11/18 1,080 1,100 1,073 1,091 3,600
2005/11/17 1,099 1,099 1,063 1,070 3,400
2005/11/16 1,070 1,080 1,060 1,069 4,700
2005/11/15 1,097 1,098 1,090 1,090 2,600
2005/11/14 1,077 1,099 1,077 1,097 5,100
2005/11/11 1,100 1,115 1,075 1,085 9,000
2005/11/10 1,110 1,148 1,100 1,130 6,600
2005/11/09 1,200 1,200 1,116 1,165 13,200
2005/11/08 1,160 1,210 1,160 1,175 7,600
2005/11/07 1,165 1,165 1,130 1,140 4,300
2005/11/04 1,100 1,105 1,088 1,105 5,800
2005/11/02 1,068 1,088 1,068 1,086 8,800
2005/11/01 1,084 1,084 1,064 1,064 2,400
2005/10/31 1,080 1,089 1,040 1,064 19,100
2005/10/28 1,036 1,036 1,032 1,032 2,500
2005/10/27 1,043 1,043 1,030 1,030 3,700
2005/10/26 1,040 1,040 1,040 1,040 200
2005/10/25 1,049 1,049 1,039 1,039 1,700
2005/10/24 1,050 1,050 1,050 1,050 1,200
2005/10/21 1,056 1,056 1,050 1,055 2,000
2005/10/20 1,066 1,066 1,060 1,060 1,100
2005/10/19 1,067 1,068 1,061 1,061 800
2005/10/18 1,062 1,070 1,062 1,070 1,000
2005/10/17 1,060 1,060 1,060 1,060 1,900
2005/10/14 1,051 1,060 1,050 1,050 600
2005/10/13 1,079 1,079 1,064 1,064 400
2005/10/12 1,063 1,063 1,050 1,063 1,800
2005/10/11 1,080 1,080 1,060 1,063 3,700
2005/10/07 1,049 1,049 1,031 1,031 1,200
2005/10/06 1,051 1,051 1,051 1,051 200
2005/10/05 1,080 1,080 1,050 1,050 1,200
2005/10/04 1,080 1,080 1,080 1,080 1,400
2005/10/03 1,093 1,093 1,050 1,060 3,200
2005/09/30 1,080 1,082 1,026 1,026 7,500
2005/09/29 1,090 1,090 1,041 1,060 2,800
2005/09/28 1,078 1,083 1,025 1,032 3,300
2005/09/27 1,010 1,099 1,005 1,018 4,800
2005/09/26 1,004 1,005 1,000 1,005 3,900
2005/09/22 1,001 1,001 997 1,001 2,400
2005/09/21 1,000 1,000 999 999 4,200
2005/09/20 1,003 1,003 999 999 4,100
2005/09/16 992 995 980 995 2,300
2005/09/15 995 995 980 990 6,800
2005/09/14 994 994 980 980 1,600
2005/09/13 992 992 992 992 500
2005/09/12 983 989 978 989 2,100
2005/09/09 993 993 980 980 3,200
2005/09/08 993 993 993 993 300
2005/09/07 997 997 992 992 1,400
2005/09/06 995 997 994 996 3,800
2005/09/05 995 995 990 990 3,600
2005/09/02 981 985 975 985 1,700
2005/09/01 988 988 980 980 1,800
2005/08/31 988 988 988 988 4,200
2005/08/30 980 980 970 970 12,800
2005/08/29 1,000 1,000 997 997 2,200
2005/08/26 997 998 997 998 1,400
2005/08/25 1,000 1,000 991 991 2,200
2005/08/24 999 999 999 999 600
2005/08/23 991 1,000 990 1,000 5,000
2005/08/22 1,000 1,000 1,000 1,000 1,500
2005/08/19 1,000 1,000 990 995 3,300
2005/08/18 1,000 1,000 1,000 1,000 1,500
2005/08/17 996 1,000 996 1,000 1,300
2005/08/16 1,000 1,000 991 1,000 3,200
2005/08/15 999 1,000 999 1,000 700
2005/08/12 997 997 990 990 1,400
2005/08/11 980 995 980 995 1,400
2005/08/10 990 990 980 980 6,500
2005/08/09 980 990 980 990 2,200
2005/08/08 980 990 970 970 1,600
2005/08/05 988 995 988 995 500
2005/08/04 1,000 1,000 980 995 6,300
2005/08/03 1,004 1,004 1,000 1,000 1,600
2005/08/02 1,000 1,004 990 1,004 11,100
2005/08/01 1,000 1,000 1,000 1,000 2,300
2005/07/29 1,000 1,000 991 991 2,500
2005/07/28 993 1,000 990 1,000 3,700
2005/07/27 1,000 1,000 995 995 3,500
2005/07/26 1,000 1,005 1,000 1,000 1,200
2005/07/25 1,000 1,004 999 1,004 3,800
2005/07/22 1,000 1,000 999 999 2,200
2005/07/21 1,005 1,005 1,000 1,000 4,500
2005/07/20 981 1,005 978 1,005 1,600
2005/07/19 990 1,000 980 980 8,900
2005/07/15 1,002 1,002 997 997 5,500
2005/07/14 1,000 1,005 999 1,005 7,100
2005/07/13 998 1,000 998 998 1,800
