9057 遠州トラック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 845 | 845 | 830 | 830 | 6,500 | 830 |
| 2006-12-28 | 827 | 835 | 827 | 835 | 700 | 835 |
| 2006-12-27 | 824 | 825 | 820 | 825 | 1,400 | 825 |
| 2006-12-26 | 824 | 824 | 824 | 824 | 100 | 824 |
| 2006-12-25 | 821 | 825 | 821 | 825 | 300 | 825 |
| 2006-12-22 | 823 | 823 | 821 | 821 | 400 | 821 |
| 2006-12-20 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2006-12-19 | 811 | 820 | 811 | 820 | 3,600 | 820 |
| 2006-12-18 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2006-12-15 | 820 | 820 | 820 | 820 | 1,100 | 820 |
| 2006-12-13 | 810 | 820 | 810 | 820 | 800 | 820 |
| 2006-12-12 | 804 | 809 | 804 | 809 | 1,200 | 809 |
| 2006-12-11 | 800 | 803 | 800 | 803 | 1,100 | 803 |
| 2006-12-08 | 805 | 810 | 805 | 810 | 400 | 810 |
| 2006-12-06 | 806 | 806 | 806 | 806 | 200 | 806 |
| 2006-12-05 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2006-12-04 | 850 | 850 | 801 | 804 | 1,200 | 804 |
| 2006-12-01 | 815 | 815 | 815 | 815 | 200 | 815 |
| 2006-11-30 | 891 | 891 | 820 | 820 | 2,700 | 820 |
| 2006-11-29 | 801 | 851 | 794 | 851 | 3,500 | 851 |
| 2006-11-28 | 792 | 792 | 780 | 785 | 5,200 | 785 |
| 2006-11-27 | 785 | 790 | 781 | 790 | 500 | 790 |
| 2006-11-24 | 791 | 791 | 785 | 790 | 800 | 790 |
| 2006-11-22 | 798 | 798 | 789 | 789 | 1,500 | 789 |
| 2006-11-21 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2006-11-20 | 800 | 800 | 798 | 798 | 1,400 | 798 |
| 2006-11-17 | 801 | 801 | 800 | 800 | 1,500 | 800 |
| 2006-11-16 | 803 | 803 | 800 | 802 | 3,000 | 802 |
| 2006-11-15 | 802 | 802 | 802 | 802 | 200 | 802 |
| 2006-11-14 | 800 | 820 | 796 | 820 | 3,200 | 820 |
| 2006-11-13 | 810 | 810 | 800 | 801 | 3,600 | 801 |
| 2006-11-10 | 881 | 881 | 809 | 819 | 9,700 | 819 |
| 2006-11-09 | 882 | 882 | 882 | 882 | 200 | 882 |
| 2006-11-08 | 881 | 881 | 881 | 881 | 300 | 881 |
| 2006-11-07 | 881 | 881 | 881 | 881 | 500 | 881 |
| 2006-11-06 | 889 | 889 | 882 | 885 | 900 | 885 |
| 2006-11-02 | 891 | 891 | 881 | 881 | 500 | 881 |
| 2006-11-01 | 899 | 899 | 880 | 888 | 2,000 | 888 |
| 2006-10-31 | 890 | 890 | 880 | 880 | 10,800 | 880 |
| 2006-10-30 | 901 | 909 | 880 | 909 | 7,500 | 909 |
| 2006-10-27 | 900 | 901 | 900 | 901 | 400 | 901 |
| 2006-10-26 | 900 | 901 | 900 | 901 | 500 | 901 |
