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 |
|---|---|---|---|---|---|
| 2018/12/28 | 940 | 958 | 940 | 940 | 3,000 |
| 2018/12/27 | 954 | 966 | 935 | 964 | 7,000 |
| 2018/12/26 | 971 | 971 | 909 | 924 | 3,100 |
| 2018/12/25 | 871 | 900 | 851 | 851 | 19,000 |
| 2018/12/21 | 961 | 989 | 960 | 960 | 5,000 |
| 2018/12/20 | 986 | 990 | 966 | 980 | 11,700 |
| 2018/12/19 | 991 | 996 | 991 | 995 | 2,500 |
| 2018/12/18 | 997 | 1,003 | 990 | 991 | 10,900 |
| 2018/12/17 | 1,001 | 1,004 | 998 | 1,003 | 11,200 |
| 2018/12/14 | 1,003 | 1,009 | 1,002 | 1,002 | 6,300 |
| 2018/12/13 | 1,006 | 1,014 | 1,005 | 1,005 | 3,600 |
| 2018/12/12 | 1,006 | 1,019 | 1,003 | 1,005 | 8,200 |
| 2018/12/11 | 1,002 | 1,008 | 1,001 | 1,005 | 2,400 |
| 2018/12/10 | 1,012 | 1,015 | 1,002 | 1,002 | 6,400 |
| 2018/12/07 | 1,017 | 1,045 | 1,014 | 1,015 | 7,300 |
| 2018/12/06 | 1,023 | 1,023 | 1,016 | 1,016 | 3,400 |
| 2018/12/05 | 1,031 | 1,055 | 1,023 | 1,024 | 1,700 |
| 2018/12/04 | 1,069 | 1,069 | 1,031 | 1,031 | 7,500 |
| 2018/12/03 | 1,032 | 1,053 | 1,032 | 1,053 | 2,400 |
| 2018/11/30 | 1,017 | 1,038 | 1,017 | 1,032 | 7,900 |
| 2018/11/29 | 1,014 | 1,019 | 1,011 | 1,016 | 4,200 |
| 2018/11/28 | 1,018 | 1,019 | 1,010 | 1,014 | 2,200 |
| 2018/11/27 | 1,019 | 1,021 | 1,015 | 1,018 | 1,700 |
| 2018/11/26 | 1,005 | 1,020 | 1,005 | 1,010 | 3,600 |
| 2018/11/22 | 1,003 | 1,012 | 1,003 | 1,003 | 1,700 |
| 2018/11/21 | 1,001 | 1,012 | 1,001 | 1,001 | 1,700 |
| 2018/11/20 | 1,009 | 1,010 | 998 | 1,001 | 7,700 |
| 2018/11/19 | 1,012 | 1,029 | 1,008 | 1,009 | 4,700 |
| 2018/11/16 | 1,019 | 1,019 | 1,013 | 1,014 | 2,000 |
| 2018/11/15 | 1,040 | 1,040 | 1,032 | 1,033 | 4,600 |
| 2018/11/14 | 1,050 | 1,054 | 1,040 | 1,040 | 3,800 |
| 2018/11/13 | 1,061 | 1,081 | 1,051 | 1,051 | 4,800 |
| 2018/11/12 | 1,098 | 1,098 | 1,068 | 1,068 | 2,200 |
| 2018/11/09 | 1,099 | 1,099 | 1,069 | 1,098 | 4,900 |
| 2018/11/08 | 1,121 | 1,121 | 1,075 | 1,099 | 4,100 |
| 2018/11/07 | 1,097 | 1,127 | 1,073 | 1,073 | 7,200 |
| 2018/11/06 | 1,081 | 1,128 | 1,060 | 1,098 | 12,100 |
| 2018/11/05 | 1,095 | 1,099 | 1,090 | 1,090 | 800 |
| 2018/11/02 | 1,070 | 1,095 | 1,070 | 1,095 | 500 |
| 2018/11/01 | 1,091 | 1,097 | 1,061 | 1,062 | 2,200 |
| 2018/10/31 | 1,096 | 1,096 | 1,090 | 1,090 | 3,600 |
