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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 945 | 945 | 945 | 945 | 5,800 | 945 |
| 2007-12-27 | 894 | 915 | 894 | 915 | 800 | 915 |
| 2007-12-26 | 896 | 896 | 896 | 896 | 100 | 896 |
| 2007-12-25 | 890 | 890 | 870 | 870 | 1,500 | 870 |
| 2007-12-21 | 899 | 899 | 880 | 880 | 2,100 | 880 |
| 2007-12-20 | 900 | 900 | 900 | 900 | 700 | 900 |
| 2007-12-18 | 872 | 900 | 872 | 900 | 1,200 | 900 |
| 2007-12-17 | 880 | 900 | 879 | 900 | 900 | 900 |
| 2007-12-14 | 860 | 865 | 860 | 865 | 1,500 | 865 |
| 2007-12-12 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2007-12-11 | 899 | 899 | 899 | 899 | 1,300 | 899 |
| 2007-12-10 | 873 | 873 | 870 | 870 | 4,800 | 870 |
| 2007-12-07 | 873 | 873 | 873 | 873 | 300 | 873 |
| 2007-12-06 | 900 | 900 | 870 | 900 | 800 | 900 |
| 2007-12-05 | 885 | 900 | 885 | 900 | 600 | 900 |
| 2007-12-04 | 906 | 906 | 905 | 905 | 1,300 | 905 |
| 2007-12-03 | 919 | 935 | 905 | 905 | 1,600 | 905 |
| 2007-11-30 | 932 | 932 | 930 | 930 | 2,500 | 930 |
| 2007-11-29 | 904 | 934 | 904 | 934 | 300 | 934 |
| 2007-11-28 | 902 | 902 | 902 | 902 | 100 | 902 |
| 2007-11-27 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-11-22 | 890 | 900 | 890 | 900 | 2,400 | 900 |
| 2007-11-20 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2007-11-19 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2007-11-14 | 920 | 920 | 890 | 890 | 1,300 | 890 |
| 2007-11-13 | 914 | 914 | 911 | 911 | 900 | 911 |
| 2007-11-09 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2007-11-07 | 920 | 920 | 915 | 915 | 200 | 915 |
| 2007-11-06 | 920 | 920 | 920 | 920 | 1,100 | 920 |
| 2007-11-05 | 920 | 920 | 920 | 920 | 800 | 920 |
| 2007-11-02 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2007-11-01 | 922 | 922 | 920 | 920 | 200 | 920 |
| 2007-10-31 | 970 | 970 | 970 | 970 | 2,100 | 970 |
| 2007-10-30 | 928 | 950 | 928 | 950 | 300 | 950 |
| 2007-10-29 | 925 | 925 | 923 | 923 | 1,100 | 923 |
| 2007-10-26 | 916 | 920 | 916 | 920 | 200 | 920 |
| 2007-10-24 | 915 | 915 | 915 | 915 | 500 | 915 |
| 2007-10-22 | 912 | 912 | 911 | 911 | 300 | 911 |
| 2007-10-16 | 914 | 914 | 914 | 914 | 200 | 914 |
| 2007-10-15 | 912 | 912 | 904 | 904 | 1,400 | 904 |
| 2007-10-11 | 914 | 914 | 914 | 914 | 200 | 914 |
| 2007-10-10 | 930 | 930 | 913 | 913 | 400 | 913 |
| 2007-10-03 | 945 | 945 | 945 | 945 | 600 | 945 |
| 2007-10-02 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2007-09-28 | 950 | 960 | 933 | 933 | 3,400 | 933 |
| 2007-09-27 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2007-09-26 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2007-09-25 | 907 | 910 | 907 | 910 | 400 | 910 |
| 2007-09-20 | 906 | 906 | 906 | 906 | 100 | 906 |
| 2007-09-19 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2007-09-18 | 904 | 904 | 904 | 904 | 100 | 904 |
| 2007-09-14 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2007-09-13 | 912 | 912 | 912 | 912 | 200 | 912 |
| 2007-09-12 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2007-09-06 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2007-09-03 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2007-08-31 | 960 | 960 | 960 | 960 | 2,100 | 960 |