| 2006-10-25 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2006-10-24 | 910 | 910 | 890 | 890 | 1,200 | 890 |
| 2006-10-23 | 890 | 900 | 890 | 900 | 600 | 900 |
| 2006-10-20 | 900 | 900 | 880 | 880 | 3,000 | 880 |
| 2006-10-19 | 902 | 910 | 900 | 900 | 1,800 | 900 |
| 2006-10-17 | 900 | 910 | 900 | 910 | 500 | 910 |
| 2006-10-16 | 901 | 901 | 900 | 901 | 1,300 | 901 |
| 2006-10-13 | 900 | 900 | 895 | 900 | 400 | 900 |
| 2006-10-11 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2006-10-10 | 892 | 900 | 892 | 900 | 600 | 900 |
| 2006-10-06 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2006-10-05 | 913 | 913 | 900 | 900 | 1,100 | 900 |
| 2006-10-04 | 911 | 911 | 900 | 901 | 1,300 | 901 |
| 2006-10-03 | 908 | 910 | 908 | 910 | 500 | 910 |
| 2006-10-02 | 950 | 950 | 907 | 908 | 1,900 | 908 |
| 2006-09-29 | 950 | 950 | 940 | 940 | 2,800 | 940 |
| 2006-09-28 | 918 | 919 | 905 | 905 | 1,200 | 905 |
| 2006-09-27 | 925 | 944 | 914 | 914 | 1,000 | 914 |
| 2006-09-26 | 863 | 875 | 863 | 875 | 1,300 | 875 |
| 2006-09-25 | 910 | 910 | 900 | 900 | 2,300 | 900 |
| 2006-09-22 | 915 | 945 | 910 | 945 | 1,200 | 945 |
| 2006-09-21 | 1,000 | 1,000 | 927 | 935 | 8,800 | 935 |
| 2006-09-20 | 1,009 | 1,009 | 980 | 990 | 2,800 | 990 |
| 2006-09-19 | 1,055 | 1,055 | 1,010 | 1,040 | 1,800 | 1,040 |
| 2006-09-15 | 1,000 | 1,001 | 962 | 995 | 3,100 | 995 |
| 2006-09-14 | 1,180 | 1,180 | 1,078 | 1,138 | 7,700 | 1,138 |
| 2006-09-13 | 1,210 | 1,220 | 1,210 | 1,215 | 11,400 | 1,215 |
| 2006-09-12 | 1,200 | 1,220 | 1,200 | 1,220 | 35,500 | 1,220 |
| 2006-09-11 | 1,200 | 1,203 | 1,200 | 1,201 | 30,300 | 1,201 |
| 2006-09-08 | 1,197 | 1,202 | 1,197 | 1,200 | 90,300 | 1,200 |
| 2006-09-07 | 1,201 | 1,202 | 1,196 | 1,202 | 28,700 | 1,202 |
| 2006-09-06 | 1,200 | 1,201 | 1,197 | 1,198 | 24,800 | 1,198 |
| 2006-09-05 | 1,191 | 1,203 | 1,191 | 1,203 | 41,200 | 1,203 |
| 2006-09-04 | 1,199 | 1,201 | 1,195 | 1,200 | 53,600 | 1,200 |
| 2006-09-01 | 1,210 | 1,210 | 1,195 | 1,196 | 68,400 | 1,196 |
| 2006-08-31 | 1,250 | 1,250 | 1,205 | 1,208 | 175,400 | 1,208 |
| 2006-08-30 | 1,087 | 1,087 | 1,087 | 1,087 | 9,000 | 1,087 |
| 2006-08-29 | 950 | 1,020 | 950 | 987 | 11,300 | 987 |
| 2006-08-28 | 927 | 949 | 927 | 940 | 1,600 | 940 |
| 2006-08-25 | 960 | 987 | 960 | 987 | 3,500 | 987 |
