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 |
---|---|---|---|---|---|
2010/12/30 | 725 | 725 | 718 | 719 | 5,100 |
2010/12/29 | 729 | 736 | 729 | 736 | 1,800 |
2010/12/28 | 721 | 722 | 718 | 722 | 500 |
2010/12/27 | 720 | 720 | 720 | 720 | 2,400 |
2010/12/24 | 0 | 0 | 0 | 716 | 0 |
2010/12/22 | 728 | 728 | 716 | 716 | 700 |
2010/12/20 | 727 | 727 | 727 | 727 | 3,100 |
2010/12/17 | 0 | 0 | 0 | 699 | 0 |
2010/12/16 | 707 | 707 | 699 | 699 | 400 |
2010/12/15 | 0 | 0 | 0 | 707 | 0 |
2010/12/14 | 710 | 710 | 707 | 707 | 1,300 |
2010/12/13 | 694 | 709 | 694 | 709 | 1,000 |
2010/12/10 | 688 | 688 | 688 | 688 | 200 |
2010/12/09 | 690 | 690 | 690 | 690 | 400 |
2010/12/08 | 687 | 687 | 687 | 687 | 100 |
2010/12/07 | 681 | 690 | 681 | 690 | 2,300 |
2010/12/06 | 681 | 681 | 681 | 681 | 100 |
2010/12/03 | 690 | 690 | 680 | 680 | 700 |
2010/12/02 | 685 | 686 | 685 | 686 | 300 |
2010/12/01 | 680 | 680 | 680 | 680 | 100 |
2010/11/30 | 682 | 682 | 670 | 670 | 3,300 |
2010/11/29 | 680 | 682 | 673 | 673 | 1,700 |
2010/11/26 | 675 | 680 | 675 | 679 | 500 |
2010/11/25 | 672 | 672 | 672 | 672 | 100 |
2010/11/24 | 0 | 0 | 0 | 671 | 0 |
2010/11/22 | 670 | 671 | 670 | 671 | 1,200 |
2010/11/19 | 0 | 0 | 0 | 654 | 0 |
2010/11/18 | 0 | 0 | 0 | 654 | 0 |
2010/11/17 | 654 | 654 | 654 | 654 | 1,100 |
2010/11/16 | 0 | 0 | 0 | 652 | 0 |
2010/11/15 | 0 | 0 | 0 | 652 | 0 |
2010/11/12 | 0 | 0 | 0 | 652 | 0 |
2010/11/11 | 0 | 0 | 0 | 652 | 0 |
2010/11/10 | 652 | 652 | 652 | 652 | 100 |
2010/11/09 | 652 | 652 | 651 | 651 | 300 |
2010/11/08 | 651 | 651 | 649 | 649 | 1,100 |
2010/11/05 | 656 | 660 | 650 | 660 | 1,000 |
2010/11/04 | 673 | 673 | 673 | 673 | 600 |
2010/11/02 | 669 | 669 | 669 | 669 | 100 |
2010/11/01 | 0 | 0 | 0 | 659 | 0 |
2010/10/29 | 669 | 669 | 641 | 659 | 3,700 |
2010/10/28 | 671 | 673 | 659 | 659 | 1,700 |
2010/10/27 | 680 | 680 | 680 | 680 | 2,000 |
2010/10/26 | 0 | 0 | 0 | 667 | 0 |
2010/10/25 | 667 | 667 | 667 | 667 | 200 |
2010/10/22 | 0 | 0 | 0 | 650 | 0 |
2010/10/21 | 0 | 0 | 0 | 650 | 0 |
2010/10/20 | 0 | 0 | 0 | 650 | 0 |
2010/10/19 | 650 | 650 | 650 | 650 | 800 |
2010/10/18 | 0 | 0 | 0 | 653 | 0 |
2010/10/15 | 653 | 653 | 653 | 653 | 100 |
2010/10/14 | 643 | 653 | 643 | 653 | 600 |
2010/10/13 | 0 | 0 | 0 | 673 | 0 |
2010/10/12 | 0 | 0 | 0 | 673 | 0 |
