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 |
---|---|---|---|---|---|
2009/12/30 | 690 | 690 | 690 | 690 | 4,900 |
2009/12/29 | 690 | 690 | 690 | 690 | 700 |
2009/12/28 | 690 | 690 | 690 | 690 | 600 |
2009/12/22 | 690 | 690 | 690 | 690 | 1,000 |
2009/12/21 | 690 | 690 | 690 | 690 | 1,000 |
2009/12/18 | 690 | 690 | 690 | 690 | 2,800 |
2009/12/17 | 690 | 690 | 690 | 690 | 400 |
2009/12/15 | 693 | 693 | 690 | 690 | 600 |
2009/12/03 | 710 | 710 | 710 | 710 | 600 |
2009/11/30 | 710 | 710 | 690 | 690 | 3,000 |
2009/11/27 | 689 | 700 | 689 | 700 | 1,300 |
2009/11/24 | 690 | 690 | 690 | 690 | 100 |
2009/11/18 | 665 | 665 | 665 | 665 | 1,300 |
2009/11/16 | 680 | 680 | 679 | 679 | 1,300 |
2009/11/12 | 690 | 690 | 690 | 690 | 200 |
2009/11/10 | 690 | 690 | 690 | 690 | 700 |
2009/11/09 | 689 | 689 | 689 | 689 | 100 |
2009/11/04 | 714 | 714 | 714 | 714 | 600 |
2009/11/02 | 691 | 691 | 691 | 691 | 100 |
2009/10/30 | 693 | 700 | 691 | 691 | 4,100 |
2009/10/29 | 700 | 705 | 700 | 705 | 900 |
2009/10/28 | 700 | 703 | 700 | 700 | 1,500 |
2009/10/27 | 699 | 699 | 699 | 699 | 200 |
2009/10/26 | 700 | 700 | 700 | 700 | 200 |
2009/10/23 | 690 | 690 | 690 | 690 | 300 |
2009/10/22 | 692 | 692 | 692 | 692 | 400 |
2009/10/21 | 692 | 692 | 692 | 692 | 200 |
2009/10/15 | 691 | 691 | 690 | 690 | 400 |
2009/10/08 | 690 | 690 | 690 | 690 | 100 |
2009/10/06 | 690 | 690 | 690 | 690 | 600 |
2009/10/05 | 700 | 700 | 673 | 673 | 1,400 |
2009/10/02 | 692 | 692 | 692 | 692 | 100 |
2009/09/30 | 700 | 700 | 700 | 700 | 3,100 |
2009/09/29 | 689 | 692 | 688 | 692 | 900 |
2009/09/28 | 681 | 682 | 681 | 682 | 500 |
2009/09/25 | 673 | 681 | 671 | 681 | 700 |
2009/09/24 | 675 | 675 | 670 | 675 | 300 |
2009/09/18 | 675 | 675 | 675 | 675 | 100 |
2009/09/17 | 668 | 668 | 661 | 661 | 2,100 |
2009/09/10 | 696 | 698 | 696 | 698 | 300 |
2009/09/09 | 695 | 695 | 695 | 695 | 200 |
2009/09/08 | 700 | 700 | 700 | 700 | 100 |
2009/09/03 | 726 | 726 | 726 | 726 | 600 |
2009/09/02 | 706 | 706 | 706 | 706 | 100 |
2009/09/01 | 690 | 706 | 690 | 706 | 900 |
2009/08/31 | 699 | 702 | 695 | 702 | 3,800 |
2009/08/28 | 700 | 705 | 695 | 695 | 2,900 |
2009/08/27 | 695 | 700 | 695 | 699 | 900 |
2009/08/26 | 695 | 695 | 695 | 695 | 100 |
2009/08/25 | 690 | 696 | 690 | 695 | 1,100 |
2009/08/21 | 690 | 690 | 690 | 690 | 300 |