| 2018/10/30 | 1,000 | 1,030 | 998 | 1,028 | 2,600 |
| 2018/10/29 | 1,005 | 1,011 | 1,003 | 1,003 | 6,700 |
| 2018/10/26 | 1,050 | 1,050 | 1,000 | 1,007 | 7,700 |
| 2018/10/25 | 1,051 | 1,080 | 1,050 | 1,050 | 6,400 |
| 2018/10/24 | 1,115 | 1,115 | 1,090 | 1,090 | 4,700 |
| 2018/10/23 | 1,118 | 1,119 | 1,098 | 1,105 | 7,000 |
| 2018/10/22 | 1,126 | 1,126 | 1,117 | 1,117 | 4,900 |
| 2018/10/19 | 1,146 | 1,146 | 1,124 | 1,133 | 5,700 |
| 2018/10/18 | 1,154 | 1,162 | 1,138 | 1,149 | 5,700 |
| 2018/10/17 | 1,170 | 1,172 | 1,150 | 1,150 | 13,700 |
| 2018/10/16 | 1,180 | 1,180 | 1,165 | 1,167 | 2,600 |
| 2018/10/15 | 1,170 | 1,178 | 1,165 | 1,165 | 5,000 |
| 2018/10/12 | 1,173 | 1,173 | 1,169 | 1,169 | 1,800 |
| 2018/10/11 | 1,198 | 1,198 | 1,173 | 1,173 | 8,400 |
| 2018/10/10 | 1,195 | 1,211 | 1,190 | 1,211 | 6,000 |
| 2018/10/09 | 1,209 | 1,209 | 1,192 | 1,195 | 11,600 |
| 2018/10/05 | 1,202 | 1,213 | 1,201 | 1,212 | 3,000 |
| 2018/10/04 | 1,216 | 1,228 | 1,202 | 1,202 | 4,500 |
| 2018/10/03 | 1,228 | 1,228 | 1,209 | 1,209 | 6,200 |
| 2018/10/02 | 1,233 | 1,239 | 1,228 | 1,228 | 2,400 |
| 2018/10/01 | 1,241 | 1,250 | 1,225 | 1,239 | 3,300 |
| 2018/09/28 | 1,232 | 1,237 | 1,225 | 1,237 | 6,100 |
| 2018/09/27 | 1,226 | 1,228 | 1,216 | 1,217 | 3,700 |
| 2018/09/26 | 1,241 | 1,247 | 1,220 | 1,220 | 6,500 |
| 2018/09/25 | 1,256 | 1,256 | 1,227 | 1,237 | 7,900 |
| 2018/09/21 | 1,247 | 1,256 | 1,239 | 1,256 | 1,900 |
| 2018/09/20 | 1,244 | 1,244 | 1,234 | 1,234 | 2,900 |
| 2018/09/19 | 1,240 | 1,264 | 1,235 | 1,243 | 3,900 |
| 2018/09/18 | 1,244 | 1,245 | 1,229 | 1,240 | 3,700 |
| 2018/09/14 | 1,202 | 1,235 | 1,202 | 1,228 | 6,400 |
| 2018/09/13 | 1,206 | 1,206 | 1,200 | 1,200 | 2,700 |
| 2018/09/12 | 1,221 | 1,221 | 1,200 | 1,200 | 6,200 |
| 2018/09/11 | 1,228 | 1,230 | 1,221 | 1,222 | 2,400 |
| 2018/09/10 | 1,230 | 1,232 | 1,229 | 1,229 | 3,700 |
| 2018/09/07 | 1,244 | 1,265 | 1,234 | 1,234 | 2,500 |
| 2018/09/06 | 1,249 | 1,250 | 1,242 | 1,249 | 2,800 |
| 2018/09/05 | 1,252 | 1,252 | 1,248 | 1,250 | 4,500 |
| 2018/09/04 | 1,245 | 1,260 | 1,245 | 1,260 | 1,200 |
| 2018/09/03 | 1,279 | 1,279 | 1,251 | 1,252 | 2,200 |
| 2018/08/31 | 1,297 | 1,297 | 1,264 | 1,270 | 5,700 |
| 2018/08/30 | 1,280 | 1,281 | 1,266 | 1,280 | 4,000 |
