9057 遠州トラック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 690 | 690 | 690 | 690 | 4,900 | 690 |
| 2009-12-29 | 690 | 690 | 690 | 690 | 700 | 690 |
| 2009-12-28 | 690 | 690 | 690 | 690 | 600 | 690 |
| 2009-12-22 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2009-12-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2009-12-18 | 690 | 690 | 690 | 690 | 2,800 | 690 |
| 2009-12-17 | 690 | 690 | 690 | 690 | 400 | 690 |
| 2009-12-15 | 693 | 693 | 690 | 690 | 600 | 690 |
| 2009-12-03 | 710 | 710 | 710 | 710 | 600 | 710 |
| 2009-11-30 | 710 | 710 | 690 | 690 | 3,000 | 690 |
| 2009-11-27 | 689 | 700 | 689 | 700 | 1,300 | 700 |
| 2009-11-24 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2009-11-18 | 665 | 665 | 665 | 665 | 1,300 | 665 |
| 2009-11-16 | 680 | 680 | 679 | 679 | 1,300 | 679 |
| 2009-11-12 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2009-11-10 | 690 | 690 | 690 | 690 | 700 | 690 |
| 2009-11-09 | 689 | 689 | 689 | 689 | 100 | 689 |
| 2009-11-04 | 714 | 714 | 714 | 714 | 600 | 714 |
| 2009-11-02 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2009-10-30 | 693 | 700 | 691 | 691 | 4,100 | 691 |
| 2009-10-29 | 700 | 705 | 700 | 705 | 900 | 705 |
| 2009-10-28 | 700 | 703 | 700 | 700 | 1,500 | 700 |
| 2009-10-27 | 699 | 699 | 699 | 699 | 200 | 699 |
| 2009-10-26 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2009-10-23 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2009-10-22 | 692 | 692 | 692 | 692 | 400 | 692 |
| 2009-10-21 | 692 | 692 | 692 | 692 | 200 | 692 |
| 2009-10-15 | 691 | 691 | 690 | 690 | 400 | 690 |
| 2009-10-08 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2009-10-06 | 690 | 690 | 690 | 690 | 600 | 690 |
| 2009-10-05 | 700 | 700 | 673 | 673 | 1,400 | 673 |
| 2009-10-02 | 692 | 692 | 692 | 692 | 100 | 692 |
| 2009-09-30 | 700 | 700 | 700 | 700 | 3,100 | 700 |
| 2009-09-29 | 689 | 692 | 688 | 692 | 900 | 692 |
| 2009-09-28 | 681 | 682 | 681 | 682 | 500 | 682 |
| 2009-09-25 | 673 | 681 | 671 | 681 | 700 | 681 |
| 2009-09-24 | 675 | 675 | 670 | 675 | 300 | 675 |
| 2009-09-18 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2009-09-17 | 668 | 668 | 661 | 661 | 2,100 | 661 |
| 2009-09-10 | 696 | 698 | 696 | 698 | 300 | 698 |
| 2009-09-09 | 695 | 695 | 695 | 695 | 200 | 695 |
| 2009-09-08 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2009-09-03 | 726 | 726 | 726 | 726 | 600 | 726 |
| 2009-09-02 | 706 | 706 | 706 | 706 | 100 | 706 |
| 2009-09-01 | 690 | 706 | 690 | 706 | 900 | 706 |
| 2009-08-31 | 699 | 702 | 695 | 702 | 3,800 | 702 |
| 2009-08-28 | 700 | 705 | 695 | 695 | 2,900 | 695 |
| 2009-08-27 | 695 | 700 | 695 | 699 | 900 | 699 |
| 2009-08-26 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2009-08-25 | 690 | 696 | 690 | 695 | 1,100 | 695 |
| 2009-08-21 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2009-08-20 | 692 | 692 | 690 | 690 | 1,000 | 690 |
| 2009-08-19 | 694 | 694 | 690 | 691 | 500 | 691 |
| 2009-08-17 | 691 | 691 | 691 | 691 | 300 | 691 |
| 2009-08-13 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2009-08-10 | 701 | 701 | 701 | 701 | 300 | 701 |
| 2009-08-06 | 695 | 695 | 690 | 690 | 200 | 690 |
| 2009-08-05 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2009-08-04 | 691 | 691 | 690 | 691 | 600 | 691 |
| 2009-08-03 | 706 | 706 | 691 | 691 | 1,000 | 691 |
| 2009-07-31 | 694 | 706 | 694 | 706 | 4,200 | 706 |
| 2009-07-30 | 703 | 704 | 703 | 704 | 1,100 | 704 |
| 2009-07-29 | 706 | 706 | 704 | 704 | 1,600 | 704 |
| 2009-07-28 | 710 | 712 | 706 | 706 | 1,400 | 706 |
| 2009-07-27 | 701 | 704 | 700 | 704 | 1,000 | 704 |
| 2009-07-24 | 710 | 711 | 700 | 700 | 300 | 700 |
| 2009-07-23 | 700 | 700 | 700 | 700 | 800 | 700 |
| 2009-07-22 | 700 | 701 | 700 | 700 | 800 | 700 |
| 2009-07-21 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2009-07-16 | 708 | 708 | 708 | 708 | 100 | 708 |
| 2009-07-13 | 709 | 710 | 709 | 710 | 700 | 710 |
| 2009-07-07 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2009-07-03 | 724 | 724 | 717 | 717 | 800 | 717 |
| 2009-07-02 | 715 | 719 | 715 | 719 | 300 | 719 |
