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
2006/12/29 845 845 830 830 6,500
2006/12/28 827 835 827 835 700
2006/12/27 824 825 820 825 1,400
2006/12/26 824 824 824 824 100
2006/12/25 821 825 821 825 300
2006/12/22 823 823 821 821 400
2006/12/20 815 815 815 815 100
2006/12/19 811 820 811 820 3,600
2006/12/18 820 820 820 820 300
2006/12/15 820 820 820 820 1,100
2006/12/13 810 820 810 820 800
2006/12/12 804 809 804 809 1,200
2006/12/11 800 803 800 803 1,100
2006/12/08 805 810 805 810 400
2006/12/06 806 806 806 806 200
2006/12/05 805 805 805 805 100
2006/12/04 850 850 801 804 1,200
2006/12/01 815 815 815 815 200
2006/11/30 891 891 820 820 2,700
2006/11/29 801 851 794 851 3,500
2006/11/28 792 792 780 785 5,200
2006/11/27 785 790 781 790 500
2006/11/24 791 791 785 790 800
2006/11/22 798 798 789 789 1,500
2006/11/21 788 788 788 788 1,000
2006/11/20 800 800 798 798 1,400
2006/11/17 801 801 800 800 1,500
2006/11/16 803 803 800 802 3,000
2006/11/15 802 802 802 802 200
2006/11/14 800 820 796 820 3,200
2006/11/13 810 810 800 801 3,600
2006/11/10 881 881 809 819 9,700
2006/11/09 882 882 882 882 200
2006/11/08 881 881 881 881 300
2006/11/07 881 881 881 881 500
2006/11/06 889 889 882 885 900
2006/11/02 891 891 881 881 500
2006/11/01 899 899 880 888 2,000
2006/10/31 890 890 880 880 10,800
2006/10/30 901 909 880 909 7,500
2006/10/27 900 901 900 901 400
2006/10/26 900 901 900 901 500
2006/10/25 900 900 900 900 300
2006/10/24 910 910 890 890 1,200
2006/10/23 890 900 890 900 600
2006/10/20 900 900 880 880 3,000
2006/10/19 902 910 900 900 1,800
2006/10/17 900 910 900 910 500
2006/10/16 901 901 900 901 1,300
2006/10/13 900 900 895 900 400
2006/10/11 900 900 900 900 300
2006/10/10 892 900 892 900 600
2006/10/06 900 900 900 900 500
2006/10/05 913 913 900 900 1,100
2006/10/04 911 911 900 901 1,300
2006/10/03 908 910 908 910 500
2006/10/02 950 950 907 908 1,900
2006/09/29 950 950 940 940 2,800
2006/09/28 918 919 905 905 1,200
2006/09/27 925 944 914 914 1,000
2006/09/26 863 875 863 875 1,300
2006/09/25 910 910 900 900 2,300
2006/09/22 915 945 910 945 1,200
2006/09/21 1,000 1,000 927 935 8,800
2006/09/20 1,009 1,009 980 990 2,800
2006/09/19 1,055 1,055 1,010 1,040 1,800
2006/09/15 1,000 1,001 962 995 3,100
2006/09/14 1,180 1,180 1,078 1,138 7,700
2006/09/13 1,210 1,220 1,210 1,215 11,400
2006/09/12 1,200 1,220 1,200 1,220 35,500
2006/09/11 1,200 1,203 1,200 1,201 30,300
2006/09/08 1,197 1,202 1,197 1,200 90,300
2006/09/07 1,201 1,202 1,196 1,202 28,700
2006/09/06 1,200 1,201 1,197 1,198 24,800
2006/09/05 1,191 1,203 1,191 1,203 41,200
2006/09/04 1,199 1,201 1,195 1,200 53,600
2006/09/01 1,210 1,210 1,195 1,196 68,400
2006/08/31 1,250 1,250 1,205 1,208 175,400
2006/08/30 1,087 1,087 1,087 1,087 9,000
2006/08/29 950 1,020 950 987 11,300
2006/08/28 927 949 927 940 1,600
2006/08/25 960 987 960 987 3,500
2006/08/24 940 959 940 955 2,600