| 2018/08/29 | 1,264 | 1,270 | 1,262 | 1,270 | 1,900 |
| 2018/08/28 | 1,272 | 1,274 | 1,260 | 1,260 | 4,300 |
| 2018/08/27 | 1,260 | 1,273 | 1,257 | 1,271 | 4,000 |
| 2018/08/24 | 1,260 | 1,264 | 1,251 | 1,255 | 2,800 |
| 2018/08/23 | 1,260 | 1,265 | 1,250 | 1,250 | 3,200 |
| 2018/08/22 | 1,248 | 1,259 | 1,245 | 1,245 | 1,200 |
| 2018/08/21 | 1,261 | 1,285 | 1,251 | 1,251 | 5,900 |
| 2018/08/20 | 1,242 | 1,260 | 1,242 | 1,257 | 5,500 |
| 2018/08/17 | 1,257 | 1,277 | 1,232 | 1,232 | 8,800 |
| 2018/08/16 | 1,262 | 1,300 | 1,254 | 1,261 | 4,400 |
| 2018/08/15 | 1,290 | 1,291 | 1,270 | 1,276 | 4,800 |
| 2018/08/14 | 1,303 | 1,319 | 1,299 | 1,299 | 2,800 |
| 2018/08/13 | 1,316 | 1,326 | 1,290 | 1,302 | 10,900 |
| 2018/08/10 | 1,350 | 1,351 | 1,315 | 1,315 | 13,900 |
| 2018/08/09 | 1,328 | 1,337 | 1,324 | 1,336 | 9,800 |
| 2018/08/08 | 1,321 | 1,349 | 1,321 | 1,326 | 26,800 |
| 2018/08/07 | 1,590 | 1,630 | 1,321 | 1,340 | 74,700 |
| 2018/08/06 | 1,597 | 1,597 | 1,557 | 1,575 | 3,400 |
| 2018/08/03 | 1,597 | 1,597 | 1,597 | 1,597 | 400 |
| 2018/08/02 | 1,593 | 1,610 | 1,575 | 1,594 | 7,900 |
| 2018/08/01 | 1,569 | 1,593 | 1,569 | 1,593 | 9,100 |
| 2018/07/31 | 1,555 | 1,569 | 1,550 | 1,560 | 5,600 |
| 2018/07/30 | 1,550 | 1,578 | 1,550 | 1,555 | 11,600 |
| 2018/07/27 | 1,525 | 1,550 | 1,515 | 1,527 | 4,000 |
| 2018/07/26 | 1,539 | 1,539 | 1,528 | 1,531 | 3,900 |
| 2018/07/25 | 1,539 | 1,549 | 1,511 | 1,545 | 3,100 |
| 2018/07/24 | 1,511 | 1,517 | 1,511 | 1,516 | 900 |
| 2018/07/23 | 1,541 | 1,541 | 1,510 | 1,510 | 800 |
| 2018/07/20 | 1,555 | 1,555 | 1,541 | 1,541 | 1,200 |
| 2018/07/19 | 1,584 | 1,584 | 1,546 | 1,550 | 3,400 |
| 2018/07/18 | 1,558 | 1,581 | 1,558 | 1,572 | 3,800 |
| 2018/07/17 | 1,550 | 1,577 | 1,550 | 1,552 | 5,100 |
| 2018/07/13 | 1,525 | 1,550 | 1,525 | 1,547 | 10,800 |
| 2018/07/12 | 1,509 | 1,520 | 1,502 | 1,520 | 7,500 |
| 2018/07/11 | 1,519 | 1,519 | 1,500 | 1,517 | 3,000 |
| 2018/07/10 | 1,540 | 1,540 | 1,520 | 1,520 | 2,100 |
| 2018/07/09 | 1,482 | 1,500 | 1,480 | 1,500 | 3,700 |
| 2018/07/06 | 1,482 | 1,497 | 1,482 | 1,482 | 3,400 |
| 2018/07/05 | 1,486 | 1,507 | 1,483 | 1,483 | 3,000 |
| 2018/07/04 | 1,509 | 1,510 | 1,485 | 1,485 | 2,300 |
| 2018/07/03 | 1,493 | 1,509 | 1,493 | 1,505 | 1,600 |