2005/07/12 1,000 1,000 997 997 2,900
2005/07/11 1,000 1,018 999 1,000 2,700
2005/07/08 1,000 1,000 1,000 1,000 1,600
2005/07/07 1,000 1,010 998 1,000 3,100
2005/07/06 1,000 1,001 999 999 3,000
2005/07/05 1,010 1,010 999 1,000 9,100
2005/07/04 1,024 1,024 1,010 1,010 1,300
2005/07/01 1,001 1,010 999 999 5,700
2005/06/30 1,027 1,027 995 1,000 7,800
2005/06/29 980 1,020 980 1,000 4,400
2005/06/28 972 980 972 980 500
2005/06/27 955 964 955 964 3,000
2005/06/24 970 970 955 955 1,400
2005/06/23 972 972 970 970 2,400
2005/06/22 985 985 970 972 1,400
2005/06/21 989 990 970 975 3,700
2005/06/20 941 990 941 990 11,000
2005/06/17 910 946 910 940 6,500
2005/06/16 905 909 901 909 5,500
2005/06/15 900 900 900 900 1,100
2005/06/14 900 900 900 900 2,400
2005/06/13 885 900 885 900 4,800
2005/06/10 890 895 890 895 4,600
2005/06/09 895 895 880 880 3,200
2005/06/08 890 892 890 892 700
2005/06/07 890 890 890 890 900
2005/06/06 894 895 890 895 3,300
2005/06/03 891 891 890 890 4,500
2005/06/02 890 890 890 890 2,700
2005/06/01 890 890 860 890 6,300
2005/05/31 890 890 890 890 3,200
2005/05/30 885 885 885 885 1,900
2005/05/27 885 885 885 885 200
2005/05/26 880 880 880 880 500
2005/05/25 872 880 872 880 1,000
2005/05/24 890 890 880 880 900
2005/05/23 870 890 870 890 1,700
2005/05/20 860 870 841 870 3,900
2005/05/19 890 890 870 870 2,800
2005/05/18 880 895 880 895 3,400
2005/05/17 892 895 870 870 6,000
2005/05/16 881 900 881 895 16,700
2005/05/13 820 820 820 820 1,000
2005/05/10 830 830 830 830 1,200
2005/05/09 800 820 800 820 400
2005/05/06 830 830 800 800 1,500
2005/04/28 815 815 800 800 4,100
2005/04/27 783 783 780 780 1,100
2005/04/21 800 800 780 780 1,200
2005/04/20 800 800 800 800 500
2005/04/19 761 800 761 800 1,500
2005/04/15 788 788 780 780 2,400
2005/04/14 804 804 788 788 5,500
2005/04/13 803 803 803 803 1,000
2005/04/11 818 818 818 818 400
2005/04/08 826 826 826 826 100
2005/04/06 840 840 840 840 100
2005/04/05 810 841 810 841 200
2005/04/04 851 851 800 800 4,900
2005/04/01 809 835 800 801 10,400
2005/03/31 860 860 860 860 2,000
2005/03/30 851 851 851 851 2,000
2005/03/28 861 861 851 851 3,000
2005/03/25 879 880 860 861 8,000
2005/03/24 871 871 870 870 2,000
2005/03/22 875 880 875 880 3,000
2005/03/18 875 875 875 875 1,000
2005/03/16 859 859 859 859 1,000
2005/03/15 850 850 850 850 1,000
2005/03/09 860 860 860 860 1,000
2005/03/08 870 870 870 870 1,000
2005/03/07 850 850 850 850 1,000
2005/03/04 848 860 848 860 2,000
2005/03/03 848 848 848 848 3,000
2005/03/01 848 848 848 848 1,000
2005/02/28 835 848 835 848 5,000
2005/02/25 820 820 820 820 1,000
2005/02/23 820 820 820 820 2,000
2005/02/22 820 820 820 820 2,000
2005/02/21 810 815 810 815 2,000
2005/02/18 811 811 811 811 1,000
2005/02/16 795 811 795 811 8,000
2005/02/15 767 783 767 783 5,000
2005/02/14 772 772 765 765 3,000
2005/02/10 768 769 762 762 3,000
2005/02/08 755 799 755 762 19,000
2005/02/07 811 811 765 765 2,000
2005/02/03 760 760 755 755 2,000
2005/02/01 760 760 760 760 2,000
2005/01/31 760 760 760 760 3,000
2005/01/28 750 750 750 750 1,000
2005/01/27 750 760 750 750 3,000
2005/01/26 750 750 741 750 3,000
2005/01/25 750 750 750 750 1,000
2005/01/24 750 750 745 750 4,000
2005/01/21 750 750 746 750 5,000
2005/01/20 777 777 770 770 2,000
2005/01/12 800 800 800 800 1,000
2005/01/05 800 800 800 800 2,000

このページの先頭へ