9057 遠州トラック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	2,377	2,385	2,361	2,369	5,100	2,369
2023-06-07	2,386	2,386	2,371	2,371	9,300	2,371
2023-06-06	2,394	2,394	2,360	2,387	8,400	2,387
2023-06-05	2,394	2,401	2,383	2,386	8,800	2,386
2023-06-02	2,360	2,373	2,360	2,373	1,500	2,373
2023-06-01	2,360	2,368	2,359	2,359	2,000	2,359
2023-05-31	2,364	2,365	2,356	2,359	8,100	2,359
2023-05-30	2,379	2,381	2,360	2,369	6,900	2,369
2023-05-29	2,394	2,394	2,375	2,379	7,300	2,379
2023-05-26	2,380	2,392	2,380	2,383	7,200	2,383
2023-05-25	2,388	2,391	2,385	2,391	2,500	2,391
2023-05-24	2,399	2,399	2,385	2,385	3,900	2,385
2023-05-23	2,404	2,405	2,391	2,391	5,300	2,391
2023-05-22	2,396	2,404	2,392	2,404	3,700	2,404
2023-05-19	2,393	2,397	2,382	2,383	4,100	2,383
2023-05-18	2,387	2,390	2,378	2,389	8,400	2,389
2023-05-17	2,396	2,396	2,383	2,383	8,500	2,383
2023-05-16	2,411	2,415	2,390	2,396	19,100	2,396
2023-05-15	2,420	2,421	2,410	2,411	8,500	2,411
2023-05-12	2,423	2,424	2,417	2,424	3,000	2,424
2023-05-11	2,420	2,423	2,414	2,420	2,800	2,420
2023-05-10	2,431	2,431	2,420	2,420	1,900	2,420
2023-05-09	2,433	2,435	2,420	2,435	3,800	2,435
2023-05-08	2,423	2,433	2,421	2,421	3,700	2,421
2023-05-02	2,425	2,430	2,415	2,419	5,300	2,419
2023-05-01	2,416	2,426	2,411	2,416	7,700	2,416
2023-04-28	2,417	2,426	2,415	2,415	2,700	2,415
2023-04-27	2,430	2,430	2,420	2,420	1,200	2,420
2023-04-26	2,439	2,439	2,425	2,430	1,200	2,430
2023-04-25	2,435	2,440	2,435	2,439	900	2,439
2023-04-24	2,435	2,435	2,419	2,433	2,000	2,433
2023-04-21	2,424	2,436	2,418	2,436	3,600	2,436
2023-04-20	2,419	2,424	2,413	2,424	2,500	2,424
2023-04-19	2,418	2,420	2,408	2,412	1,900	2,412
2023-04-18	2,415	2,423	2,409	2,418	1,900	2,418
2023-04-17	2,419	2,427	2,402	2,408	7,500	2,408
2023-04-14	2,416	2,432	2,412	2,414	5,000	2,414
2023-04-13	2,414	2,425	2,414	2,415	4,000	2,415
2023-04-12	2,428	2,428	2,414	2,414	2,800	2,414
2023-04-11	2,430	2,430	2,411	2,411	3,900	2,411
2023-04-10	2,419	2,433	2,418	2,428	3,200	2,428
2023-04-07	2,439	2,439	2,417	2,432	1,300	2,432
2023-04-06	2,440	2,440	2,420	2,425	3,000	2,425
2023-04-05	2,475	2,477	2,421	2,432	5,900	2,432
2023-04-04	2,470	2,473	2,456	2,473	2,600	2,473
2023-04-03	2,453	2,468	2,447	2,453	2,600	2,453
2023-03-31	2,479	2,479	2,450	2,453	3,000	2,453
2023-03-30	2,497	2,497	2,411	2,497	2,000	2,497
2023-03-29	2,523	2,535	2,506	2,508	2,100	2,508
2023-03-28	2,500	2,525	2,500	2,525	4,900	2,525
2023-03-27	2,481	2,500	2,481	2,494	1,400	2,494
2023-03-24	2,495	2,495	2,473	2,486	1,000	2,486
2023-03-23	2,507	2,507	2,497	2,497	1,500	2,497