| 2007-08-30 | 910 | 945 | 910 | 945 | 400 | 945 |
| 2007-08-29 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2007-08-23 | 900 | 900 | 900 | 900 | 1,100 | 900 |
| 2007-08-22 | 897 | 897 | 895 | 895 | 400 | 895 |
| 2007-08-20 | 895 | 900 | 895 | 900 | 1,200 | 900 |
| 2007-08-17 | 910 | 910 | 902 | 903 | 2,200 | 903 |
| 2007-08-16 | 910 | 910 | 907 | 910 | 1,300 | 910 |
| 2007-08-13 | 930 | 930 | 930 | 930 | 600 | 930 |
| 2007-08-06 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2007-08-03 | 969 | 969 | 969 | 969 | 600 | 969 |
| 2007-08-02 | 921 | 929 | 921 | 929 | 200 | 929 |
| 2007-07-31 | 951 | 951 | 931 | 931 | 2,300 | 931 |
| 2007-07-30 | 924 | 931 | 920 | 931 | 1,800 | 931 |
| 2007-07-27 | 925 | 925 | 922 | 922 | 200 | 922 |
| 2007-07-26 | 924 | 924 | 924 | 924 | 400 | 924 |
| 2007-07-23 | 920 | 920 | 920 | 920 | 400 | 920 |
| 2007-07-20 | 916 | 916 | 916 | 916 | 100 | 916 |
| 2007-07-19 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2007-07-18 | 915 | 915 | 914 | 914 | 300 | 914 |
| 2007-07-10 | 912 | 912 | 912 | 912 | 1,300 | 912 |
| 2007-07-09 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2007-07-05 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2007-07-03 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2007-06-29 | 955 | 955 | 955 | 955 | 5,700 | 955 |
| 2007-06-26 | 902 | 902 | 901 | 902 | 1,100 | 902 |
| 2007-06-25 | 902 | 902 | 902 | 902 | 900 | 902 |
| 2007-06-21 | 941 | 942 | 940 | 940 | 400 | 940 |
| 2007-06-20 | 912 | 912 | 912 | 912 | 200 | 912 |
| 2007-06-19 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2007-06-14 | 903 | 924 | 903 | 924 | 1,500 | 924 |
| 2007-06-13 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2007-06-07 | 910 | 939 | 910 | 939 | 400 | 939 |
| 2007-06-06 | 901 | 909 | 896 | 900 | 3,000 | 900 |
| 2007-06-04 | 947 | 947 | 947 | 947 | 300 | 947 |
| 2007-06-01 | 932 | 932 | 932 | 932 | 100 | 932 |
| 2007-05-31 | 947 | 947 | 931 | 931 | 2,300 | 931 |
| 2007-05-30 | 910 | 920 | 910 | 920 | 600 | 920 |
| 2007-05-29 | 903 | 905 | 903 | 905 | 500 | 905 |
| 2007-05-28 | 902 | 902 | 902 | 902 | 200 | 902 |
| 2007-05-23 | 896 | 896 | 895 | 895 | 1,500 | 895 |
| 2007-05-21 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2007-05-16 | 900 | 900 | 900 | 900 | 1,100 | 900 |
| 2007-05-15 | 900 | 915 | 900 | 915 | 1,000 | 915 |
| 2007-05-14 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2007-05-10 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2007-05-09 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2007-05-07 | 930 | 930 | 930 | 930 | 400 | 930 |
| 2007-05-01 | 920 | 920 | 895 | 895 | 200 | 895 |
| 2007-04-27 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2007-04-25 | 880 | 880 | 876 | 876 | 500 | 876 |
| 2007-04-20 | 871 | 871 | 871 | 871 | 200 | 871 |
| 2007-04-19 | 900 | 900 | 880 | 880 | 1,200 | 880 |
| 2007-04-16 | 906 | 906 | 900 | 900 | 400 | 900 |
| 2007-04-13 | 920 | 920 | 920 | 920 | 700 | 920 |
| 2007-04-12 | 906 | 920 | 900 | 920 | 600 | 920 |
| 2007-04-11 | 913 | 913 | 913 | 913 | 200 | 913 |