| 2006-08-24 | 940 | 959 | 940 | 955 | 2,600 | 955 |
| 2006-08-23 | 905 | 930 | 905 | 930 | 2,200 | 930 |
| 2006-08-22 | 910 | 914 | 901 | 901 | 1,600 | 901 |
| 2006-08-21 | 900 | 940 | 900 | 930 | 1,800 | 930 |
| 2006-08-18 | 889 | 900 | 889 | 900 | 4,100 | 900 |
| 2006-08-17 | 894 | 894 | 881 | 889 | 500 | 889 |
| 2006-08-16 | 885 | 890 | 881 | 881 | 500 | 881 |
| 2006-08-15 | 877 | 880 | 877 | 880 | 300 | 880 |
| 2006-08-14 | 873 | 877 | 873 | 877 | 300 | 877 |
| 2006-08-11 | 876 | 877 | 865 | 873 | 3,800 | 873 |
| 2006-08-10 | 877 | 877 | 865 | 866 | 1,400 | 866 |
| 2006-08-09 | 877 | 877 | 877 | 877 | 100 | 877 |
| 2006-08-08 | 876 | 876 | 876 | 876 | 100 | 876 |
| 2006-08-07 | 880 | 880 | 877 | 877 | 500 | 877 |
| 2006-08-04 | 876 | 886 | 876 | 886 | 200 | 886 |
| 2006-08-03 | 886 | 900 | 876 | 876 | 900 | 876 |
| 2006-08-02 | 882 | 882 | 866 | 866 | 300 | 866 |
| 2006-08-01 | 878 | 881 | 878 | 881 | 400 | 881 |
| 2006-07-31 | 901 | 961 | 901 | 961 | 3,500 | 961 |
| 2006-07-28 | 865 | 865 | 865 | 865 | 400 | 865 |
| 2006-07-27 | 881 | 885 | 855 | 885 | 4,400 | 885 |
| 2006-07-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-07-25 | 880 | 880 | 880 | 880 | 600 | 880 |
| 2006-07-24 | 860 | 880 | 860 | 880 | 600 | 880 |
| 2006-07-21 | 890 | 890 | 880 | 880 | 2,800 | 880 |
| 2006-07-20 | 882 | 895 | 880 | 895 | 1,500 | 895 |
| 2006-07-18 | 900 | 910 | 900 | 910 | 1,000 | 910 |
| 2006-07-14 | 910 | 910 | 900 | 910 | 2,700 | 910 |
| 2006-07-13 | 930 | 930 | 912 | 912 | 800 | 912 |
| 2006-07-11 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2006-07-10 | 941 | 941 | 941 | 941 | 600 | 941 |
| 2006-07-07 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-07-06 | 959 | 960 | 959 | 960 | 200 | 960 |
| 2006-07-05 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2006-07-03 | 955 | 955 | 955 | 955 | 300 | 955 |
| 2006-06-30 | 960 | 960 | 935 | 935 | 6,100 | 935 |
| 2006-06-29 | 917 | 930 | 917 | 930 | 1,300 | 930 |
| 2006-06-28 | 913 | 925 | 913 | 925 | 2,100 | 925 |
| 2006-06-27 | 909 | 909 | 909 | 909 | 100 | 909 |
| 2006-06-26 | 924 | 924 | 903 | 903 | 1,500 | 903 |
| 2006-06-23 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2006-06-20 | 949 | 949 | 948 | 948 | 200 | 948 |
| 2006-06-19 | 919 | 940 | 919 | 940 | 700 | 940 |
