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