| 2007-04-10 | 934 | 934 | 913 | 913 | 800 | 913 |
| 2007-04-06 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2007-04-03 | 961 | 961 | 950 | 950 | 1,500 | 950 |
| 2007-04-02 | 980 | 980 | 962 | 962 | 300 | 962 |
| 2007-03-30 | 987 | 987 | 980 | 980 | 2,300 | 980 |
| 2007-03-29 | 952 | 952 | 940 | 946 | 500 | 946 |
| 2007-03-28 | 991 | 991 | 951 | 951 | 600 | 951 |
| 2007-03-27 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2007-03-26 | 998 | 998 | 997 | 998 | 2,200 | 998 |
| 2007-03-23 | 971 | 989 | 970 | 989 | 1,400 | 989 |
| 2007-03-22 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2007-03-20 | 990 | 993 | 966 | 970 | 400 | 970 |
| 2007-03-19 | 970 | 990 | 965 | 990 | 3,500 | 990 |
| 2007-03-16 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 2007-03-15 | 960 | 960 | 960 | 960 | 1,100 | 960 |
| 2007-03-13 | 970 | 970 | 970 | 970 | 1,900 | 970 |
| 2007-03-12 | 960 | 970 | 960 | 970 | 1,100 | 970 |
| 2007-03-09 | 970 | 970 | 961 | 961 | 300 | 961 |
| 2007-03-08 | 964 | 970 | 964 | 970 | 400 | 970 |
| 2007-03-07 | 950 | 950 | 950 | 950 | 400 | 950 |
| 2007-03-06 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2007-03-05 | 950 | 950 | 920 | 920 | 500 | 920 |
| 2007-03-02 | 950 | 950 | 930 | 930 | 1,900 | 930 |
| 2007-03-01 | 910 | 940 | 910 | 930 | 1,200 | 930 |
| 2007-02-28 | 924 | 924 | 899 | 920 | 5,900 | 920 |
| 2007-02-27 | 948 | 950 | 947 | 947 | 1,500 | 947 |
| 2007-02-26 | 946 | 946 | 937 | 946 | 2,200 | 946 |
| 2007-02-23 | 900 | 925 | 900 | 925 | 200 | 925 |
| 2007-02-22 | 902 | 902 | 902 | 902 | 100 | 902 |
| 2007-02-21 | 888 | 919 | 888 | 919 | 3,400 | 919 |
| 2007-02-20 | 898 | 900 | 887 | 887 | 1,000 | 887 |
| 2007-02-19 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2007-02-16 | 898 | 898 | 882 | 882 | 1,000 | 882 |
| 2007-02-14 | 882 | 898 | 882 | 898 | 500 | 898 |
| 2007-02-13 | 882 | 882 | 882 | 882 | 100 | 882 |
| 2007-02-08 | 881 | 881 | 870 | 875 | 3,300 | 875 |
| 2007-02-07 | 888 | 888 | 880 | 880 | 600 | 880 |
| 2007-02-06 | 896 | 896 | 896 | 896 | 100 | 896 |
| 2007-02-05 | 890 | 890 | 886 | 886 | 600 | 886 |
| 2007-02-02 | 886 | 886 | 886 | 886 | 500 | 886 |
| 2007-02-01 | 878 | 878 | 865 | 865 | 200 | 865 |
| 2007-01-31 | 900 | 900 | 878 | 878 | 2,600 | 878 |
| 2007-01-30 | 885 | 885 | 885 | 885 | 300 | 885 |
| 2007-01-29 | 876 | 880 | 876 | 878 | 300 | 878 |
| 2007-01-25 | 874 | 885 | 874 | 875 | 900 | 875 |
| 2007-01-24 | 866 | 876 | 866 | 875 | 1,100 | 875 |
| 2007-01-23 | 883 | 883 | 883 | 883 | 100 | 883 |
| 2007-01-22 | 860 | 865 | 860 | 864 | 300 | 864 |
| 2007-01-19 | 887 | 887 | 887 | 887 | 500 | 887 |
| 2007-01-18 | 869 | 870 | 869 | 870 | 400 | 870 |
| 2007-01-17 | 854 | 865 | 854 | 865 | 1,400 | 865 |
| 2007-01-16 | 838 | 838 | 838 | 838 | 200 | 838 |
| 2007-01-15 | 836 | 850 | 836 | 850 | 300 | 850 |
| 2007-01-11 | 840 | 842 | 835 | 835 | 3,500 | 835 |
| 2007-01-10 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2007-01-09 | 843 | 843 | 840 | 840 | 400 | 840 |
| 2007-01-05 | 840 | 843 | 840 | 843 | 500 | 843 |
| 2007-01-04 | 870 | 870 | 865 | 865 | 600 | 865 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株