| 2006-06-16 | 919 | 919 | 905 | 909 | 500 | 909 |
| 2006-06-15 | 908 | 920 | 908 | 920 | 200 | 920 |
| 2006-06-14 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2006-06-13 | 909 | 909 | 909 | 909 | 600 | 909 |
| 2006-06-12 | 870 | 899 | 870 | 899 | 1,000 | 899 |
| 2006-06-09 | 860 | 880 | 860 | 860 | 3,100 | 860 |
| 2006-06-08 | 900 | 900 | 850 | 860 | 5,800 | 860 |
| 2006-06-07 | 901 | 930 | 901 | 910 | 700 | 910 |
| 2006-06-06 | 960 | 960 | 920 | 920 | 700 | 920 |
| 2006-06-05 | 959 | 960 | 941 | 960 | 1,100 | 960 |
| 2006-06-02 | 970 | 970 | 899 | 929 | 4,300 | 929 |
| 2006-06-01 | 990 | 990 | 985 | 985 | 300 | 985 |
| 2006-05-31 | 1,020 | 1,020 | 995 | 995 | 4,200 | 995 |
| 2006-05-30 | 1,037 | 1,037 | 990 | 992 | 1,300 | 992 |
| 2006-05-29 | 985 | 1,050 | 985 | 1,047 | 7,200 | 1,047 |
| 2006-05-26 | 979 | 989 | 937 | 989 | 4,400 | 989 |
| 2006-05-25 | 977 | 980 | 970 | 980 | 3,300 | 980 |
| 2006-05-24 | 942 | 970 | 938 | 952 | 4,000 | 952 |
| 2006-05-23 | 916 | 965 | 910 | 932 | 5,500 | 932 |
| 2006-05-22 | 900 | 965 | 900 | 921 | 8,600 | 921 |
| 2006-05-19 | 882 | 900 | 875 | 886 | 7,700 | 886 |
| 2006-05-18 | 875 | 880 | 871 | 880 | 1,900 | 880 |
| 2006-05-17 | 880 | 880 | 875 | 880 | 6,300 | 880 |
| 2006-05-16 | 895 | 910 | 880 | 882 | 13,000 | 882 |
| 2006-05-15 | 885 | 901 | 875 | 875 | 36,000 | 875 |
| 2006-05-12 | 995 | 999 | 975 | 975 | 8,300 | 975 |
| 2006-05-11 | 1,001 | 1,012 | 995 | 995 | 2,800 | 995 |
| 2006-05-10 | 1,010 | 1,010 | 1,000 | 1,001 | 8,700 | 1,001 |
| 2006-05-09 | 1,026 | 1,027 | 1,006 | 1,027 | 6,700 | 1,027 |
| 2006-05-08 | 1,047 | 1,047 | 1,026 | 1,030 | 5,400 | 1,030 |
| 2006-05-02 | 1,082 | 1,088 | 1,073 | 1,073 | 4,400 | 1,073 |
| 2006-05-01 | 1,083 | 1,090 | 1,083 | 1,090 | 1,100 | 1,090 |
| 2006-04-28 | 1,115 | 1,115 | 1,088 | 1,100 | 2,800 | 1,100 |
| 2006-04-27 | 1,113 | 1,113 | 1,100 | 1,112 | 900 | 1,112 |
| 2006-04-26 | 1,080 | 1,115 | 1,080 | 1,115 | 1,200 | 1,115 |
| 2006-04-25 | 1,037 | 1,080 | 1,025 | 1,075 | 4,400 | 1,075 |
| 2006-04-24 | 1,120 | 1,120 | 1,097 | 1,097 | 5,000 | 1,097 |
| 2006-04-21 | 1,124 | 1,130 | 1,123 | 1,125 | 4,600 | 1,125 |
| 2006-04-20 | 1,146 | 1,146 | 1,135 | 1,138 | 2,700 | 1,138 |
| 2006-04-19 | 1,150 | 1,151 | 1,142 | 1,142 | 900 | 1,142 |
| 2006-04-18 | 1,141 | 1,141 | 1,141 | 1,141 | 300 | 1,141 |