| 2018/07/02 | 1,498 | 1,512 | 1,490 | 1,504 | 4,500 |
| 2018/06/29 | 1,499 | 1,506 | 1,495 | 1,505 | 4,300 |
| 2018/06/28 | 1,510 | 1,510 | 1,496 | 1,502 | 1,900 |
| 2018/06/27 | 1,534 | 1,534 | 1,499 | 1,508 | 5,900 |
| 2018/06/26 | 1,522 | 1,529 | 1,522 | 1,529 | 600 |
| 2018/06/25 | 1,554 | 1,554 | 1,508 | 1,511 | 1,400 |
| 2018/06/22 | 1,560 | 1,560 | 1,540 | 1,541 | 3,000 |
| 2018/06/21 | 1,568 | 1,568 | 1,559 | 1,564 | 700 |
| 2018/06/20 | 1,570 | 1,570 | 1,537 | 1,547 | 4,300 |
| 2018/06/19 | 1,579 | 1,579 | 1,524 | 1,545 | 3,400 |
| 2018/06/18 | 1,577 | 1,577 | 1,570 | 1,575 | 2,200 |
| 2018/06/15 | 1,531 | 1,567 | 1,530 | 1,551 | 8,400 |
| 2018/06/14 | 1,508 | 1,550 | 1,508 | 1,545 | 6,400 |
| 2018/06/13 | 1,478 | 1,519 | 1,478 | 1,500 | 7,100 |
| 2018/06/12 | 1,498 | 1,513 | 1,471 | 1,481 | 12,100 |
| 2018/06/11 | 1,511 | 1,515 | 1,501 | 1,501 | 5,100 |
| 2018/06/08 | 1,516 | 1,517 | 1,511 | 1,511 | 2,600 |
| 2018/06/07 | 1,510 | 1,520 | 1,505 | 1,516 | 3,000 |
| 2018/06/06 | 1,515 | 1,517 | 1,511 | 1,511 | 1,700 |
| 2018/06/05 | 1,527 | 1,530 | 1,513 | 1,513 | 6,600 |
| 2018/06/04 | 1,518 | 1,541 | 1,511 | 1,514 | 2,500 |
| 2018/06/01 | 1,510 | 1,518 | 1,509 | 1,518 | 1,500 |
| 2018/05/31 | 1,530 | 1,530 | 1,515 | 1,527 | 4,900 |
| 2018/05/30 | 1,517 | 1,521 | 1,513 | 1,521 | 500 |
| 2018/05/29 | 1,512 | 1,517 | 1,509 | 1,517 | 3,400 |
| 2018/05/28 | 1,541 | 1,541 | 1,521 | 1,521 | 3,400 |
| 2018/05/25 | 1,538 | 1,571 | 1,532 | 1,544 | 2,600 |
| 2018/05/24 | 1,564 | 1,571 | 1,551 | 1,556 | 3,700 |
| 2018/05/23 | 1,555 | 1,577 | 1,552 | 1,572 | 8,500 |
| 2018/05/22 | 1,580 | 1,590 | 1,576 | 1,589 | 3,600 |
| 2018/05/21 | 1,589 | 1,595 | 1,575 | 1,581 | 10,400 |
| 2018/05/18 | 1,528 | 1,555 | 1,526 | 1,555 | 11,800 |
| 2018/05/17 | 1,488 | 1,532 | 1,472 | 1,532 | 7,600 |
| 2018/05/16 | 1,509 | 1,509 | 1,470 | 1,488 | 18,400 |
| 2018/05/15 | 1,569 | 1,569 | 1,508 | 1,509 | 8,500 |
| 2018/05/14 | 1,571 | 1,587 | 1,557 | 1,569 | 9,000 |
| 2018/05/11 | 1,669 | 1,736 | 1,540 | 1,587 | 73,900 |
| 2018/05/10 | 1,630 | 1,669 | 1,601 | 1,656 | 28,500 |
| 2018/05/09 | 1,519 | 1,607 | 1,519 | 1,597 | 8,000 |
| 2018/05/08 | 1,531 | 1,538 | 1,513 | 1,513 | 5,600 |
