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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,555 | 1,583 | 1,555 | 1,564 | 7,800 |
| 2017/12/28 | 1,567 | 1,595 | 1,558 | 1,571 | 3,900 |
| 2017/12/27 | 1,525 | 1,555 | 1,525 | 1,555 | 3,400 |
| 2017/12/26 | 1,567 | 1,573 | 1,501 | 1,530 | 11,700 |
| 2017/12/25 | 1,582 | 1,582 | 1,565 | 1,567 | 3,400 |
| 2017/12/22 | 1,571 | 1,600 | 1,571 | 1,582 | 7,900 |
| 2017/12/21 | 1,582 | 1,582 | 1,570 | 1,571 | 4,900 |
| 2017/12/20 | 1,608 | 1,620 | 1,577 | 1,581 | 6,000 |
| 2017/12/19 | 1,595 | 1,597 | 1,571 | 1,585 | 12,700 |
| 2017/12/18 | 1,537 | 1,596 | 1,536 | 1,572 | 19,900 |
| 2017/12/15 | 1,511 | 1,520 | 1,505 | 1,520 | 7,000 |
| 2017/12/14 | 1,509 | 1,509 | 1,495 | 1,496 | 3,300 |
| 2017/12/13 | 1,507 | 1,534 | 1,492 | 1,493 | 9,500 |
| 2017/12/12 | 1,515 | 1,520 | 1,500 | 1,514 | 7,900 |
| 2017/12/11 | 1,492 | 1,513 | 1,492 | 1,505 | 1,100 |
| 2017/12/08 | 1,510 | 1,510 | 1,490 | 1,494 | 5,000 |
| 2017/12/07 | 1,488 | 1,505 | 1,488 | 1,501 | 2,300 |
| 2017/12/06 | 1,508 | 1,508 | 1,488 | 1,488 | 4,400 |
| 2017/12/05 | 1,508 | 1,517 | 1,506 | 1,512 | 3,000 |
| 2017/12/04 | 1,515 | 1,535 | 1,514 | 1,518 | 3,900 |
| 2017/12/01 | 1,526 | 1,543 | 1,511 | 1,515 | 8,300 |
| 2017/11/30 | 1,501 | 1,529 | 1,490 | 1,518 | 14,500 |
| 2017/11/29 | 1,508 | 1,514 | 1,493 | 1,498 | 15,000 |
| 2017/11/28 | 1,494 | 1,499 | 1,488 | 1,499 | 5,100 |
| 2017/11/27 | 1,492 | 1,502 | 1,484 | 1,496 | 8,600 |
| 2017/11/24 | 1,490 | 1,504 | 1,480 | 1,492 | 11,700 |
| 2017/11/22 | 1,485 | 1,503 | 1,482 | 1,498 | 8,800 |
| 2017/11/21 | 1,491 | 1,516 | 1,480 | 1,482 | 7,000 |
| 2017/11/20 | 1,488 | 1,518 | 1,482 | 1,489 | 3,500 |
| 2017/11/17 | 1,501 | 1,501 | 1,482 | 1,499 | 4,100 |
| 2017/11/16 | 1,481 | 1,507 | 1,481 | 1,500 | 2,500 |
| 2017/11/15 | 1,537 | 1,537 | 1,476 | 1,476 | 22,700 |
| 2017/11/14 | 1,550 | 1,557 | 1,533 | 1,547 | 10,700 |
| 2017/11/13 | 1,533 | 1,558 | 1,533 | 1,556 | 6,500 |
| 2017/11/10 | 1,558 | 1,564 | 1,532 | 1,532 | 18,600 |
| 2017/11/09 | 1,604 | 1,610 | 1,560 | 1,571 | 14,300 |
| 2017/11/08 | 1,618 | 1,687 | 1,580 | 1,604 | 24,100 |
