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 |
---|---|---|---|---|---|
2008/12/30 | 832 | 832 | 832 | 832 | 4,000 |
2008/12/29 | 794 | 812 | 789 | 812 | 2,000 |
2008/12/26 | 789 | 789 | 789 | 789 | 100 |
2008/12/22 | 691 | 691 | 691 | 691 | 100 |
2008/12/19 | 750 | 750 | 750 | 750 | 2,800 |
2008/12/18 | 673 | 673 | 673 | 673 | 200 |
2008/12/16 | 671 | 671 | 671 | 671 | 100 |
2008/12/10 | 700 | 700 | 700 | 700 | 100 |
2008/12/09 | 675 | 700 | 675 | 700 | 1,000 |
2008/12/08 | 700 | 700 | 653 | 653 | 700 |
2008/12/05 | 700 | 700 | 700 | 700 | 100 |
2008/12/04 | 700 | 700 | 700 | 700 | 100 |
2008/12/03 | 739 | 739 | 739 | 739 | 600 |
2008/12/02 | 729 | 729 | 729 | 729 | 100 |
2008/11/28 | 729 | 729 | 729 | 729 | 3,000 |
2008/11/27 | 702 | 723 | 700 | 723 | 500 |
2008/11/26 | 700 | 703 | 700 | 700 | 2,300 |
2008/11/25 | 730 | 730 | 730 | 730 | 100 |
2008/11/17 | 690 | 690 | 690 | 690 | 300 |
2008/11/13 | 687 | 687 | 687 | 687 | 100 |
2008/11/12 | 695 | 695 | 695 | 695 | 100 |
2008/11/10 | 695 | 695 | 695 | 695 | 100 |
2008/11/07 | 695 | 695 | 695 | 695 | 100 |
2008/11/06 | 694 | 694 | 684 | 684 | 1,000 |
2008/11/05 | 683 | 683 | 683 | 683 | 200 |
2008/11/04 | 713 | 713 | 713 | 713 | 1,600 |
2008/10/31 | 702 | 703 | 702 | 703 | 3,200 |
2008/10/30 | 749 | 750 | 729 | 750 | 700 |
2008/10/29 | 700 | 750 | 700 | 750 | 1,100 |
2008/10/28 | 683 | 686 | 683 | 685 | 500 |
2008/10/27 | 700 | 700 | 700 | 700 | 200 |
2008/10/21 | 700 | 700 | 700 | 700 | 300 |
2008/10/20 | 700 | 700 | 700 | 700 | 1,500 |
2008/10/07 | 815 | 815 | 808 | 808 | 800 |
2008/10/03 | 870 | 870 | 870 | 870 | 500 |
2008/09/30 | 860 | 860 | 821 | 821 | 2,500 |
2008/09/29 | 850 | 850 | 846 | 846 | 600 |
2008/09/26 | 834 | 849 | 834 | 849 | 300 |
2008/09/19 | 823 | 823 | 823 | 823 | 100 |
2008/09/18 | 821 | 821 | 820 | 820 | 400 |
2008/09/17 | 822 | 822 | 822 | 822 | 100 |
2008/09/16 | 820 | 820 | 820 | 820 | 100 |
2008/09/12 | 850 | 850 | 850 | 850 | 500 |
2008/09/11 | 840 | 850 | 840 | 850 | 5,600 |
2008/09/04 | 850 | 850 | 850 | 850 | 1,900 |
2008/09/03 | 850 | 850 | 850 | 850 | 600 |
2008/09/02 | 810 | 830 | 810 | 830 | 900 |
2008/09/01 | 803 | 803 | 803 | 803 | 1,000 |
2008/08/29 | 853 | 853 | 853 | 853 | 2,600 |
2008/08/28 | 840 | 840 | 840 | 840 | 600 |
2008/08/27 | 848 | 848 | 848 | 848 | 200 |
2008/08/26 | 853 | 863 | 850 | 850 | 1,200 |
2008/08/25 | 857 | 857 | 857 | 857 | 100 |
2008/08/22 | 847 | 847 | 845 | 845 | 1,200 |
2008/08/21 | 845 | 845 | 845 | 845 | 100 |
2008/08/15 | 845 | 845 | 845 | 845 | 400 |
2008/08/11 | 825 | 825 | 825 | 825 | 500 |
2008/08/08 | 828 | 835 | 828 | 835 | 300 |
2008/08/06 | 840 | 840 | 840 | 840 | 100 |
2008/08/04 | 842 | 842 | 842 | 842 | 500 |
2008/07/31 | 830 | 830 | 830 | 830 | 3,400 |
2008/07/30 | 849 | 850 | 849 | 850 | 1,800 |
2008/07/29 | 842 | 842 | 842 | 842 | 100 |
2008/07/28 | 831 | 831 | 831 | 831 | 1,000 |
2008/07/25 | 831 | 835 | 830 | 830 | 1,900 |
2008/07/24 | 831 | 831 | 830 | 830 | 4,700 |
2008/07/23 | 831 | 831 | 830 | 830 | 1,100 |
2008/07/18 | 846 | 846 | 841 | 841 | 800 |
2008/07/16 | 844 | 844 | 844 | 844 | 100 |
2008/07/11 | 850 | 850 | 850 | 850 | 900 |
2008/07/09 | 851 | 851 | 851 | 851 | 100 |
2008/07/08 | 850 | 850 | 850 | 850 | 100 |
2008/07/04 | 850 | 850 | 850 | 850 | 300 |