2006/08/23 905 930 905 930 2,200
2006/08/22 910 914 901 901 1,600
2006/08/21 900 940 900 930 1,800
2006/08/18 889 900 889 900 4,100
2006/08/17 894 894 881 889 500
2006/08/16 885 890 881 881 500
2006/08/15 877 880 877 880 300
2006/08/14 873 877 873 877 300
2006/08/11 876 877 865 873 3,800
2006/08/10 877 877 865 866 1,400
2006/08/09 877 877 877 877 100
2006/08/08 876 876 876 876 100
2006/08/07 880 880 877 877 500
2006/08/04 876 886 876 886 200
2006/08/03 886 900 876 876 900
2006/08/02 882 882 866 866 300
2006/08/01 878 881 878 881 400
2006/07/31 901 961 901 961 3,500
2006/07/28 865 865 865 865 400
2006/07/27 881 885 855 885 4,400
2006/07/26 900 900 900 900 1,000
2006/07/25 880 880 880 880 600
2006/07/24 860 880 860 880 600
2006/07/21 890 890 880 880 2,800
2006/07/20 882 895 880 895 1,500
2006/07/18 900 910 900 910 1,000
2006/07/14 910 910 900 910 2,700
2006/07/13 930 930 912 912 800
2006/07/11 935 935 935 935 100
2006/07/10 941 941 941 941 600
2006/07/07 960 960 960 960 1,000
2006/07/06 959 960 959 960 200
2006/07/05 942 942 942 942 100
2006/07/03 955 955 955 955 300
2006/06/30 960 960 935 935 6,100
2006/06/29 917 930 917 930 1,300
2006/06/28 913 925 913 925 2,100
2006/06/27 909 909 909 909 100
2006/06/26 924 924 903 903 1,500
2006/06/23 925 925 925 925 100
2006/06/20 949 949 948 948 200
2006/06/19 919 940 919 940 700
2006/06/16 919 919 905 909 500
2006/06/15 908 920 908 920 200
2006/06/14 900 900 900 900 100
2006/06/13 909 909 909 909 600
2006/06/12 870 899 870 899 1,000
2006/06/09 860 880 860 860 3,100
2006/06/08 900 900 850 860 5,800
2006/06/07 901 930 901 910 700
2006/06/06 960 960 920 920 700
2006/06/05 959 960 941 960 1,100
2006/06/02 970 970 899 929 4,300
2006/06/01 990 990 985 985 300
2006/05/31 1,020 1,020 995 995 4,200
2006/05/30 1,037 1,037 990 992 1,300
2006/05/29 985 1,050 985 1,047 7,200
2006/05/26 979 989 937 989 4,400
2006/05/25 977 980 970 980 3,300
2006/05/24 942 970 938 952 4,000
2006/05/23 916 965 910 932 5,500
2006/05/22 900 965 900 921 8,600
2006/05/19 882 900 875 886 7,700
2006/05/18 875 880 871 880 1,900
2006/05/17 880 880 875 880 6,300
2006/05/16 895 910 880 882 13,000
2006/05/15 885 901 875 875 36,000
2006/05/12 995 999 975 975 8,300
2006/05/11 1,001 1,012 995 995 2,800
2006/05/10 1,010 1,010 1,000 1,001 8,700
2006/05/09 1,026 1,027 1,006 1,027 6,700
2006/05/08 1,047 1,047 1,026 1,030 5,400
2006/05/02 1,082 1,088 1,073 1,073 4,400
2006/05/01 1,083 1,090 1,083 1,090 1,100
2006/04/28 1,115 1,115 1,088 1,100 2,800
2006/04/27 1,113 1,113 1,100 1,112 900
2006/04/26 1,080 1,115 1,080 1,115 1,200
2006/04/25 1,037 1,080 1,025 1,075 4,400
2006/04/24 1,120 1,120 1,097 1,097 5,000
2006/04/21 1,124 1,130 1,123 1,125 4,600
2006/04/20 1,146 1,146 1,135 1,138 2,700
2006/04/19 1,150 1,151 1,142 1,142 900
2006/04/18 1,141 1,141 1,141 1,141 300
2006/04/17 1,144 1,158 1,140 1,141 3,400
2006/04/14 1,142 1,142 1,120 1,140 3,800