| 2017/11/07 | 1,581 | 1,710 | 1,575 | 1,640 | 67,200 |
| 2017/11/06 | 1,620 | 1,620 | 1,590 | 1,590 | 6,500 |
| 2017/11/02 | 1,619 | 1,629 | 1,604 | 1,627 | 10,800 |
| 2017/11/01 | 1,605 | 1,619 | 1,595 | 1,606 | 5,700 |
| 2017/10/31 | 1,600 | 1,610 | 1,590 | 1,610 | 5,200 |
| 2017/10/30 | 1,610 | 1,620 | 1,603 | 1,615 | 3,900 |
| 2017/10/27 | 1,590 | 1,609 | 1,572 | 1,609 | 5,100 |
| 2017/10/26 | 1,565 | 1,589 | 1,558 | 1,586 | 5,700 |
| 2017/10/25 | 1,586 | 1,586 | 1,566 | 1,566 | 2,700 |
| 2017/10/24 | 1,579 | 1,588 | 1,560 | 1,573 | 4,000 |
| 2017/10/23 | 1,552 | 1,579 | 1,531 | 1,579 | 8,200 |
| 2017/10/20 | 1,578 | 1,583 | 1,532 | 1,540 | 13,500 |
| 2017/10/19 | 1,613 | 1,613 | 1,576 | 1,578 | 4,100 |
| 2017/10/18 | 1,620 | 1,620 | 1,575 | 1,615 | 8,000 |
| 2017/10/17 | 1,599 | 1,620 | 1,595 | 1,603 | 10,700 |
| 2017/10/16 | 1,591 | 1,610 | 1,561 | 1,604 | 13,700 |
| 2017/10/13 | 1,580 | 1,600 | 1,580 | 1,591 | 4,200 |
| 2017/10/12 | 1,586 | 1,611 | 1,585 | 1,595 | 4,700 |
| 2017/10/11 | 1,620 | 1,620 | 1,583 | 1,583 | 6,200 |
| 2017/10/10 | 1,620 | 1,629 | 1,593 | 1,620 | 8,500 |
| 2017/10/06 | 1,611 | 1,640 | 1,595 | 1,624 | 7,900 |
| 2017/10/05 | 1,640 | 1,640 | 1,591 | 1,611 | 4,700 |
| 2017/10/04 | 1,640 | 1,640 | 1,600 | 1,640 | 6,300 |
| 2017/10/03 | 1,636 | 1,640 | 1,586 | 1,640 | 12,300 |
| 2017/10/02 | 1,597 | 1,624 | 1,581 | 1,624 | 7,300 |
| 2017/09/29 | 1,649 | 1,649 | 1,575 | 1,581 | 11,300 |
| 2017/09/28 | 1,660 | 1,685 | 1,597 | 1,630 | 25,700 |
| 2017/09/27 | 1,638 | 1,640 | 1,595 | 1,635 | 14,000 |
| 2017/09/26 | 1,550 | 1,636 | 1,539 | 1,636 | 30,100 |
| 2017/09/25 | 1,513 | 1,550 | 1,513 | 1,550 | 6,200 |
| 2017/09/22 | 1,540 | 1,548 | 1,490 | 1,490 | 11,100 |
| 2017/09/21 | 1,545 | 1,552 | 1,528 | 1,534 | 12,700 |
| 2017/09/20 | 1,600 | 1,600 | 1,515 | 1,516 | 23,200 |
| 2017/09/19 | 1,531 | 1,595 | 1,530 | 1,595 | 33,800 |
| 2017/09/15 | 1,500 | 1,520 | 1,490 | 1,519 | 12,600 |
| 2017/09/14 | 1,494 | 1,497 | 1,480 | 1,483 | 3,800 |
| 2017/09/13 | 1,460 | 1,494 | 1,457 | 1,470 | 10,000 |
| 2017/09/12 | 1,435 | 1,486 | 1,435 | 1,460 | 5,300 |
| 2017/09/11 | 1,448 | 1,448 | 1,430 | 1,430 | 200 |