2010/10/08 | 0 | 0 | 0 | 673 | 0 |
2010/10/07 | 0 | 0 | 0 | 673 | 0 |
2010/10/06 | 673 | 673 | 673 | 673 | 600 |
2010/10/05 | 0 | 0 | 0 | 656 | 0 |
2010/10/04 | 666 | 666 | 656 | 656 | 700 |
2010/10/01 | 641 | 656 | 641 | 656 | 600 |
2010/09/30 | 640 | 649 | 640 | 641 | 4,000 |
2010/09/29 | 661 | 661 | 657 | 657 | 600 |
2010/09/28 | 662 | 662 | 656 | 656 | 2,400 |
2010/09/27 | 670 | 670 | 665 | 665 | 2,200 |
2010/09/24 | 668 | 668 | 668 | 668 | 100 |
2010/09/22 | 0 | 0 | 0 | 656 | 0 |
2010/09/21 | 0 | 0 | 0 | 656 | 0 |
2010/09/17 | 656 | 656 | 656 | 656 | 6,600 |
2010/09/16 | 656 | 656 | 656 | 656 | 100 |
2010/09/15 | 0 | 0 | 0 | 652 | 0 |
2010/09/14 | 655 | 655 | 652 | 652 | 1,100 |
2010/09/13 | 654 | 654 | 653 | 653 | 1,200 |
2010/09/10 | 650 | 650 | 650 | 650 | 100 |
2010/09/09 | 0 | 0 | 0 | 660 | 0 |
2010/09/08 | 0 | 0 | 0 | 660 | 0 |
2010/09/07 | 0 | 0 | 0 | 660 | 0 |
2010/09/06 | 0 | 0 | 0 | 660 | 0 |
2010/09/03 | 670 | 670 | 660 | 660 | 3,200 |
2010/09/02 | 661 | 661 | 660 | 660 | 300 |
2010/09/01 | 650 | 650 | 650 | 650 | 100 |
2010/08/31 | 651 | 651 | 649 | 650 | 5,300 |
2010/08/30 | 681 | 683 | 671 | 671 | 2,300 |
2010/08/27 | 681 | 681 | 680 | 680 | 800 |
2010/08/26 | 683 | 683 | 683 | 683 | 100 |
2010/08/25 | 0 | 0 | 0 | 673 | 0 |
2010/08/24 | 672 | 673 | 672 | 673 | 200 |
2010/08/23 | 673 | 673 | 673 | 673 | 400 |
2010/08/20 | 672 | 672 | 672 | 672 | 300 |
2010/08/19 | 673 | 673 | 673 | 673 | 100 |
2010/08/18 | 0 | 0 | 0 | 674 | 0 |
2010/08/17 | 0 | 0 | 0 | 674 | 0 |
2010/08/16 | 670 | 674 | 670 | 674 | 300 |
2010/08/13 | 0 | 0 | 0 | 667 | 0 |
2010/08/12 | 0 | 0 | 0 | 667 | 0 |
2010/08/11 | 673 | 673 | 667 | 667 | 200 |
2010/08/10 | 665 | 665 | 665 | 665 | 400 |
2010/08/09 | 660 | 661 | 660 | 661 | 1,500 |
2010/08/06 | 0 | 0 | 0 | 668 | 0 |
2010/08/05 | 660 | 668 | 660 | 668 | 1,600 |
2010/08/04 | 0 | 0 | 0 | 669 | 0 |
2010/08/03 | 669 | 669 | 669 | 669 | 600 |
2010/08/02 | 661 | 669 | 661 | 668 | 700 |
2010/07/30 | 687 | 687 | 660 | 663 | 4,300 |
2010/07/29 | 684 | 689 | 684 | 689 | 1,200 |
2010/07/28 | 677 | 677 | 675 | 675 | 400 |
2010/07/27 | 677 | 680 | 677 | 680 | 200 |
2010/07/26 | 676 | 676 | 676 | 676 | 300 |
2010/07/23 | 0 | 0 | 0 | 675 | 0 |
2010/07/22 | 0 | 0 | 0 | 675 | 0 |
2010/07/21 | 0 | 0 | 0 | 675 | 0 |
2010/07/20 | 0 | 0 | 0 | 675 | 0 |
