9057 遠州トラック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,300 | 1,300 | 1,281 | 1,298 | 10,100 | 1,298 |
| 2005-12-29 | 1,299 | 1,299 | 1,261 | 1,298 | 8,700 | 1,298 |
| 2005-12-28 | 1,240 | 1,251 | 1,229 | 1,250 | 14,000 | 1,250 |
| 2005-12-27 | 1,207 | 1,235 | 1,180 | 1,220 | 14,000 | 1,220 |
| 2005-12-26 | 1,152 | 1,207 | 1,152 | 1,207 | 11,700 | 1,207 |
| 2005-12-22 | 1,150 | 1,150 | 1,145 | 1,150 | 5,400 | 1,150 |
| 2005-12-21 | 1,137 | 1,150 | 1,137 | 1,145 | 5,600 | 1,145 |
| 2005-12-20 | 1,131 | 1,142 | 1,128 | 1,140 | 4,800 | 1,140 |
| 2005-12-19 | 1,128 | 1,130 | 1,128 | 1,130 | 4,300 | 1,130 |
| 2005-12-16 | 1,130 | 1,135 | 1,128 | 1,128 | 5,600 | 1,128 |
| 2005-12-15 | 1,131 | 1,138 | 1,131 | 1,138 | 1,600 | 1,138 |
| 2005-12-14 | 1,136 | 1,136 | 1,135 | 1,136 | 1,500 | 1,136 |
| 2005-12-13 | 1,135 | 1,140 | 1,135 | 1,135 | 6,700 | 1,135 |
| 2005-12-12 | 1,131 | 1,144 | 1,131 | 1,134 | 5,000 | 1,134 |
| 2005-12-09 | 1,125 | 1,138 | 1,125 | 1,135 | 1,300 | 1,135 |
| 2005-12-08 | 1,126 | 1,126 | 1,121 | 1,121 | 1,800 | 1,121 |
| 2005-12-07 | 1,149 | 1,149 | 1,121 | 1,121 | 6,100 | 1,121 |
| 2005-12-06 | 1,150 | 1,150 | 1,144 | 1,145 | 3,500 | 1,145 |
| 2005-12-05 | 1,134 | 1,147 | 1,132 | 1,140 | 5,400 | 1,140 |
| 2005-12-02 | 1,120 | 1,132 | 1,111 | 1,131 | 7,400 | 1,131 |
| 2005-12-01 | 1,150 | 1,150 | 1,125 | 1,143 | 3,700 | 1,143 |
| 2005-11-30 | 1,170 | 1,170 | 1,149 | 1,149 | 2,700 | 1,149 |
| 2005-11-29 | 1,134 | 1,140 | 1,123 | 1,123 | 4,200 | 1,123 |
| 2005-11-28 | 1,104 | 1,134 | 1,104 | 1,134 | 5,800 | 1,134 |
| 2005-11-25 | 1,110 | 1,110 | 1,095 | 1,108 | 3,500 | 1,108 |
| 2005-11-24 | 1,100 | 1,109 | 1,100 | 1,100 | 3,200 | 1,100 |
| 2005-11-22 | 1,110 | 1,110 | 1,086 | 1,094 | 10,200 | 1,094 |
| 2005-11-21 | 1,120 | 1,124 | 1,100 | 1,100 | 5,900 | 1,100 |
| 2005-11-18 | 1,080 | 1,100 | 1,073 | 1,091 | 3,600 | 1,091 |
| 2005-11-17 | 1,099 | 1,099 | 1,063 | 1,070 | 3,400 | 1,070 |
| 2005-11-16 | 1,070 | 1,080 | 1,060 | 1,069 | 4,700 | 1,069 |
| 2005-11-15 | 1,097 | 1,098 | 1,090 | 1,090 | 2,600 | 1,090 |
| 2005-11-14 | 1,077 | 1,099 | 1,077 | 1,097 | 5,100 | 1,097 |
| 2005-11-11 | 1,100 | 1,115 | 1,075 | 1,085 | 9,000 | 1,085 |
| 2005-11-10 | 1,110 | 1,148 | 1,100 | 1,130 | 6,600 | 1,130 |
| 2005-11-09 | 1,200 | 1,200 | 1,116 | 1,165 | 13,200 | 1,165 |
| 2005-11-08 | 1,160 | 1,210 | 1,160 | 1,175 | 7,600 | 1,175 |
| 2005-11-07 | 1,165 | 1,165 | 1,130 | 1,140 | 4,300 | 1,140 |
| 2005-11-04 | 1,100 | 1,105 | 1,088 | 1,105 | 5,800 | 1,105 |