| 2017/09/08 | 1,452 | 1,452 | 1,419 | 1,421 | 1,600 |
| 2017/09/07 | 1,451 | 1,455 | 1,432 | 1,435 | 1,800 |
| 2017/09/06 | 1,419 | 1,437 | 1,419 | 1,430 | 1,600 |
| 2017/09/05 | 1,451 | 1,460 | 1,419 | 1,421 | 12,000 |
| 2017/09/04 | 1,491 | 1,494 | 1,430 | 1,474 | 12,700 |
| 2017/09/01 | 1,513 | 1,515 | 1,507 | 1,514 | 4,000 |
| 2017/08/31 | 1,530 | 1,530 | 1,495 | 1,495 | 5,700 |
| 2017/08/30 | 1,508 | 1,524 | 1,508 | 1,517 | 3,900 |
| 2017/08/29 | 1,505 | 1,520 | 1,505 | 1,508 | 5,600 |
| 2017/08/28 | 1,526 | 1,535 | 1,521 | 1,527 | 3,200 |
| 2017/08/25 | 1,496 | 1,544 | 1,475 | 1,544 | 6,700 |
| 2017/08/24 | 1,472 | 1,539 | 1,442 | 1,505 | 11,900 |
| 2017/08/23 | 1,446 | 1,472 | 1,440 | 1,472 | 6,100 |
| 2017/08/22 | 1,417 | 1,458 | 1,417 | 1,446 | 8,100 |
| 2017/08/21 | 1,421 | 1,429 | 1,416 | 1,416 | 2,700 |
| 2017/08/18 | 1,424 | 1,435 | 1,421 | 1,421 | 13,900 |
| 2017/08/17 | 1,450 | 1,467 | 1,441 | 1,463 | 3,900 |
| 2017/08/16 | 1,468 | 1,468 | 1,421 | 1,445 | 4,700 |
| 2017/08/15 | 1,433 | 1,485 | 1,419 | 1,468 | 13,900 |
| 2017/08/14 | 1,436 | 1,462 | 1,416 | 1,436 | 6,900 |
| 2017/08/10 | 1,511 | 1,511 | 1,466 | 1,478 | 2,500 |
| 2017/08/09 | 1,501 | 1,525 | 1,457 | 1,525 | 13,100 |
| 2017/08/08 | 1,568 | 1,568 | 1,512 | 1,512 | 13,900 |
| 2017/08/07 | 1,595 | 1,595 | 1,520 | 1,549 | 26,400 |
| 2017/08/04 | 1,494 | 1,575 | 1,459 | 1,575 | 72,400 |
| 2017/08/03 | 1,475 | 1,500 | 1,470 | 1,490 | 5,700 |
| 2017/08/02 | 1,433 | 1,460 | 1,416 | 1,450 | 7,700 |
| 2017/08/01 | 1,466 | 1,466 | 1,426 | 1,430 | 7,100 |
| 2017/07/31 | 1,480 | 1,499 | 1,458 | 1,469 | 8,100 |
| 2017/07/28 | 1,495 | 1,501 | 1,454 | 1,478 | 8,500 |
| 2017/07/27 | 1,516 | 1,516 | 1,490 | 1,507 | 9,800 |
| 2017/07/26 | 1,516 | 1,516 | 1,499 | 1,516 | 16,500 |
| 2017/07/25 | 1,488 | 1,519 | 1,478 | 1,516 | 23,000 |
| 2017/07/24 | 1,437 | 1,481 | 1,437 | 1,481 | 9,400 |
| 2017/07/21 | 1,413 | 1,444 | 1,413 | 1,444 | 4,300 |
| 2017/07/20 | 1,402 | 1,420 | 1,402 | 1,420 | 1,900 |
| 2017/07/19 | 1,403 | 1,420 | 1,403 | 1,409 | 5,900 |
| 2017/07/18 | 1,430 | 1,430 | 1,405 | 1,406 | 12,000 |
| 2017/07/14 | 1,439 | 1,439 | 1,421 | 1,435 | 2,500 |