2010/07/16 | 660 | 675 | 660 | 675 | 1,800 |
2010/07/15 | 661 | 672 | 661 | 672 | 2,200 |
2010/07/14 | 679 | 679 | 678 | 678 | 200 |
2010/07/13 | 676 | 686 | 676 | 686 | 1,300 |
2010/07/12 | 0 | 0 | 0 | 695 | 0 |
2010/07/09 | 695 | 695 | 695 | 695 | 100 |
2010/07/08 | 0 | 0 | 0 | 709 | 0 |
2010/07/07 | 0 | 0 | 0 | 709 | 0 |
2010/07/06 | 0 | 0 | 0 | 709 | 0 |
2010/07/05 | 709 | 709 | 709 | 709 | 700 |
2010/07/02 | 696 | 696 | 686 | 686 | 300 |
2010/07/01 | 0 | 0 | 0 | 686 | 0 |
2010/06/30 | 716 | 716 | 686 | 686 | 5,300 |
2010/06/29 | 720 | 720 | 707 | 707 | 2,400 |
2010/06/28 | 720 | 721 | 720 | 721 | 800 |
2010/06/25 | 0 | 0 | 0 | 711 | 0 |
2010/06/24 | 0 | 0 | 0 | 711 | 0 |
2010/06/23 | 712 | 712 | 711 | 711 | 200 |
2010/06/22 | 712 | 712 | 711 | 711 | 200 |
2010/06/21 | 723 | 723 | 712 | 719 | 700 |
2010/06/18 | 750 | 750 | 735 | 742 | 3,700 |
2010/06/17 | 682 | 702 | 682 | 702 | 700 |
2010/06/16 | 0 | 0 | 0 | 685 | 0 |
2010/06/15 | 685 | 689 | 685 | 685 | 400 |
2010/06/14 | 675 | 675 | 675 | 675 | 100 |
2010/06/11 | 0 | 0 | 0 | 669 | 0 |
2010/06/10 | 0 | 0 | 0 | 669 | 0 |
2010/06/09 | 0 | 0 | 0 | 669 | 0 |
2010/06/08 | 0 | 0 | 0 | 669 | 0 |
2010/06/07 | 669 | 669 | 669 | 669 | 100 |
2010/06/04 | 0 | 0 | 0 | 666 | 0 |
2010/06/03 | 680 | 680 | 662 | 666 | 1,000 |
2010/06/02 | 660 | 660 | 660 | 660 | 100 |
2010/06/01 | 660 | 660 | 660 | 660 | 100 |
2010/05/31 | 693 | 693 | 679 | 680 | 4,300 |
2010/05/28 | 0 | 0 | 0 | 686 | 0 |
2010/05/27 | 696 | 696 | 686 | 686 | 200 |
2010/05/26 | 637 | 666 | 637 | 666 | 5,100 |
2010/05/25 | 0 | 0 | 0 | 667 | 0 |
2010/05/24 | 0 | 0 | 0 | 667 | 0 |
2010/05/21 | 0 | 0 | 0 | 667 | 0 |
2010/05/20 | 0 | 0 | 0 | 667 | 0 |
2010/05/19 | 670 | 670 | 667 | 667 | 200 |
2010/05/18 | 680 | 680 | 680 | 680 | 2,500 |
2010/05/17 | 682 | 682 | 682 | 682 | 100 |
2010/05/14 | 0 | 0 | 0 | 685 | 0 |
2010/05/13 | 692 | 692 | 685 | 685 | 400 |
2010/05/12 | 0 | 0 | 0 | 685 | 0 |
2010/05/11 | 0 | 0 | 0 | 685 | 0 |
2010/05/10 | 0 | 0 | 0 | 685 | 0 |
2010/05/07 | 0 | 0 | 0 | 685 | 0 |
2010/05/06 | 751 | 751 | 680 | 685 | 3,900 |
2010/04/30 | 741 | 741 | 696 | 706 | 3,600 |
2010/04/28 | 725 | 730 | 725 | 726 | 800 |
2010/04/27 | 723 | 723 | 716 | 720 | 800 |
2010/04/26 | 710 | 711 | 710 | 710 | 1,000 |
2010/04/23 | 708 | 708 | 708 | 708 | 500 |