2006/04/13 1,133 1,137 1,130 1,136 2,300
2006/04/12 1,153 1,153 1,140 1,140 4,900
2006/04/11 1,153 1,163 1,153 1,154 3,400
2006/04/10 1,160 1,165 1,156 1,164 2,800
2006/04/07 1,180 1,180 1,150 1,163 2,500
2006/04/06 1,180 1,180 1,150 1,179 2,400
2006/04/05 1,198 1,198 1,165 1,165 1,200
2006/04/04 1,180 1,195 1,176 1,195 2,500
2006/04/03 1,171 1,191 1,162 1,175 3,800
2006/03/31 1,207 1,207 1,191 1,191 3,200
2006/03/30 1,200 1,205 1,199 1,205 4,500
2006/03/29 1,200 1,200 1,194 1,194 900
2006/03/28 1,200 1,206 1,193 1,194 2,200
2006/03/27 1,210 1,248 1,210 1,248 7,500
2006/03/24 1,229 1,230 1,219 1,219 2,800
2006/03/23 1,230 1,230 1,210 1,210 3,500
2006/03/22 1,190 1,205 1,190 1,205 6,400
2006/03/20 1,180 1,188 1,180 1,188 2,700
2006/03/17 1,175 1,180 1,175 1,180 2,000
2006/03/16 1,180 1,180 1,180 1,180 500
2006/03/15 1,166 1,170 1,165 1,170 2,400
2006/03/14 1,171 1,171 1,170 1,170 600
2006/03/13 1,166 1,170 1,166 1,170 400
2006/03/10 1,150 1,165 1,140 1,165 900
2006/03/09 1,164 1,164 1,120 1,145 2,700
2006/03/08 1,145 1,164 1,145 1,164 400
2006/03/07 1,135 1,135 1,133 1,135 800
2006/03/06 1,130 1,133 1,130 1,133 1,100
2006/03/03 1,170 1,170 1,166 1,166 1,700
2006/03/02 1,200 1,200 1,161 1,180 1,900
2006/03/01 1,207 1,208 1,120 1,132 8,800
2006/02/28 1,247 1,247 1,190 1,207 3,000
2006/02/27 1,186 1,200 1,186 1,190 2,200
2006/02/24 1,219 1,219 1,180 1,185 1,000
2006/02/23 1,200 1,225 1,100 1,210 3,100
2006/02/22 1,180 1,180 1,165 1,166 4,800
2006/02/21 1,100 1,118 1,080 1,118 2,100
2006/02/20 1,200 1,200 1,081 1,160 4,600
2006/02/17 1,250 1,250 1,180 1,205 2,300
2006/02/16 1,236 1,260 1,235 1,240 1,800
2006/02/15 1,250 1,250 1,235 1,236 1,800
2006/02/14 1,260 1,265 1,230 1,230 6,600
2006/02/13 1,279 1,279 1,261 1,261 900
2006/02/10 1,298 1,298 1,271 1,280 1,200
2006/02/09 1,291 1,298 1,290 1,298 1,900
2006/02/08 1,300 1,300 1,290 1,290 2,200
2006/02/07 1,302 1,310 1,290 1,310 1,700
2006/02/06 1,300 1,301 1,295 1,300 4,200
2006/02/03 1,310 1,310 1,300 1,300 600
2006/02/02 1,310 1,310 1,300 1,300 2,200
2006/02/01 1,320 1,320 1,310 1,310 2,200
2006/01/31 1,330 1,330 1,305 1,320 6,400
2006/01/30 1,300 1,305 1,291 1,300 3,200
2006/01/27 1,264 1,290 1,260 1,290 3,100
2006/01/26 1,263 1,263 1,258 1,263 1,600
2006/01/25 1,258 1,263 1,258 1,263 1,900
2006/01/24 1,201 1,249 1,201 1,230 5,500
2006/01/23 1,245 1,255 1,200 1,200 5,800
2006/01/20 1,290 1,290 1,260 1,280 3,900
2006/01/19 1,145 1,261 1,145 1,245 8,700
2006/01/18 1,288 1,288 1,094 1,125 13,700
2006/01/17 1,295 1,300 1,294 1,294 5,400
2006/01/16 1,295 1,305 1,291 1,300 4,600
2006/01/13 1,293 1,297 1,288 1,297 5,700
2006/01/12 1,300 1,303 1,288 1,296 7,100
2006/01/11 1,300 1,308 1,300 1,300 5,400
2006/01/10 1,300 1,307 1,300 1,307 4,300
2006/01/06 1,295 1,300 1,285 1,300 3,200
2006/01/05 1,330 1,349 1,290 1,298 8,200
2006/01/04 1,338 1,338 1,285 1,320 8,400

このページの先頭へ