| 2017/07/13 | 1,447 | 1,460 | 1,432 | 1,445 | 6,000 |
| 2017/07/12 | 1,444 | 1,449 | 1,435 | 1,447 | 3,400 |
| 2017/07/11 | 1,469 | 1,469 | 1,420 | 1,431 | 14,000 |
| 2017/07/10 | 1,455 | 1,460 | 1,440 | 1,440 | 14,700 |
| 2017/07/07 | 1,465 | 1,477 | 1,451 | 1,453 | 11,000 |
| 2017/07/06 | 1,509 | 1,509 | 1,480 | 1,489 | 8,100 |
| 2017/07/05 | 1,513 | 1,514 | 1,478 | 1,513 | 10,300 |
| 2017/07/04 | 1,500 | 1,519 | 1,486 | 1,519 | 14,800 |
| 2017/07/03 | 1,538 | 1,538 | 1,500 | 1,530 | 8,100 |
| 2017/06/30 | 1,548 | 1,548 | 1,491 | 1,505 | 9,400 |
| 2017/06/29 | 1,484 | 1,528 | 1,480 | 1,511 | 14,100 |
| 2017/06/28 | 1,516 | 1,524 | 1,485 | 1,506 | 12,600 |
| 2017/06/27 | 1,508 | 1,516 | 1,476 | 1,514 | 16,000 |
| 2017/06/26 | 1,541 | 1,559 | 1,503 | 1,508 | 15,100 |
| 2017/06/23 | 1,670 | 1,700 | 1,511 | 1,541 | 67,500 |
| 2017/06/22 | 1,610 | 1,760 | 1,578 | 1,630 | 131,000 |
| 2017/06/21 | 1,577 | 1,578 | 1,538 | 1,548 | 16,100 |
| 2017/06/20 | 1,600 | 1,602 | 1,550 | 1,562 | 19,500 |
| 2017/06/19 | 1,516 | 1,600 | 1,505 | 1,590 | 35,100 |
| 2017/06/16 | 1,417 | 1,600 | 1,415 | 1,515 | 51,800 |
| 2017/06/15 | 1,452 | 1,455 | 1,386 | 1,420 | 26,300 |
| 2017/06/14 | 1,498 | 1,504 | 1,445 | 1,451 | 27,200 |
| 2017/06/13 | 1,502 | 1,503 | 1,416 | 1,470 | 53,600 |
| 2017/06/12 | 1,600 | 1,600 | 1,521 | 1,522 | 15,800 |
| 2017/06/09 | 1,620 | 1,655 | 1,601 | 1,614 | 9,200 |
| 2017/06/08 | 1,651 | 1,658 | 1,622 | 1,638 | 9,500 |
| 2017/06/07 | 1,641 | 1,665 | 1,631 | 1,660 | 10,500 |
| 2017/06/06 | 1,638 | 1,680 | 1,636 | 1,650 | 16,700 |
| 2017/06/05 | 1,640 | 1,654 | 1,622 | 1,629 | 10,900 |
| 2017/06/02 | 1,651 | 1,668 | 1,640 | 1,640 | 17,100 |
| 2017/06/01 | 1,648 | 1,688 | 1,630 | 1,645 | 42,600 |
| 2017/05/31 | 1,777 | 1,777 | 1,650 | 1,678 | 58,500 |
| 2017/05/30 | 1,788 | 1,796 | 1,730 | 1,745 | 20,900 |
| 2017/05/29 | 1,761 | 1,820 | 1,751 | 1,788 | 37,200 |
| 2017/05/26 | 1,799 | 1,799 | 1,756 | 1,761 | 21,100 |
| 2017/05/25 | 1,779 | 1,797 | 1,755 | 1,761 | 28,900 |
| 2017/05/24 | 1,753 | 1,788 | 1,730 | 1,739 | 22,200 |
| 2017/05/23 | 1,800 | 1,800 | 1,760 | 1,761 | 29,500 |
| 2017/05/22 | 1,830 | 1,868 | 1,814 | 1,814 | 68,600 |