| 2018/05/07 | 1,518 | 1,549 | 1,515 | 1,520 | 3,100 |
| 2018/05/02 | 1,493 | 1,518 | 1,490 | 1,518 | 3,600 |
| 2018/05/01 | 1,505 | 1,506 | 1,490 | 1,493 | 3,700 |
| 2018/04/27 | 1,518 | 1,530 | 1,480 | 1,505 | 8,600 |
| 2018/04/26 | 1,517 | 1,517 | 1,500 | 1,507 | 2,400 |
| 2018/04/25 | 1,523 | 1,523 | 1,490 | 1,508 | 6,700 |
| 2018/04/24 | 1,561 | 1,561 | 1,511 | 1,523 | 3,600 |
| 2018/04/23 | 1,592 | 1,592 | 1,555 | 1,555 | 3,300 |
| 2018/04/20 | 1,573 | 1,590 | 1,573 | 1,581 | 1,600 |
| 2018/04/19 | 1,630 | 1,630 | 1,550 | 1,579 | 11,500 |
| 2018/04/18 | 1,550 | 1,597 | 1,520 | 1,597 | 14,900 |
| 2018/04/17 | 1,550 | 1,550 | 1,531 | 1,548 | 2,400 |
| 2018/04/16 | 1,549 | 1,549 | 1,543 | 1,543 | 2,000 |
| 2018/04/13 | 1,510 | 1,520 | 1,510 | 1,516 | 2,800 |
| 2018/04/12 | 1,537 | 1,537 | 1,508 | 1,508 | 1,700 |
| 2018/04/11 | 1,550 | 1,550 | 1,533 | 1,533 | 2,900 |
| 2018/04/10 | 1,525 | 1,531 | 1,510 | 1,518 | 5,100 |
| 2018/04/09 | 1,537 | 1,538 | 1,502 | 1,517 | 4,700 |
| 2018/04/06 | 1,515 | 1,522 | 1,502 | 1,506 | 7,800 |
| 2018/04/05 | 1,479 | 1,509 | 1,466 | 1,509 | 10,700 |
| 2018/04/04 | 1,450 | 1,575 | 1,447 | 1,462 | 25,000 |
| 2018/04/03 | 1,430 | 1,447 | 1,425 | 1,447 | 1,600 |
| 2018/04/02 | 1,437 | 1,443 | 1,436 | 1,440 | 2,600 |
| 2018/03/30 | 1,455 | 1,455 | 1,434 | 1,436 | 4,500 |
| 2018/03/29 | 1,430 | 1,444 | 1,430 | 1,430 | 3,700 |
| 2018/03/28 | 1,441 | 1,441 | 1,405 | 1,430 | 4,700 |
| 2018/03/27 | 1,428 | 1,482 | 1,415 | 1,449 | 8,900 |
| 2018/03/26 | 1,420 | 1,426 | 1,409 | 1,426 | 8,300 |
| 2018/03/23 | 1,452 | 1,452 | 1,420 | 1,422 | 15,000 |
| 2018/03/22 | 1,475 | 1,483 | 1,461 | 1,475 | 6,200 |
| 2018/03/20 | 1,460 | 1,479 | 1,454 | 1,456 | 7,200 |
| 2018/03/19 | 1,515 | 1,515 | 1,485 | 1,490 | 9,500 |
| 2018/03/16 | 1,515 | 1,525 | 1,515 | 1,517 | 2,800 |
| 2018/03/15 | 1,500 | 1,513 | 1,500 | 1,513 | 2,400 |
| 2018/03/14 | 1,509 | 1,514 | 1,500 | 1,502 | 3,000 |
| 2018/03/13 | 1,502 | 1,514 | 1,499 | 1,510 | 6,400 |
| 2018/03/12 | 1,529 | 1,529 | 1,501 | 1,505 | 1,600 |
| 2018/03/09 | 1,502 | 1,510 | 1,500 | 1,500 | 4,800 |
| 2018/03/08 | 1,505 | 1,505 | 1,501 | 1,501 | 1,300 |
| 2018/03/07 | 1,511 | 1,514 | 1,497 | 1,514 | 7,000 |
| 2018/03/06 | 1,545 | 1,545 | 1,492 | 1,502 | 9,900 |