| 2005-11-02 | 1,068 | 1,088 | 1,068 | 1,086 | 8,800 | 1,086 |
| 2005-11-01 | 1,084 | 1,084 | 1,064 | 1,064 | 2,400 | 1,064 |
| 2005-10-31 | 1,080 | 1,089 | 1,040 | 1,064 | 19,100 | 1,064 |
| 2005-10-28 | 1,036 | 1,036 | 1,032 | 1,032 | 2,500 | 1,032 |
| 2005-10-27 | 1,043 | 1,043 | 1,030 | 1,030 | 3,700 | 1,030 |
| 2005-10-26 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2005-10-25 | 1,049 | 1,049 | 1,039 | 1,039 | 1,700 | 1,039 |
| 2005-10-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2005-10-21 | 1,056 | 1,056 | 1,050 | 1,055 | 2,000 | 1,055 |
| 2005-10-20 | 1,066 | 1,066 | 1,060 | 1,060 | 1,100 | 1,060 |
| 2005-10-19 | 1,067 | 1,068 | 1,061 | 1,061 | 800 | 1,061 |
| 2005-10-18 | 1,062 | 1,070 | 1,062 | 1,070 | 1,000 | 1,070 |
| 2005-10-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,900 | 1,060 |
| 2005-10-14 | 1,051 | 1,060 | 1,050 | 1,050 | 600 | 1,050 |
| 2005-10-13 | 1,079 | 1,079 | 1,064 | 1,064 | 400 | 1,064 |
| 2005-10-12 | 1,063 | 1,063 | 1,050 | 1,063 | 1,800 | 1,063 |
| 2005-10-11 | 1,080 | 1,080 | 1,060 | 1,063 | 3,700 | 1,063 |
| 2005-10-07 | 1,049 | 1,049 | 1,031 | 1,031 | 1,200 | 1,031 |
| 2005-10-06 | 1,051 | 1,051 | 1,051 | 1,051 | 200 | 1,051 |
| 2005-10-05 | 1,080 | 1,080 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2005-10-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,400 | 1,080 |
| 2005-10-03 | 1,093 | 1,093 | 1,050 | 1,060 | 3,200 | 1,060 |
| 2005-09-30 | 1,080 | 1,082 | 1,026 | 1,026 | 7,500 | 1,026 |
| 2005-09-29 | 1,090 | 1,090 | 1,041 | 1,060 | 2,800 | 1,060 |
| 2005-09-28 | 1,078 | 1,083 | 1,025 | 1,032 | 3,300 | 1,032 |
| 2005-09-27 | 1,010 | 1,099 | 1,005 | 1,018 | 4,800 | 1,018 |
| 2005-09-26 | 1,004 | 1,005 | 1,000 | 1,005 | 3,900 | 1,005 |
| 2005-09-22 | 1,001 | 1,001 | 997 | 1,001 | 2,400 | 1,001 |
| 2005-09-21 | 1,000 | 1,000 | 999 | 999 | 4,200 | 999 |
| 2005-09-20 | 1,003 | 1,003 | 999 | 999 | 4,100 | 999 |
| 2005-09-16 | 992 | 995 | 980 | 995 | 2,300 | 995 |
| 2005-09-15 | 995 | 995 | 980 | 990 | 6,800 | 990 |
| 2005-09-14 | 994 | 994 | 980 | 980 | 1,600 | 980 |
| 2005-09-13 | 992 | 992 | 992 | 992 | 500 | 992 |
| 2005-09-12 | 983 | 989 | 978 | 989 | 2,100 | 989 |
| 2005-09-09 | 993 | 993 | 980 | 980 | 3,200 | 980 |
| 2005-09-08 | 993 | 993 | 993 | 993 | 300 | 993 |
| 2005-09-07 | 997 | 997 | 992 | 992 | 1,400 | 992 |
| 2005-09-06 | 995 | 997 | 994 | 996 | 3,800 | 996 |
| 2005-09-05 | 995 | 995 | 990 | 990 | 3,600 | 990 |
| 2005-09-02 | 981 | 985 | 975 | 985 | 1,700 | 985 |
| 2005-09-01 | 988 | 988 | 980 | 980 | 1,800 | 980 |
