9057 遠州トラック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-012,6802,6802,6462,6572,5002,657
2022-11-302,6402,6802,6402,6807,2002,680
2022-11-292,6332,6812,6332,68010,0002,680
2022-11-282,6672,6692,6442,6461,1002,646
2022-11-252,6532,6792,6402,6516,8002,651
2022-11-242,6502,6542,6312,6546,9002,654
2022-11-222,6252,6702,6252,6507,1002,650
2022-11-212,7212,7212,6182,63815,6002,638
2022-11-182,7472,7622,6792,74012,8002,740
2022-11-172,7902,7902,7252,74817,1002,748
2022-11-162,7632,7972,7632,79518,5002,795
2022-11-152,6702,7452,6702,7459,3002,745
2022-11-142,6002,6692,6002,66528,1002,665
2022-11-112,5802,6392,5732,60027,3002,600
2022-11-102,5672,5872,5202,58116,5002,581
2022-11-092,5792,5802,4482,56814,3002,568
2022-11-082,5722,5902,5622,57413,1002,574
2022-11-072,5872,5872,5702,5722,3002,572
2022-11-042,5892,6102,5712,57213,1002,572
2022-11-022,5322,5922,5322,58013,5002,580
2022-11-012,5252,5662,5252,5608,2002,560
2022-10-312,5312,5362,5152,5162,8002,516
2022-10-282,5332,5332,5172,5171,2002,517
2022-10-272,5202,5202,5202,5201002,520
2022-10-262,5302,5392,5152,5301,9002,530
2022-10-252,5502,5522,5212,5306,2002,530
2022-10-242,5542,5542,5012,5116,6002,511
2022-10-212,4112,5442,4112,54419,9002,544
2022-10-202,4222,4372,4052,4212,0002,421
2022-10-192,4252,4302,4132,4223,0002,422
2022-10-182,3792,4202,3792,4207,5002,420
2022-10-172,3522,3652,3522,3659002,365
2022-10-142,3922,3922,3312,3462,6002,346
2022-10-132,3362,3602,3362,3603002,360
2022-10-122,3472,3492,3272,3273,2002,327
2022-10-112,3522,3612,3242,3243,8002,324
2022-10-072,3852,3852,3522,3533,1002,353
2022-10-062,4002,4002,3652,3663,8002,366
2022-10-052,3562,3932,3562,3583,5002,358
2022-10-042,3962,3992,3502,3553,7002,355
2022-10-032,4232,4392,3502,3504,4002,350
2022-09-302,4242,4242,3902,3933,1002,393
2022-09-292,4102,4722,4102,4243,6002,424
2022-09-282,4752,5002,4312,4514,0002,451
2022-09-272,5422,5422,4502,4754,3002,475
2022-09-262,4772,5482,4072,5487,9002,548
2022-09-222,5162,5532,4682,4903,8002,490
2022-09-212,5452,5452,5152,5163,3002,516
2022-09-202,5582,5942,5282,5331,1002,533
2022-09-162,5722,5902,5342,5494,3002,549
2022-09-152,6092,6092,5702,5721,1002,572
2022-09-142,5752,6102,5702,5823,1002,582
2022-09-132,5742,5822,5742,5823002,582
2022-09-122,5712,6092,5652,5954,4002,595
2022-09-092,5522,5702,5302,5523,8002,552
2022-09-082,5592,5982,5522,5523,1002,552
2022-09-072,6182,6182,5602,5645,0002,564
2022-09-062,6402,6402,5712,6015,4002,601
2022-09-052,5422,5852,5422,5706,4002,570
2022-09-022,5152,5422,5152,5416,1002,541
2022-09-012,4962,5152,4822,5154,2002,515
2022-08-312,4652,4962,4642,4964,4002,496
2022-08-302,4602,4722,4572,4724,5002,472
2022-08-292,4192,4612,4192,4573,1002,457
2022-08-262,4282,4572,4232,4572,8002,457
2022-08-252,4482,4482,4262,4281,8002,428
2022-08-242,4302,4492,4292,4411,4002,441
2022-08-232,4542,4542,4332,4411,3002,441
2022-08-222,4592,4612,4292,4428,4002,442
2022-08-192,4902,5082,4682,4683,5002,468
2022-08-182,4902,5102,4872,4904,9002,490
2022-08-172,4722,5102,4572,5008,9002,500
2022-08-162,4712,4832,4652,4781,4002,478
2022-08-152,4912,4912,4702,4714,3002,471
