9057 遠州トラック(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-289459459459455,800945
2007-12-27894915894915800915
2007-12-26896896896896100896
2007-12-258908908708701,500870
2007-12-218998998808802,100880
2007-12-20900900900900700900
2007-12-188729008729001,200900
2007-12-17880900879900900900
2007-12-148608658608651,500865
2007-12-12890890890890100890
2007-12-118998998998991,300899
2007-12-108738738708704,800870
2007-12-07873873873873300873
2007-12-06900900870900800900
2007-12-05885900885900600900
2007-12-049069069059051,300905
2007-12-039199359059051,600905
2007-11-309329329309302,500930
2007-11-29904934904934300934
2007-11-28902902902902100902
2007-11-279009009009001,000900
2007-11-228909008909002,400900
2007-11-20900900900900500900
2007-11-19900900900900200900
2007-11-149209208908901,300890
2007-11-13914914911911900911
2007-11-099359359359351,000935
2007-11-07920920915915200915
2007-11-069209209209201,100920
2007-11-05920920920920800920
2007-11-02920920920920300920
2007-11-01922922920920200920
2007-10-319709709709702,100970
2007-10-30928950928950300950
2007-10-299259259239231,100923
2007-10-26916920916920200920
2007-10-24915915915915500915
2007-10-22912912911911300911
2007-10-16914914914914200914
2007-10-159129129049041,400904
2007-10-11914914914914200914
2007-10-10930930913913400913
2007-10-03945945945945600945
2007-10-02930930930930100930
2007-09-289509609339333,400933
2007-09-27935935935935200935
2007-09-26930930930930200930
2007-09-25907910907910400910
2007-09-20906906906906100906
2007-09-19905905905905100905
2007-09-18904904904904100904
2007-09-14920920920920500920
2007-09-13912912912912200912
2007-09-12910910910910100910
2007-09-06950950950950100950
2007-09-03960960960960500960
2007-08-319609609609602,100960
2007-08-30910945910945400945
2007-08-29910910910910200910
2007-08-239009009009001,100900
2007-08-22897897895895400895
2007-08-208959008959001,200900
2007-08-179109109029032,200903
2007-08-169109109079101,300910
2007-08-13930930930930600930
2007-08-06930930930930200930
2007-08-03969969969969600969
2007-08-02921929921929200929
2007-07-319519519319312,300931
2007-07-309249319209311,800931
2007-07-27925925922922200922
2007-07-26924924924924400924
2007-07-23920920920920400920
2007-07-20916916916916100916
2007-07-19915915915915100915
2007-07-18915915914914300914
2007-07-109129129129121,300912
2007-07-09920920920920100920
2007-07-05920920920920100920
2007-07-03930930930930500930
2007-06-299559559559555,700955
2007-06-269029029019021,100902
2007-06-25902902902902900902
2007-06-21941942940940400940
2007-06-20912912912912200912
2007-06-19910910910910100910
2007-06-149039249039241,500924
2007-06-13930930930930100930
2007-06-07910939910939400939
2007-06-069019098969003,000900
2007-06-04947947947947300947
2007-06-01932932932932100932
2007-05-319479479319312,300931
2007-05-30910920910920600920
2007-05-29903905903905500905
2007-05-28902902902902200902
2007-05-238968968958951,500895
2007-05-21900900900900100900
2007-05-169009009009001,100900
2007-05-159009159009151,000915
2007-05-14900900900900200900
2007-05-10895895895895100895
2007-05-09895895895895100895
2007-05-07930930930930400930
2007-05-01920920895895200895
2007-04-279209209209202,000920
2007-04-25880880876876500876
2007-04-20871871871871200871
2007-04-199009008808801,200880
2007-04-16906906900900400900
2007-04-13920920920920700920
2007-04-12906920900920600920
2007-04-11913913913913200913
2007-04-10934934913913800913
2007-04-06945945945945100945
2007-04-039619619509501,500950
2007-04-02980980962962300962
2007-03-309879879809802,300980
2007-03-29952952940946500946
2007-03-28991991951951600951
2007-03-27990990990990100990
2007-03-269989989979982,200998
2007-03-239719899709891,400989
2007-03-22971971971971100971
2007-03-20990993966970400970
2007-03-199709909659903,500990
2007-03-169789789789781,000978
2007-03-159609609609601,100960
2007-03-139709709709701,900970
2007-03-129609709609701,100970
2007-03-09970970961961300961
2007-03-08964970964970400970
2007-03-07950950950950400950
2007-03-06950950950950100950
2007-03-05950950920920500920
2007-03-029509509309301,900930
2007-03-019109409109301,200930
2007-02-289249248999205,900920
2007-02-279489509479471,500947
2007-02-269469469379462,200946
2007-02-23900925900925200925
2007-02-22902902902902100902
2007-02-218889198889193,400919
2007-02-208989008878871,000887
2007-02-19888888888888100888
2007-02-168988988828821,000882
2007-02-14882898882898500898
2007-02-13882882882882100882
2007-02-088818818708753,300875
2007-02-07888888880880600880
2007-02-06896896896896100896
2007-02-05890890886886600886
2007-02-02886886886886500886
2007-02-01878878865865200865
2007-01-319009008788782,600878
2007-01-30885885885885300885
2007-01-29876880876878300878
2007-01-25874885874875900875
2007-01-248668768668751,100875
2007-01-23883883883883100883
2007-01-22860865860864300864
2007-01-19887887887887500887
2007-01-18869870869870400870
2007-01-178548658548651,400865
2007-01-16838838838838200838
2007-01-15836850836850300850
2007-01-118408428358353,500835
2007-01-10840840840840100840
2007-01-09843843840840400840
2007-01-05840843840843500843
2007-01-04870870865865600865

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