2009/08/20 | 692 | 692 | 690 | 690 | 1,000 |
2009/08/19 | 694 | 694 | 690 | 691 | 500 |
2009/08/17 | 691 | 691 | 691 | 691 | 300 |
2009/08/13 | 701 | 701 | 701 | 701 | 100 |
2009/08/10 | 701 | 701 | 701 | 701 | 300 |
2009/08/06 | 695 | 695 | 690 | 690 | 200 |
2009/08/05 | 695 | 695 | 695 | 695 | 100 |
2009/08/04 | 691 | 691 | 690 | 691 | 600 |
2009/08/03 | 706 | 706 | 691 | 691 | 1,000 |
2009/07/31 | 694 | 706 | 694 | 706 | 4,200 |
2009/07/30 | 703 | 704 | 703 | 704 | 1,100 |
2009/07/29 | 706 | 706 | 704 | 704 | 1,600 |
2009/07/28 | 710 | 712 | 706 | 706 | 1,400 |
2009/07/27 | 701 | 704 | 700 | 704 | 1,000 |
2009/07/24 | 710 | 711 | 700 | 700 | 300 |
2009/07/23 | 700 | 700 | 700 | 700 | 800 |
2009/07/22 | 700 | 701 | 700 | 700 | 800 |
2009/07/21 | 700 | 700 | 700 | 700 | 100 |
2009/07/16 | 708 | 708 | 708 | 708 | 100 |
2009/07/13 | 709 | 710 | 709 | 710 | 700 |
2009/07/07 | 710 | 710 | 710 | 710 | 100 |
2009/07/03 | 724 | 724 | 717 | 717 | 800 |
2009/07/02 | 715 | 719 | 715 | 719 | 300 |
2009/07/01 | 715 | 715 | 715 | 715 | 200 |
2009/06/30 | 709 | 709 | 708 | 708 | 5,000 |
2009/06/29 | 718 | 720 | 710 | 719 | 5,100 |
2009/06/26 | 720 | 721 | 715 | 715 | 2,700 |
2009/06/25 | 721 | 721 | 716 | 716 | 400 |
2009/06/24 | 721 | 721 | 716 | 720 | 400 |
2009/06/19 | 730 | 730 | 720 | 725 | 3,300 |
2009/06/18 | 710 | 710 | 710 | 710 | 200 |
2009/06/17 | 702 | 710 | 702 | 710 | 300 |
2009/06/16 | 701 | 701 | 701 | 701 | 300 |
2009/06/15 | 699 | 699 | 699 | 699 | 100 |
2009/06/12 | 698 | 698 | 698 | 698 | 100 |
2009/06/10 | 705 | 706 | 696 | 696 | 600 |
2009/06/09 | 705 | 705 | 705 | 705 | 200 |
2009/06/03 | 706 | 706 | 706 | 706 | 600 |
2009/06/02 | 696 | 698 | 695 | 695 | 1,100 |
2009/06/01 | 694 | 694 | 694 | 694 | 300 |
2009/05/29 | 694 | 694 | 694 | 694 | 3,000 |
2009/05/28 | 703 | 714 | 700 | 714 | 1,400 |
2009/05/27 | 691 | 700 | 691 | 700 | 700 |
2009/05/26 | 700 | 700 | 685 | 685 | 1,000 |
2009/05/25 | 692 | 695 | 683 | 695 | 1,800 |
2009/05/22 | 692 | 692 | 692 | 692 | 200 |
2009/05/21 | 692 | 692 | 692 | 692 | 200 |
2009/05/20 | 695 | 695 | 692 | 692 | 300 |
2009/05/19 | 695 | 695 | 695 | 695 | 200 |
2009/05/18 | 695 | 696 | 695 | 695 | 600 |
2009/05/15 | 700 | 705 | 696 | 700 | 3,600 |
2009/05/12 | 700 | 705 | 700 | 705 | 500 |