| 2006-04-17 | 1,144 | 1,158 | 1,140 | 1,141 | 3,400 | 1,141 |
| 2006-04-14 | 1,142 | 1,142 | 1,120 | 1,140 | 3,800 | 1,140 |
| 2006-04-13 | 1,133 | 1,137 | 1,130 | 1,136 | 2,300 | 1,136 |
| 2006-04-12 | 1,153 | 1,153 | 1,140 | 1,140 | 4,900 | 1,140 |
| 2006-04-11 | 1,153 | 1,163 | 1,153 | 1,154 | 3,400 | 1,154 |
| 2006-04-10 | 1,160 | 1,165 | 1,156 | 1,164 | 2,800 | 1,164 |
| 2006-04-07 | 1,180 | 1,180 | 1,150 | 1,163 | 2,500 | 1,163 |
| 2006-04-06 | 1,180 | 1,180 | 1,150 | 1,179 | 2,400 | 1,179 |
| 2006-04-05 | 1,198 | 1,198 | 1,165 | 1,165 | 1,200 | 1,165 |
| 2006-04-04 | 1,180 | 1,195 | 1,176 | 1,195 | 2,500 | 1,195 |
| 2006-04-03 | 1,171 | 1,191 | 1,162 | 1,175 | 3,800 | 1,175 |
| 2006-03-31 | 1,207 | 1,207 | 1,191 | 1,191 | 3,200 | 1,191 |
| 2006-03-30 | 1,200 | 1,205 | 1,199 | 1,205 | 4,500 | 1,205 |
| 2006-03-29 | 1,200 | 1,200 | 1,194 | 1,194 | 900 | 1,194 |
| 2006-03-28 | 1,200 | 1,206 | 1,193 | 1,194 | 2,200 | 1,194 |
| 2006-03-27 | 1,210 | 1,248 | 1,210 | 1,248 | 7,500 | 1,248 |
| 2006-03-24 | 1,229 | 1,230 | 1,219 | 1,219 | 2,800 | 1,219 |
| 2006-03-23 | 1,230 | 1,230 | 1,210 | 1,210 | 3,500 | 1,210 |
| 2006-03-22 | 1,190 | 1,205 | 1,190 | 1,205 | 6,400 | 1,205 |
| 2006-03-20 | 1,180 | 1,188 | 1,180 | 1,188 | 2,700 | 1,188 |
| 2006-03-17 | 1,175 | 1,180 | 1,175 | 1,180 | 2,000 | 1,180 |
| 2006-03-16 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 1,180 |
| 2006-03-15 | 1,166 | 1,170 | 1,165 | 1,170 | 2,400 | 1,170 |
| 2006-03-14 | 1,171 | 1,171 | 1,170 | 1,170 | 600 | 1,170 |
| 2006-03-13 | 1,166 | 1,170 | 1,166 | 1,170 | 400 | 1,170 |
| 2006-03-10 | 1,150 | 1,165 | 1,140 | 1,165 | 900 | 1,165 |
| 2006-03-09 | 1,164 | 1,164 | 1,120 | 1,145 | 2,700 | 1,145 |
| 2006-03-08 | 1,145 | 1,164 | 1,145 | 1,164 | 400 | 1,164 |
| 2006-03-07 | 1,135 | 1,135 | 1,133 | 1,135 | 800 | 1,135 |
| 2006-03-06 | 1,130 | 1,133 | 1,130 | 1,133 | 1,100 | 1,133 |
| 2006-03-03 | 1,170 | 1,170 | 1,166 | 1,166 | 1,700 | 1,166 |
| 2006-03-02 | 1,200 | 1,200 | 1,161 | 1,180 | 1,900 | 1,180 |
| 2006-03-01 | 1,207 | 1,208 | 1,120 | 1,132 | 8,800 | 1,132 |
| 2006-02-28 | 1,247 | 1,247 | 1,190 | 1,207 | 3,000 | 1,207 |
| 2006-02-27 | 1,186 | 1,200 | 1,186 | 1,190 | 2,200 | 1,190 |
| 2006-02-24 | 1,219 | 1,219 | 1,180 | 1,185 | 1,000 | 1,185 |