2008/07/03 | 880 | 880 | 880 | 880 | 600 |
2008/06/30 | 880 | 880 | 850 | 852 | 7,000 |
2008/06/27 | 872 | 877 | 870 | 873 | 2,100 |
2008/06/26 | 882 | 882 | 874 | 878 | 1,400 |
2008/06/25 | 877 | 877 | 871 | 871 | 500 |
2008/06/23 | 878 | 878 | 875 | 875 | 400 |
2008/06/20 | 880 | 880 | 877 | 877 | 900 |
2008/06/19 | 889 | 890 | 889 | 890 | 1,000 |
2008/06/16 | 889 | 889 | 889 | 889 | 100 |
2008/06/13 | 864 | 888 | 864 | 888 | 600 |
2008/06/10 | 860 | 860 | 860 | 860 | 400 |
2008/06/09 | 861 | 861 | 861 | 861 | 200 |
2008/06/06 | 861 | 861 | 861 | 861 | 300 |
2008/06/05 | 861 | 861 | 861 | 861 | 200 |
2008/06/04 | 861 | 861 | 861 | 861 | 200 |
2008/06/03 | 890 | 890 | 890 | 890 | 600 |
2008/05/30 | 890 | 890 | 890 | 890 | 2,500 |
2008/05/29 | 889 | 890 | 889 | 890 | 500 |
2008/05/28 | 884 | 884 | 880 | 880 | 1,100 |
2008/05/27 | 883 | 884 | 883 | 884 | 300 |
2008/05/21 | 884 | 884 | 884 | 884 | 100 |
2008/05/16 | 889 | 890 | 889 | 890 | 200 |
2008/05/14 | 870 | 870 | 870 | 870 | 200 |
2008/05/13 | 862 | 870 | 862 | 870 | 400 |
2008/05/12 | 870 | 872 | 870 | 872 | 600 |
2008/05/07 | 909 | 909 | 909 | 909 | 600 |
2008/04/30 | 910 | 910 | 910 | 910 | 2,500 |
2008/04/28 | 871 | 886 | 871 | 886 | 600 |
2008/04/25 | 861 | 870 | 861 | 870 | 300 |
2008/04/24 | 857 | 857 | 857 | 857 | 100 |
2008/04/23 | 856 | 856 | 856 | 856 | 100 |
2008/04/21 | 821 | 831 | 821 | 830 | 1,900 |
2008/04/18 | 831 | 831 | 830 | 830 | 600 |
2008/04/16 | 840 | 840 | 837 | 837 | 200 |
2008/04/15 | 840 | 840 | 840 | 840 | 200 |
2008/04/14 | 850 | 850 | 850 | 850 | 100 |
2008/04/09 | 859 | 859 | 859 | 859 | 100 |
2008/04/03 | 874 | 874 | 874 | 874 | 700 |
2008/04/02 | 834 | 834 | 834 | 834 | 100 |
2008/03/31 | 891 | 891 | 833 | 833 | 2,800 |
2008/03/28 | 880 | 881 | 870 | 881 | 400 |
2008/03/27 | 844 | 844 | 844 | 844 | 100 |
2008/03/26 | 852 | 852 | 836 | 836 | 1,700 |
2008/03/25 | 898 | 898 | 890 | 890 | 1,100 |
2008/03/24 | 880 | 880 | 880 | 880 | 300 |
2008/03/21 | 879 | 879 | 879 | 879 | 600 |
2008/03/19 | 852 | 852 | 852 | 852 | 100 |
2008/03/18 | 851 | 851 | 850 | 850 | 600 |
2008/03/17 | 850 | 850 | 850 | 850 | 400 |
2008/03/14 | 880 | 880 | 880 | 880 | 100 |
2008/03/13 | 850 | 850 | 850 | 850 | 100 |
2008/03/12 | 860 | 860 | 846 | 846 | 200 |
2008/03/11 | 860 | 870 | 860 | 870 | 1,000 |
2008/03/07 | 870 | 870 | 861 | 861 | 1,500 |
2008/03/03 | 910 | 910 | 910 | 910 | 500 |
2008/02/29 | 910 | 910 | 910 | 910 | 2,200 |
2008/02/28 | 910 | 910 | 900 | 910 | 300 |
2008/02/27 | 910 | 910 | 910 | 910 | 100 |
2008/02/25 | 900 | 900 | 900 | 900 | 200 |
2008/02/13 | 900 | 900 | 900 | 900 | 100 |
2008/02/12 | 910 | 910 | 883 | 883 | 400 |
2008/02/06 | 915 | 915 | 900 | 900 | 2,700 |
2008/02/04 | 945 | 945 | 945 | 945 | 600 |
2008/01/31 | 946 | 946 | 910 | 910 | 2,600 |
2008/01/29 | 885 | 885 | 885 | 885 | 900 |
2008/01/28 | 891 | 891 | 885 | 885 | 1,600 |
2008/01/25 | 885 | 885 | 885 | 885 | 200 |
2008/01/24 | 875 | 875 | 875 | 875 | 100 |
2008/01/23 | 880 | 880 | 880 | 880 | 1,000 |
2008/01/22 | 867 | 889 | 867 | 889 | 2,500 |
2008/01/16 | 892 | 892 | 870 | 873 | 2,400 |
2008/01/11 | 886 | 939 | 886 | 939 | 2,100 |
2008/01/09 | 877 | 877 | 877 | 877 | 100 |
2008/01/08 | 884 | 884 | 884 | 884 | 200 |
2008/01/04 | 945 | 945 | 945 | 945 | 600 |