2009/05/11 | 700 | 700 | 700 | 700 | 200 |
2009/05/07 | 735 | 735 | 735 | 735 | 700 |
2009/05/01 | 688 | 690 | 688 | 688 | 600 |
2009/04/30 | 717 | 717 | 709 | 709 | 3,000 |
2009/04/28 | 722 | 731 | 718 | 731 | 1,300 |
2009/04/27 | 720 | 721 | 719 | 719 | 2,300 |
2009/04/24 | 722 | 722 | 719 | 719 | 900 |
2009/04/23 | 719 | 720 | 719 | 720 | 500 |
2009/04/22 | 730 | 740 | 728 | 728 | 1,600 |
2009/04/21 | 730 | 730 | 730 | 730 | 600 |
2009/04/20 | 750 | 750 | 750 | 750 | 500 |
2009/04/17 | 730 | 750 | 730 | 750 | 2,000 |
2009/04/16 | 749 | 749 | 749 | 749 | 200 |
2009/04/13 | 724 | 724 | 724 | 724 | 400 |
2009/04/08 | 750 | 750 | 722 | 722 | 200 |
2009/04/07 | 720 | 720 | 720 | 720 | 200 |
2009/04/06 | 779 | 779 | 718 | 718 | 200 |
2009/04/03 | 790 | 790 | 790 | 790 | 500 |
2009/04/02 | 794 | 794 | 794 | 794 | 100 |
2009/03/31 | 800 | 800 | 800 | 800 | 2,500 |
2009/03/30 | 730 | 730 | 730 | 730 | 1,000 |
2009/03/27 | 730 | 730 | 730 | 730 | 1,000 |
2009/03/25 | 730 | 730 | 730 | 730 | 500 |
2009/03/24 | 730 | 730 | 730 | 730 | 800 |
2009/03/23 | 721 | 730 | 721 | 730 | 700 |
2009/03/19 | 735 | 735 | 734 | 734 | 300 |
2009/03/17 | 735 | 735 | 735 | 735 | 300 |
2009/03/13 | 731 | 731 | 731 | 731 | 700 |
2009/03/11 | 750 | 750 | 731 | 731 | 1,200 |
2009/03/04 | 750 | 750 | 750 | 750 | 500 |
2009/03/03 | 788 | 788 | 788 | 788 | 600 |
2009/03/02 | 750 | 750 | 750 | 750 | 100 |
2009/02/27 | 764 | 764 | 764 | 764 | 2,700 |
2009/02/26 | 742 | 742 | 735 | 735 | 200 |
2009/02/25 | 727 | 727 | 727 | 727 | 300 |
2009/02/20 | 723 | 723 | 722 | 722 | 300 |
2009/02/19 | 722 | 722 | 722 | 722 | 100 |
2009/02/18 | 721 | 721 | 721 | 721 | 100 |
2009/02/16 | 720 | 720 | 720 | 720 | 100 |
2009/02/09 | 730 | 730 | 730 | 730 | 200 |
2009/02/06 | 730 | 730 | 730 | 730 | 200 |
2009/02/03 | 730 | 730 | 711 | 711 | 1,000 |
2009/02/02 | 711 | 711 | 711 | 711 | 500 |
2009/01/30 | 740 | 740 | 740 | 740 | 3,000 |
2009/01/29 | 777 | 777 | 750 | 750 | 2,000 |
2009/01/28 | 756 | 776 | 756 | 776 | 200 |
2009/01/27 | 754 | 754 | 734 | 750 | 1,400 |
2009/01/22 | 750 | 750 | 750 | 750 | 1,000 |
2009/01/20 | 754 | 754 | 750 | 750 | 500 |
2009/01/19 | 780 | 780 | 779 | 780 | 300 |
2009/01/15 | 710 | 710 | 710 | 710 | 100 |
2009/01/08 | 750 | 750 | 750 | 750 | 300 |
2009/01/05 | 860 | 860 | 860 | 860 | 600 |