2010/04/22 | 712 | 712 | 709 | 712 | 2,200 |
2010/04/21 | 0 | 0 | 0 | 719 | 0 |
2010/04/20 | 719 | 719 | 719 | 719 | 200 |
2010/04/19 | 0 | 0 | 0 | 709 | 0 |
2010/04/16 | 709 | 709 | 709 | 709 | 100 |
2010/04/15 | 0 | 0 | 0 | 706 | 0 |
2010/04/14 | 709 | 709 | 706 | 706 | 2,500 |
2010/04/13 | 714 | 725 | 711 | 711 | 2,500 |
2010/04/12 | 710 | 740 | 710 | 740 | 2,300 |
2010/04/09 | 711 | 741 | 711 | 741 | 200 |
2010/04/08 | 754 | 754 | 751 | 751 | 300 |
2010/04/07 | 715 | 715 | 715 | 715 | 100 |
2010/04/06 | 0 | 0 | 0 | 760 | 0 |
2010/04/05 | 790 | 790 | 790 | 790 | 500 |
2010/04/02 | 715 | 715 | 709 | 709 | 800 |
2010/04/01 | 800 | 800 | 700 | 705 | 2,300 |
2010/03/31 | 803 | 810 | 800 | 800 | 2,900 |
2010/03/30 | 733 | 739 | 733 | 739 | 200 |
2010/03/29 | 731 | 731 | 730 | 730 | 700 |
2010/03/26 | 740 | 750 | 740 | 750 | 400 |
2010/03/25 | 730 | 740 | 730 | 740 | 2,100 |
2010/03/24 | 720 | 725 | 710 | 725 | 1,200 |
2010/03/23 | 705 | 715 | 705 | 715 | 1,300 |
2010/03/19 | 705 | 705 | 705 | 705 | 100 |
2010/03/17 | 705 | 705 | 705 | 705 | 100 |
2010/03/16 | 705 | 706 | 705 | 705 | 1,000 |
2010/03/15 | 700 | 700 | 700 | 700 | 1,500 |
2010/03/12 | 700 | 700 | 700 | 700 | 100 |
2010/03/10 | 700 | 700 | 700 | 700 | 300 |
2010/03/09 | 700 | 700 | 700 | 700 | 1,300 |
2010/03/05 | 700 | 700 | 700 | 700 | 500 |
2010/03/03 | 700 | 700 | 700 | 700 | 700 |
2010/03/02 | 686 | 686 | 686 | 686 | 100 |
2010/03/01 | 680 | 680 | 680 | 680 | 500 |
2010/02/26 | 700 | 700 | 680 | 680 | 3,100 |
2010/02/25 | 678 | 690 | 678 | 690 | 600 |
2010/02/24 | 671 | 671 | 671 | 671 | 200 |
2010/02/23 | 670 | 670 | 670 | 670 | 400 |
2010/02/17 | 670 | 680 | 670 | 680 | 200 |
2010/02/15 | 660 | 670 | 660 | 670 | 400 |
2010/02/12 | 655 | 660 | 655 | 660 | 3,700 |
2010/02/05 | 700 | 700 | 700 | 700 | 300 |
2010/02/03 | 700 | 700 | 700 | 700 | 2,300 |
2010/02/02 | 696 | 700 | 696 | 700 | 300 |
2010/01/29 | 715 | 715 | 715 | 715 | 2,500 |
2010/01/28 | 712 | 720 | 712 | 720 | 500 |
2010/01/25 | 710 | 710 | 700 | 700 | 400 |
2010/01/19 | 730 | 730 | 730 | 730 | 1,000 |
2010/01/18 | 685 | 685 | 685 | 685 | 500 |
2010/01/15 | 700 | 700 | 700 | 700 | 500 |
2010/01/12 | 674 | 681 | 674 | 681 | 200 |
2010/01/07 | 671 | 671 | 671 | 671 | 100 |
2010/01/06 | 680 | 680 | 680 | 680 | 100 |
2010/01/04 | 745 | 745 | 675 | 675 | 700 |