2022-08-122,4752,4902,4602,4904,3002,490
2022-08-102,4922,4922,4502,4751,7002,475
2022-08-092,4912,4922,4712,4923,1002,492
2022-08-082,4892,4972,4702,4918,3002,491
2022-08-052,4652,4892,4322,4887,2002,488
2022-08-042,4742,4812,4542,4654,0002,465
2022-08-032,4812,4812,4452,4652,6002,465
2022-08-022,4782,4782,4582,4664,6002,466
2022-08-012,4842,4842,4362,4595,1002,459
2022-07-292,4722,4832,4512,4583,4002,458
2022-07-282,4622,4772,4622,4701,7002,470
2022-07-272,4592,4692,4272,4557,7002,455
2022-07-262,3972,4242,3632,4146,2002,414
2022-07-252,3962,3972,3532,3972,0002,397
2022-07-222,3712,3812,3692,3731,7002,373
2022-07-212,3682,3692,3682,3691,1002,369
2022-07-202,3652,3682,3372,3682,4002,368
2022-07-192,3692,3702,3372,3371,9002,337
2022-07-152,3432,3502,3342,3462,1002,346
2022-07-142,3002,3432,3002,3437,5002,343
2022-07-132,2682,2962,2682,2964,0002,296
2022-07-122,2662,2682,2602,2602,3002,260
2022-07-112,2842,2842,2592,2605,8002,260
2022-07-082,2632,2632,2512,2513,1002,251
2022-07-072,2632,2652,2552,2602,6002,260
2022-07-062,2682,2682,2602,2651,8002,265
2022-07-052,2452,2642,2452,2642,6002,264
2022-07-042,2642,2642,2502,2601,5002,260
2022-07-012,2702,2702,2482,2505,0002,250
2022-06-302,2782,2782,2522,2603,7002,260
2022-06-292,2612,2792,2612,2791,3002,279
2022-06-282,2682,2802,2602,2608,9002,260
2022-06-272,2802,2872,2802,2871,2002,287
2022-06-242,2772,2802,2702,2701,2002,270
2022-06-232,2702,2852,2562,2732,6002,273
2022-06-222,2582,2762,2482,2681,0002,268
2022-06-212,2862,2862,2412,2652,1002,265
2022-06-202,2902,2952,2362,2363,0002,236
2022-06-172,2922,2922,2902,2907002,290
2022-06-162,2992,3102,2762,2763,3002,276
2022-06-152,3022,3022,2892,2922,6002,292
2022-06-142,2722,2872,2502,2802,9002,280
2022-06-132,2852,2902,2722,2726002,272
2022-06-102,3212,3212,2852,2852,2002,285
2022-06-092,2912,3052,2862,2872,9002,287
2022-06-082,2912,3212,2912,2915,9002,291
2022-06-072,3002,3302,2942,3221,9002,322
2022-06-062,3002,3042,2992,3002,7002,300
2022-06-032,3142,3172,2982,2982,7002,298
2022-06-022,2832,3102,2832,2842,3002,284
2022-06-012,3002,3002,2952,2953,0002,295
2022-05-312,2752,3002,2752,3001,1002,300
2022-05-302,2962,3142,2942,2951,5002,295
2022-05-272,3102,3102,2952,2957002,295
2022-05-262,2972,3052,2952,2951,5002,295
2022-05-252,2802,3002,2512,2853,3002,285
2022-05-242,3072,3072,2802,2804,1002,280
2022-05-232,3072,3122,3032,3033,6002,303
2022-05-202,2852,3002,2852,2959002,295
2022-05-192,2852,2852,2602,2856002,285
2022-05-182,2702,2852,2702,2852,0002,285
2022-05-172,2852,3002,2712,2717002,271
2022-05-162,2662,3032,2662,2855,1002,285
2022-05-132,1432,2492,1422,2495,5002,249
2022-05-122,1602,1792,1432,1431,8002,143
2022-05-112,1492,1852,1492,1601,9002,160
2022-05-102,1882,1882,1562,1572,4002,157
2022-05-092,2002,2002,1792,1793,8002,179
2022-05-062,1802,2002,1802,2005,4002,200
2022-05-022,1432,1722,1422,1683,2002,168
2022-04-282,1552,1752,1552,1752,5002,175
2022-04-272,1682,1682,1422,1561,2002,156
2022-04-262,1162,1742,1162,1691,4002,169
2022-04-252,1112,1402,1112,1401,1002,140
2022-04-222,1542,1542,1402,1401,1002,140