2023-03-22	2,503	2,513	2,489	2,513	4,100	2,513
2023-03-20	2,492	2,498	2,472	2,480	2,000	2,480
2023-03-17	2,475	2,490	2,470	2,477	1,300	2,477
2023-03-16	2,460	2,465	2,450	2,465	3,300	2,465
2023-03-15	2,498	2,498	2,475	2,475	900	2,475
2023-03-14	2,485	2,485	2,458	2,474	2,800	2,474
2023-03-13	2,482	2,502	2,460	2,484	3,600	2,484
2023-03-10	2,540	2,540	2,500	2,514	5,100	2,514
2023-03-09	2,548	2,549	2,531	2,548	2,500	2,548
2023-03-08	2,506	2,548	2,506	2,548	4,600	2,548
2023-03-07	2,502	2,514	2,494	2,512	3,500	2,512
2023-03-06	2,499	2,514	2,499	2,500	4,000	2,500
2023-03-03	2,493	2,498	2,475	2,498	4,300	2,498
2023-03-02	2,492	2,492	2,473	2,478	6,400	2,478
2023-03-01	2,487	2,495	2,480	2,492	7,400	2,492
2023-02-28	2,488	2,495	2,478	2,487	6,300	2,487
2023-02-27	2,488	2,490	2,473	2,490	3,800	2,490
2023-02-24	2,488	2,488	2,473	2,486	4,000	2,486
2023-02-22	2,474	2,487	2,472	2,487	2,900	2,487
2023-02-21	2,491	2,491	2,472	2,479	3,900	2,479
2023-02-20	2,476	2,490	2,475	2,488	3,000	2,488
2023-02-17	2,468	2,483	2,464	2,473	3,000	2,473
2023-02-16	2,447	2,548	2,410	2,464	6,800	2,464
2023-02-15	2,456	2,456	2,445	2,445	3,200	2,445
2023-02-14	2,437	2,477	2,437	2,456	6,500	2,456
2023-02-13	2,450	2,450	2,411	2,447	9,200	2,447
2023-02-10	2,466	2,466	2,435	2,453	5,200	2,453
2023-02-09	2,448	2,465	2,448	2,460	7,000	2,460
2023-02-08	2,471	2,472	2,440	2,444	16,600	2,444
2023-02-07	2,477	2,507	2,463	2,493	16,800	2,493
2023-02-06	2,471	2,471	2,453	2,468	4,400	2,468
2023-02-03	2,486	2,486	2,470	2,470	5,800	2,470
2023-02-02	2,480	2,500	2,448	2,490	7,000	2,490
2023-02-01	2,468	2,498	2,440	2,464	4,000	2,464
2023-01-31	2,461	2,475	2,440	2,450	8,700	2,450
2023-01-30	2,474	2,478	2,445	2,473	7,400	2,473
2023-01-27	2,461	2,465	2,455	2,455	2,100	2,455
2023-01-26	2,462	2,474	2,452	2,460	3,100	2,460
2023-01-25	2,480	2,480	2,449	2,465	3,300	2,465
2023-01-24	2,480	2,485	2,480	2,485	500	2,485
2023-01-23	2,457	2,480	2,457	2,480	3,500	2,480
2023-01-20	2,458	2,458	2,450	2,457	1,200	2,457
2023-01-19	2,455	2,465	2,442	2,442	2,800	2,442
2023-01-18	2,440	2,458	2,440	2,455	1,500	2,455
2023-01-17	2,492	2,492	2,434	2,441	12,900	2,441
2023-01-16	2,480	2,498	2,457	2,478	3,200	2,478
2023-01-13	2,514	2,515	2,468	2,472	2,600	2,472
2023-01-12	2,537	2,537	2,501	2,501	4,500	2,501
2023-01-11	2,517	2,535	2,506	2,533	3,100	2,533
2023-01-10	2,546	2,546	2,522	2,523	2,700	2,523
2023-01-06	2,534	2,534	2,490	2,523	2,600	2,523
2023-01-05	2,537	2,537	2,516	2,528	2,500	2,528
2023-01-04	2,543	2,547	2,500	2,518	8,100	2,518

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