| 2005-08-31 | 988 | 988 | 988 | 988 | 4,200 | 988 |
| 2005-08-30 | 980 | 980 | 970 | 970 | 12,800 | 970 |
| 2005-08-29 | 1,000 | 1,000 | 997 | 997 | 2,200 | 997 |
| 2005-08-26 | 997 | 998 | 997 | 998 | 1,400 | 998 |
| 2005-08-25 | 1,000 | 1,000 | 991 | 991 | 2,200 | 991 |
| 2005-08-24 | 999 | 999 | 999 | 999 | 600 | 999 |
| 2005-08-23 | 991 | 1,000 | 990 | 1,000 | 5,000 | 1,000 |
| 2005-08-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2005-08-19 | 1,000 | 1,000 | 990 | 995 | 3,300 | 995 |
| 2005-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2005-08-17 | 996 | 1,000 | 996 | 1,000 | 1,300 | 1,000 |
| 2005-08-16 | 1,000 | 1,000 | 991 | 1,000 | 3,200 | 1,000 |
| 2005-08-15 | 999 | 1,000 | 999 | 1,000 | 700 | 1,000 |
| 2005-08-12 | 997 | 997 | 990 | 990 | 1,400 | 990 |
| 2005-08-11 | 980 | 995 | 980 | 995 | 1,400 | 995 |
| 2005-08-10 | 990 | 990 | 980 | 980 | 6,500 | 980 |
| 2005-08-09 | 980 | 990 | 980 | 990 | 2,200 | 990 |
| 2005-08-08 | 980 | 990 | 970 | 970 | 1,600 | 970 |
| 2005-08-05 | 988 | 995 | 988 | 995 | 500 | 995 |
| 2005-08-04 | 1,000 | 1,000 | 980 | 995 | 6,300 | 995 |
| 2005-08-03 | 1,004 | 1,004 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2005-08-02 | 1,000 | 1,004 | 990 | 1,004 | 11,100 | 1,004 |
| 2005-08-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,300 | 1,000 |
| 2005-07-29 | 1,000 | 1,000 | 991 | 991 | 2,500 | 991 |
| 2005-07-28 | 993 | 1,000 | 990 | 1,000 | 3,700 | 1,000 |
| 2005-07-27 | 1,000 | 1,000 | 995 | 995 | 3,500 | 995 |
| 2005-07-26 | 1,000 | 1,005 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2005-07-25 | 1,000 | 1,004 | 999 | 1,004 | 3,800 | 1,004 |
| 2005-07-22 | 1,000 | 1,000 | 999 | 999 | 2,200 | 999 |
| 2005-07-21 | 1,005 | 1,005 | 1,000 | 1,000 | 4,500 | 1,000 |
| 2005-07-20 | 981 | 1,005 | 978 | 1,005 | 1,600 | 1,005 |
| 2005-07-19 | 990 | 1,000 | 980 | 980 | 8,900 | 980 |
| 2005-07-15 | 1,002 | 1,002 | 997 | 997 | 5,500 | 997 |
| 2005-07-14 | 1,000 | 1,005 | 999 | 1,005 | 7,100 | 1,005 |
| 2005-07-13 | 998 | 1,000 | 998 | 998 | 1,800 | 998 |
| 2005-07-12 | 1,000 | 1,000 | 997 | 997 | 2,900 | 997 |
| 2005-07-11 | 1,000 | 1,018 | 999 | 1,000 | 2,700 | 1,000 |
| 2005-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2005-07-07 | 1,000 | 1,010 | 998 | 1,000 | 3,100 | 1,000 |
| 2005-07-06 | 1,000 | 1,001 | 999 | 999 | 3,000 | 999 |
| 2005-07-05 | 1,010 | 1,010 | 999 | 1,000 | 9,100 | 1,000 |
| 2005-07-04 | 1,024 | 1,024 | 1,010 | 1,010 | 1,300 | 1,010 |
| 2005-07-01 | 1,001 | 1,010 | 999 | 999 | 5,700 | 999 |