2022-04-212,1452,1582,1452,1581,8002,158
2022-04-202,1312,1452,1312,1458002,145
2022-04-192,1302,1312,1102,1314,1002,131
2022-04-182,1502,1552,1302,1503,1002,150
2022-04-152,1332,1792,1332,1501,9002,150
2022-04-142,1612,1612,1262,1332,6002,133
2022-04-132,1502,1802,1312,1603,8002,160
2022-04-122,1802,1942,1652,1652,0002,165
2022-04-112,2602,2602,1712,1803,7002,180
2022-04-082,2222,2232,2102,2101,0002,210
2022-04-072,2192,2402,2192,2224002,222
2022-04-062,2962,2962,2082,2192,9002,219
2022-04-052,2952,2972,2652,2978002,297
2022-04-042,3002,3002,2542,2959002,295
2022-04-012,3152,3152,3002,3001,8002,300
2022-03-312,3162,3162,2862,3153,2002,315
2022-03-302,3162,3202,3002,3183,1002,318
2022-03-292,3122,3562,3002,3569,6002,356
2022-03-282,2712,3132,2652,3134,3002,313
2022-03-252,2842,2952,2712,2717002,271
2022-03-242,2512,2862,2502,2842,6002,284
2022-03-232,2942,2952,2862,2866,9002,286
2022-03-222,3002,3032,2942,2942,2002,294
2022-03-182,3162,3162,2952,2952,1002,295
2022-03-172,3002,3202,3002,3162,3002,316
2022-03-162,2852,3082,2852,3082,2002,308
2022-03-152,2722,2982,2722,2833,5002,283
2022-03-142,2302,2972,2302,2903,4002,290
2022-03-112,1472,2312,1472,2312,6002,231
2022-03-102,1502,1922,1502,18724,7002,187
2022-03-092,1562,1562,1002,1047,8002,104
2022-03-082,1732,2102,1292,1566,2002,156
2022-03-072,2362,2822,2012,22111,5002,221
2022-03-042,3162,3162,2612,28416,5002,284
2022-03-032,3542,3542,3362,3374,0002,337
2022-03-022,3742,4002,3412,3434,2002,343
2022-03-012,3702,3782,3472,3744,0002,374
2022-02-282,3502,3682,3322,36810,2002,368
2022-02-252,3642,3852,3552,3566,5002,356
2022-02-242,3762,3832,3652,3664,7002,366
2022-02-222,3822,3892,3762,3762,0002,376
2022-02-212,3872,3942,3852,3851,5002,385
2022-02-182,3842,4052,3842,3921,9002,392
2022-02-172,4012,4032,3902,3921,6002,392
2022-02-162,4002,4082,3952,3961,3002,396
2022-02-152,3832,4382,3832,4004,6002,400
2022-02-142,3912,4092,3812,4067,5002,406
2022-02-102,4102,4132,3952,4102,9002,410
2022-02-092,4122,4352,3902,41012,5002,410
2022-02-082,4132,4532,4132,4172,7002,417
2022-02-072,4252,4982,3802,45218,2002,452
2022-02-042,4262,4502,4002,4144,4002,414
2022-02-032,4482,4482,4012,4172,2002,417
2022-02-022,4202,4482,4192,4486,9002,448
2022-02-012,4002,4272,3952,4203,4002,420
2022-01-312,4102,4202,3812,4005,9002,400
2022-01-282,3862,4132,3842,3973,2002,397
2022-01-272,4122,4132,3852,38522,5002,385
2022-01-262,4152,4312,4002,4316,6002,431
2022-01-252,4302,4302,4132,4182,3002,418
2022-01-242,4032,4292,4012,4193,5002,419
2022-01-212,4502,4502,4222,4504,8002,450
2022-01-202,4692,4692,4412,4507002,450
2022-01-192,4682,4682,4292,4321,7002,432
2022-01-182,4522,4802,4512,4773,1002,477
2022-01-172,5002,5172,4512,4568,0002,456
2022-01-142,5052,5292,4952,5031,6002,503
2022-01-132,5552,5552,5312,5321,5002,532
2022-01-122,5442,5462,5332,5451,3002,545
2022-01-112,5382,5382,5012,5301,7002,530
2022-01-072,5622,5622,4922,5132,8002,513
2022-01-062,5922,5922,4882,5126,8002,512
2022-01-052,5952,5962,5702,5723,5002,572
2022-01-042,5902,5922,5412,5696,1002,569

分割・併合履歴 : [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株