| 2018/03/05 | 1,521 | 1,548 | 1,475 | 1,545 | 11,800 |
| 2018/03/02 | 1,548 | 1,548 | 1,503 | 1,515 | 7,500 |
| 2018/03/01 | 1,568 | 1,568 | 1,550 | 1,555 | 2,200 |
| 2018/02/28 | 1,593 | 1,600 | 1,580 | 1,582 | 7,200 |
| 2018/02/27 | 1,569 | 1,585 | 1,550 | 1,585 | 3,600 |
| 2018/02/26 | 1,535 | 1,585 | 1,535 | 1,585 | 7,900 |
| 2018/02/23 | 1,527 | 1,533 | 1,505 | 1,517 | 11,000 |
| 2018/02/22 | 1,533 | 1,545 | 1,520 | 1,526 | 6,000 |
| 2018/02/21 | 1,510 | 1,535 | 1,506 | 1,519 | 5,000 |
| 2018/02/20 | 1,509 | 1,520 | 1,501 | 1,510 | 2,900 |
| 2018/02/19 | 1,528 | 1,528 | 1,498 | 1,525 | 11,800 |
| 2018/02/16 | 1,506 | 1,525 | 1,490 | 1,502 | 6,600 |
| 2018/02/15 | 1,490 | 1,501 | 1,476 | 1,500 | 19,900 |
| 2018/02/14 | 1,521 | 1,528 | 1,470 | 1,499 | 23,000 |
| 2018/02/13 | 1,540 | 1,541 | 1,513 | 1,521 | 3,900 |
| 2018/02/09 | 1,481 | 1,536 | 1,476 | 1,502 | 13,500 |
| 2018/02/08 | 1,519 | 1,578 | 1,519 | 1,548 | 6,200 |
| 2018/02/07 | 1,617 | 1,688 | 1,500 | 1,500 | 19,300 |
| 2018/02/06 | 1,515 | 1,590 | 1,481 | 1,577 | 39,900 |
| 2018/02/05 | 1,618 | 1,643 | 1,600 | 1,635 | 14,700 |
| 2018/02/02 | 1,678 | 1,689 | 1,628 | 1,641 | 6,500 |
| 2018/02/01 | 1,624 | 1,660 | 1,592 | 1,660 | 7,000 |
| 2018/01/31 | 1,650 | 1,651 | 1,601 | 1,623 | 8,000 |
| 2018/01/30 | 1,630 | 1,640 | 1,591 | 1,615 | 14,200 |
| 2018/01/29 | 1,651 | 1,670 | 1,566 | 1,641 | 15,400 |
| 2018/01/26 | 1,687 | 1,687 | 1,645 | 1,650 | 6,000 |
| 2018/01/25 | 1,679 | 1,700 | 1,675 | 1,690 | 5,200 |
| 2018/01/24 | 1,671 | 1,690 | 1,652 | 1,676 | 8,900 |
| 2018/01/23 | 1,713 | 1,722 | 1,663 | 1,684 | 7,400 |
| 2018/01/22 | 1,750 | 1,760 | 1,700 | 1,700 | 22,500 |
| 2018/01/19 | 1,645 | 1,715 | 1,598 | 1,680 | 38,500 |
| 2018/01/18 | 1,607 | 1,648 | 1,607 | 1,625 | 17,700 |
| 2018/01/17 | 1,607 | 1,618 | 1,580 | 1,585 | 9,100 |
| 2018/01/16 | 1,579 | 1,619 | 1,573 | 1,607 | 7,700 |
| 2018/01/15 | 1,563 | 1,580 | 1,563 | 1,579 | 4,300 |
| 2018/01/12 | 1,562 | 1,570 | 1,557 | 1,566 | 3,200 |
| 2018/01/11 | 1,572 | 1,579 | 1,562 | 1,562 | 2,800 |
| 2018/01/10 | 1,558 | 1,581 | 1,557 | 1,573 | 1,200 |
| 2018/01/09 | 1,566 | 1,566 | 1,552 | 1,558 | 3,300 |
| 2018/01/05 | 1,573 | 1,584 | 1,556 | 1,561 | 6,200 |
| 2018/01/04 | 1,568 | 1,595 | 1,550 | 1,587 | 5,900 |