| 2017/05/19 | 1,840 | 1,888 | 1,802 | 1,845 | 119,700 |
| 2017/05/18 | 1,800 | 1,839 | 1,761 | 1,802 | 53,100 |
| 2017/05/17 | 1,755 | 1,841 | 1,710 | 1,800 | 130,400 |
| 2017/05/16 | 1,625 | 1,900 | 1,601 | 1,715 | 246,400 |
| 2017/05/15 | 1,650 | 1,691 | 1,620 | 1,630 | 41,400 |
| 2017/05/12 | 1,680 | 1,821 | 1,650 | 1,716 | 143,900 |
| 2017/05/11 | 1,701 | 1,747 | 1,670 | 1,680 | 43,600 |
| 2017/05/10 | 1,700 | 1,812 | 1,641 | 1,693 | 124,200 |
| 2017/05/09 | 1,700 | 1,911 | 1,700 | 1,721 | 403,400 |
| 2017/05/08 | 1,660 | 1,743 | 1,626 | 1,705 | 131,900 |
| 2017/05/02 | 1,706 | 1,726 | 1,600 | 1,625 | 135,500 |
| 2017/05/01 | 1,504 | 1,672 | 1,504 | 1,660 | 173,300 |
| 2017/04/28 | 1,548 | 1,548 | 1,471 | 1,502 | 44,800 |
| 2017/04/27 | 1,600 | 1,619 | 1,545 | 1,551 | 49,500 |
| 2017/04/26 | 1,658 | 1,677 | 1,529 | 1,537 | 84,300 |
| 2017/04/25 | 1,600 | 1,678 | 1,590 | 1,622 | 84,800 |
| 2017/04/24 | 1,713 | 1,723 | 1,580 | 1,600 | 114,200 |
| 2017/04/21 | 1,810 | 1,877 | 1,670 | 1,785 | 253,500 |
| 2017/04/20 | 1,533 | 1,799 | 1,501 | 1,740 | 554,700 |
| 2017/04/19 | 1,400 | 1,650 | 1,400 | 1,572 | 316,000 |
| 2017/04/18 | 1,340 | 1,480 | 1,284 | 1,400 | 122,200 |
| 2017/04/17 | 1,360 | 1,385 | 1,249 | 1,286 | 26,700 |
| 2017/04/14 | 1,356 | 1,447 | 1,345 | 1,360 | 66,500 |
| 2017/04/13 | 1,290 | 1,385 | 1,290 | 1,326 | 56,000 |
| 2017/04/12 | 1,291 | 1,498 | 1,271 | 1,300 | 115,800 |
| 2017/04/11 | 1,369 | 1,395 | 1,282 | 1,335 | 94,600 |
| 2017/04/10 | 1,350 | 1,618 | 1,350 | 1,405 | 638,700 |
| 2017/04/07 | 1,198 | 1,382 | 1,198 | 1,324 | 587,800 |
| 2017/04/06 | 1,090 | 1,106 | 1,063 | 1,082 | 27,800 |
| 2017/04/05 | 1,124 | 1,124 | 1,071 | 1,105 | 19,600 |
| 2017/04/04 | 1,192 | 1,211 | 1,100 | 1,135 | 26,000 |
| 2017/04/03 | 1,252 | 1,290 | 1,151 | 1,151 | 51,100 |
| 2017/03/31 | 1,250 | 1,449 | 1,204 | 1,241 | 204,000 |
| 2017/03/30 | 1,089 | 1,359 | 1,065 | 1,190 | 298,700 |
| 2017/03/29 | 1,060 | 1,063 | 1,041 | 1,059 | 11,900 |
| 2017/03/28 | 1,098 | 1,125 | 1,048 | 1,060 | 35,400 |
| 2017/03/27 | 1,100 | 1,104 | 1,061 | 1,070 | 26,700 |
| 2017/03/24 | 1,176 | 1,201 | 1,085 | 1,089 | 59,700 |