| 2005-06-30 | 1,027 | 1,027 | 995 | 1,000 | 7,800 | 1,000 |
| 2005-06-29 | 980 | 1,020 | 980 | 1,000 | 4,400 | 1,000 |
| 2005-06-28 | 972 | 980 | 972 | 980 | 500 | 980 |
| 2005-06-27 | 955 | 964 | 955 | 964 | 3,000 | 964 |
| 2005-06-24 | 970 | 970 | 955 | 955 | 1,400 | 955 |
| 2005-06-23 | 972 | 972 | 970 | 970 | 2,400 | 970 |
| 2005-06-22 | 985 | 985 | 970 | 972 | 1,400 | 972 |
| 2005-06-21 | 989 | 990 | 970 | 975 | 3,700 | 975 |
| 2005-06-20 | 941 | 990 | 941 | 990 | 11,000 | 990 |
| 2005-06-17 | 910 | 946 | 910 | 940 | 6,500 | 940 |
| 2005-06-16 | 905 | 909 | 901 | 909 | 5,500 | 909 |
| 2005-06-15 | 900 | 900 | 900 | 900 | 1,100 | 900 |
| 2005-06-14 | 900 | 900 | 900 | 900 | 2,400 | 900 |
| 2005-06-13 | 885 | 900 | 885 | 900 | 4,800 | 900 |
| 2005-06-10 | 890 | 895 | 890 | 895 | 4,600 | 895 |
| 2005-06-09 | 895 | 895 | 880 | 880 | 3,200 | 880 |
| 2005-06-08 | 890 | 892 | 890 | 892 | 700 | 892 |
| 2005-06-07 | 890 | 890 | 890 | 890 | 900 | 890 |
| 2005-06-06 | 894 | 895 | 890 | 895 | 3,300 | 895 |
| 2005-06-03 | 891 | 891 | 890 | 890 | 4,500 | 890 |
| 2005-06-02 | 890 | 890 | 890 | 890 | 2,700 | 890 |
| 2005-06-01 | 890 | 890 | 860 | 890 | 6,300 | 890 |
| 2005-05-31 | 890 | 890 | 890 | 890 | 3,200 | 890 |
| 2005-05-30 | 885 | 885 | 885 | 885 | 1,900 | 885 |
| 2005-05-27 | 885 | 885 | 885 | 885 | 200 | 885 |
| 2005-05-26 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2005-05-25 | 872 | 880 | 872 | 880 | 1,000 | 880 |
| 2005-05-24 | 890 | 890 | 880 | 880 | 900 | 880 |
| 2005-05-23 | 870 | 890 | 870 | 890 | 1,700 | 890 |
| 2005-05-20 | 860 | 870 | 841 | 870 | 3,900 | 870 |
| 2005-05-19 | 890 | 890 | 870 | 870 | 2,800 | 870 |
| 2005-05-18 | 880 | 895 | 880 | 895 | 3,400 | 895 |
| 2005-05-17 | 892 | 895 | 870 | 870 | 6,000 | 870 |
| 2005-05-16 | 881 | 900 | 881 | 895 | 16,700 | 895 |
| 2005-05-13 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-05-10 | 830 | 830 | 830 | 830 | 1,200 | 830 |
| 2005-05-09 | 800 | 820 | 800 | 820 | 400 | 820 |
| 2005-05-06 | 830 | 830 | 800 | 800 | 1,500 | 800 |
| 2005-04-28 | 815 | 815 | 800 | 800 | 4,100 | 800 |
| 2005-04-27 | 783 | 783 | 780 | 780 | 1,100 | 780 |
| 2005-04-21 | 800 | 800 | 780 | 780 | 1,200 | 780 |
| 2005-04-20 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2005-04-19 | 761 | 800 | 761 | 800 | 1,500 | 800 |
| 2005-04-15 | 788 | 788 | 780 | 780 | 2,400 | 780 |
| 2005-04-14 | 804 | 804 | 788 | 788 | 5,500 | 788 |
| 2005-04-13 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2005-04-11 | 818 | 818 | 818 | 818 | 400 | 818 |