| 2006-02-23 | 1,200 | 1,225 | 1,100 | 1,210 | 3,100 | 1,210 |
| 2006-02-22 | 1,180 | 1,180 | 1,165 | 1,166 | 4,800 | 1,166 |
| 2006-02-21 | 1,100 | 1,118 | 1,080 | 1,118 | 2,100 | 1,118 |
| 2006-02-20 | 1,200 | 1,200 | 1,081 | 1,160 | 4,600 | 1,160 |
| 2006-02-17 | 1,250 | 1,250 | 1,180 | 1,205 | 2,300 | 1,205 |
| 2006-02-16 | 1,236 | 1,260 | 1,235 | 1,240 | 1,800 | 1,240 |
| 2006-02-15 | 1,250 | 1,250 | 1,235 | 1,236 | 1,800 | 1,236 |
| 2006-02-14 | 1,260 | 1,265 | 1,230 | 1,230 | 6,600 | 1,230 |
| 2006-02-13 | 1,279 | 1,279 | 1,261 | 1,261 | 900 | 1,261 |
| 2006-02-10 | 1,298 | 1,298 | 1,271 | 1,280 | 1,200 | 1,280 |
| 2006-02-09 | 1,291 | 1,298 | 1,290 | 1,298 | 1,900 | 1,298 |
| 2006-02-08 | 1,300 | 1,300 | 1,290 | 1,290 | 2,200 | 1,290 |
| 2006-02-07 | 1,302 | 1,310 | 1,290 | 1,310 | 1,700 | 1,310 |
| 2006-02-06 | 1,300 | 1,301 | 1,295 | 1,300 | 4,200 | 1,300 |
| 2006-02-03 | 1,310 | 1,310 | 1,300 | 1,300 | 600 | 1,300 |
| 2006-02-02 | 1,310 | 1,310 | 1,300 | 1,300 | 2,200 | 1,300 |
| 2006-02-01 | 1,320 | 1,320 | 1,310 | 1,310 | 2,200 | 1,310 |
| 2006-01-31 | 1,330 | 1,330 | 1,305 | 1,320 | 6,400 | 1,320 |
| 2006-01-30 | 1,300 | 1,305 | 1,291 | 1,300 | 3,200 | 1,300 |
| 2006-01-27 | 1,264 | 1,290 | 1,260 | 1,290 | 3,100 | 1,290 |
| 2006-01-26 | 1,263 | 1,263 | 1,258 | 1,263 | 1,600 | 1,263 |
| 2006-01-25 | 1,258 | 1,263 | 1,258 | 1,263 | 1,900 | 1,263 |
| 2006-01-24 | 1,201 | 1,249 | 1,201 | 1,230 | 5,500 | 1,230 |
| 2006-01-23 | 1,245 | 1,255 | 1,200 | 1,200 | 5,800 | 1,200 |
| 2006-01-20 | 1,290 | 1,290 | 1,260 | 1,280 | 3,900 | 1,280 |
| 2006-01-19 | 1,145 | 1,261 | 1,145 | 1,245 | 8,700 | 1,245 |
| 2006-01-18 | 1,288 | 1,288 | 1,094 | 1,125 | 13,700 | 1,125 |
| 2006-01-17 | 1,295 | 1,300 | 1,294 | 1,294 | 5,400 | 1,294 |
| 2006-01-16 | 1,295 | 1,305 | 1,291 | 1,300 | 4,600 | 1,300 |
| 2006-01-13 | 1,293 | 1,297 | 1,288 | 1,297 | 5,700 | 1,297 |
| 2006-01-12 | 1,300 | 1,303 | 1,288 | 1,296 | 7,100 | 1,296 |
| 2006-01-11 | 1,300 | 1,308 | 1,300 | 1,300 | 5,400 | 1,300 |
| 2006-01-10 | 1,300 | 1,307 | 1,300 | 1,307 | 4,300 | 1,307 |
| 2006-01-06 | 1,295 | 1,300 | 1,285 | 1,300 | 3,200 | 1,300 |
| 2006-01-05 | 1,330 | 1,349 | 1,290 | 1,298 | 8,200 | 1,298 |
| 2006-01-04 | 1,338 | 1,338 | 1,285 | 1,320 | 8,400 | 1,320 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株