| 2017/03/23 | 1,300 | 1,320 | 1,180 | 1,189 | 82,200 |
| 2017/03/22 | 1,472 | 1,577 | 1,251 | 1,277 | 373,300 |
| 2017/03/21 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 |
| 2017/03/17 | 850 | 1,000 | 850 | 1,000 | 20,800 |
| 2017/03/16 | 850 | 850 | 850 | 850 | 1,000 |
| 2017/03/10 | 849 | 850 | 849 | 850 | 1,000 |
| 2017/03/09 | 840 | 840 | 840 | 840 | 2,000 |
| 2017/03/08 | 853 | 853 | 850 | 850 | 1,400 |
| 2017/03/07 | 852 | 852 | 852 | 852 | 500 |
| 2017/03/06 | 860 | 860 | 840 | 854 | 1,500 |
| 2017/03/03 | 874 | 874 | 858 | 858 | 2,500 |
| 2017/03/01 | 850 | 855 | 846 | 849 | 1,900 |
| 2017/02/28 | 875 | 875 | 856 | 856 | 4,500 |
| 2017/02/27 | 850 | 866 | 850 | 860 | 1,900 |
| 2017/02/24 | 845 | 845 | 845 | 845 | 600 |
| 2017/02/23 | 836 | 870 | 836 | 845 | 11,500 |
| 2017/02/22 | 834 | 835 | 834 | 835 | 400 |
| 2017/02/21 | 825 | 833 | 825 | 833 | 1,700 |
| 2017/02/20 | 825 | 825 | 822 | 822 | 1,200 |
| 2017/02/17 | 830 | 830 | 830 | 830 | 1,000 |
| 2017/02/16 | 823 | 823 | 823 | 823 | 200 |
| 2017/02/15 | 825 | 825 | 822 | 823 | 1,500 |
| 2017/02/14 | 815 | 821 | 815 | 821 | 200 |
| 2017/02/13 | 822 | 822 | 812 | 812 | 1,800 |
| 2017/02/10 | 820 | 825 | 820 | 825 | 200 |
| 2017/02/08 | 817 | 817 | 810 | 816 | 3,000 |
| 2017/02/06 | 830 | 830 | 816 | 823 | 2,000 |
| 2017/02/03 | 830 | 830 | 814 | 814 | 1,600 |
| 2017/02/02 | 825 | 830 | 821 | 830 | 1,200 |
| 2017/02/01 | 827 | 829 | 827 | 829 | 2,000 |
| 2017/01/31 | 830 | 830 | 825 | 830 | 4,000 |
| 2017/01/30 | 830 | 830 | 827 | 828 | 1,700 |
| 2017/01/27 | 822 | 830 | 822 | 824 | 3,000 |
| 2017/01/26 | 821 | 824 | 821 | 822 | 1,400 |
| 2017/01/24 | 817 | 819 | 808 | 808 | 1,000 |
| 2017/01/23 | 813 | 825 | 813 | 825 | 900 |
| 2017/01/20 | 807 | 819 | 807 | 810 | 500 |
| 2017/01/18 | 815 | 815 | 815 | 815 | 400 |
| 2017/01/17 | 820 | 820 | 816 | 816 | 300 |
| 2017/01/16 | 820 | 820 | 820 | 820 | 100 |
| 2017/01/12 | 820 | 820 | 820 | 820 | 300 |
| 2017/01/10 | 832 | 832 | 830 | 830 | 2,100 |
| 2017/01/06 | 825 | 825 | 825 | 825 | 100 |
| 2017/01/05 | 821 | 827 | 821 | 827 | 1,100 |
| 2017/01/04 | 810 | 815 | 806 | 807 | 1,300 |