| 2005-04-08 | 826 | 826 | 826 | 826 | 100 | 826 |
| 2005-04-06 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2005-04-05 | 810 | 841 | 810 | 841 | 200 | 841 |
| 2005-04-04 | 851 | 851 | 800 | 800 | 4,900 | 800 |
| 2005-04-01 | 809 | 835 | 800 | 801 | 10,400 | 801 |
| 2005-03-31 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2005-03-30 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 2005-03-28 | 861 | 861 | 851 | 851 | 3,000 | 851 |
| 2005-03-25 | 879 | 880 | 860 | 861 | 8,000 | 861 |
| 2005-03-24 | 871 | 871 | 870 | 870 | 2,000 | 870 |
| 2005-03-22 | 875 | 880 | 875 | 880 | 3,000 | 880 |
| 2005-03-18 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2005-03-16 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2005-03-15 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-03-09 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2005-03-08 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2005-03-07 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-03-04 | 848 | 860 | 848 | 860 | 2,000 | 860 |
| 2005-03-03 | 848 | 848 | 848 | 848 | 3,000 | 848 |
| 2005-03-01 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2005-02-28 | 835 | 848 | 835 | 848 | 5,000 | 848 |
| 2005-02-25 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-02-23 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-02-22 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-02-21 | 810 | 815 | 810 | 815 | 2,000 | 815 |
| 2005-02-18 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2005-02-16 | 795 | 811 | 795 | 811 | 8,000 | 811 |
| 2005-02-15 | 767 | 783 | 767 | 783 | 5,000 | 783 |
| 2005-02-14 | 772 | 772 | 765 | 765 | 3,000 | 765 |
| 2005-02-10 | 768 | 769 | 762 | 762 | 3,000 | 762 |
| 2005-02-08 | 755 | 799 | 755 | 762 | 19,000 | 762 |
| 2005-02-07 | 811 | 811 | 765 | 765 | 2,000 | 765 |
| 2005-02-03 | 760 | 760 | 755 | 755 | 2,000 | 755 |
| 2005-02-01 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2005-01-31 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2005-01-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-01-27 | 750 | 760 | 750 | 750 | 3,000 | 750 |
| 2005-01-26 | 750 | 750 | 741 | 750 | 3,000 | 750 |
| 2005-01-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-01-24 | 750 | 750 | 745 | 750 | 4,000 | 750 |
| 2005-01-21 | 750 | 750 | 746 | 750 | 5,000 | 750 |
| 2005-01-20 | 777 | 777 | 770 | 770 | 2,000 | 770 |
| 2005-01-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-01-05 | 800 | 800 | 800 | 800 | 2,000 | 800 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株