| 2009-07-01 | 715 | 715 | 715 | 715 | 200 | 715 |
| 2009-06-30 | 709 | 709 | 708 | 708 | 5,000 | 708 |
| 2009-06-29 | 718 | 720 | 710 | 719 | 5,100 | 719 |
| 2009-06-26 | 720 | 721 | 715 | 715 | 2,700 | 715 |
| 2009-06-25 | 721 | 721 | 716 | 716 | 400 | 716 |
| 2009-06-24 | 721 | 721 | 716 | 720 | 400 | 720 |
| 2009-06-19 | 730 | 730 | 720 | 725 | 3,300 | 725 |
| 2009-06-18 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2009-06-17 | 702 | 710 | 702 | 710 | 300 | 710 |
| 2009-06-16 | 701 | 701 | 701 | 701 | 300 | 701 |
| 2009-06-15 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2009-06-12 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2009-06-10 | 705 | 706 | 696 | 696 | 600 | 696 |
| 2009-06-09 | 705 | 705 | 705 | 705 | 200 | 705 |
| 2009-06-03 | 706 | 706 | 706 | 706 | 600 | 706 |
| 2009-06-02 | 696 | 698 | 695 | 695 | 1,100 | 695 |
| 2009-06-01 | 694 | 694 | 694 | 694 | 300 | 694 |
| 2009-05-29 | 694 | 694 | 694 | 694 | 3,000 | 694 |
| 2009-05-28 | 703 | 714 | 700 | 714 | 1,400 | 714 |
| 2009-05-27 | 691 | 700 | 691 | 700 | 700 | 700 |
| 2009-05-26 | 700 | 700 | 685 | 685 | 1,000 | 685 |
| 2009-05-25 | 692 | 695 | 683 | 695 | 1,800 | 695 |
| 2009-05-22 | 692 | 692 | 692 | 692 | 200 | 692 |
| 2009-05-21 | 692 | 692 | 692 | 692 | 200 | 692 |
| 2009-05-20 | 695 | 695 | 692 | 692 | 300 | 692 |
| 2009-05-19 | 695 | 695 | 695 | 695 | 200 | 695 |
| 2009-05-18 | 695 | 696 | 695 | 695 | 600 | 695 |
| 2009-05-15 | 700 | 705 | 696 | 700 | 3,600 | 700 |
| 2009-05-12 | 700 | 705 | 700 | 705 | 500 | 705 |
| 2009-05-11 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2009-05-07 | 735 | 735 | 735 | 735 | 700 | 735 |
| 2009-05-01 | 688 | 690 | 688 | 688 | 600 | 688 |
| 2009-04-30 | 717 | 717 | 709 | 709 | 3,000 | 709 |
| 2009-04-28 | 722 | 731 | 718 | 731 | 1,300 | 731 |
| 2009-04-27 | 720 | 721 | 719 | 719 | 2,300 | 719 |
| 2009-04-24 | 722 | 722 | 719 | 719 | 900 | 719 |
| 2009-04-23 | 719 | 720 | 719 | 720 | 500 | 720 |
| 2009-04-22 | 730 | 740 | 728 | 728 | 1,600 | 728 |
| 2009-04-21 | 730 | 730 | 730 | 730 | 600 | 730 |
| 2009-04-20 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2009-04-17 | 730 | 750 | 730 | 750 | 2,000 | 750 |
| 2009-04-16 | 749 | 749 | 749 | 749 | 200 | 749 |
| 2009-04-13 | 724 | 724 | 724 | 724 | 400 | 724 |
| 2009-04-08 | 750 | 750 | 722 | 722 | 200 | 722 |
| 2009-04-07 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2009-04-06 | 779 | 779 | 718 | 718 | 200 | 718 |
| 2009-04-03 | 790 | 790 | 790 | 790 | 500 | 790 |
| 2009-04-02 | 794 | 794 | 794 | 794 | 100 | 794 |
| 2009-03-31 | 800 | 800 | 800 | 800 | 2,500 | 800 |
| 2009-03-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-03-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-03-25 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2009-03-24 | 730 | 730 | 730 | 730 | 800 | 730 |
| 2009-03-23 | 721 | 730 | 721 | 730 | 700 | 730 |
| 2009-03-19 | 735 | 735 | 734 | 734 | 300 | 734 |
| 2009-03-17 | 735 | 735 | 735 | 735 | 300 | 735 |
| 2009-03-13 | 731 | 731 | 731 | 731 | 700 | 731 |
| 2009-03-11 | 750 | 750 | 731 | 731 | 1,200 | 731 |
| 2009-03-04 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2009-03-03 | 788 | 788 | 788 | 788 | 600 | 788 |
| 2009-03-02 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-02-27 | 764 | 764 | 764 | 764 | 2,700 | 764 |
| 2009-02-26 | 742 | 742 | 735 | 735 | 200 | 735 |
| 2009-02-25 | 727 | 727 | 727 | 727 | 300 | 727 |
| 2009-02-20 | 723 | 723 | 722 | 722 | 300 | 722 |
| 2009-02-19 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2009-02-18 | 721 | 721 | 721 | 721 | 100 | 721 |
| 2009-02-16 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2009-02-09 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2009-02-06 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2009-02-03 | 730 | 730 | 711 | 711 | 1,000 | 711 |
| 2009-02-02 | 711 | 711 | 711 | 711 | 500 | 711 |
| 2009-01-30 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2009-01-29 | 777 | 777 | 750 | 750 | 2,000 | 750 |
| 2009-01-28 | 756 | 776 | 756 | 776 | 200 | 776 |
| 2009-01-27 | 754 | 754 | 734 | 750 | 1,400 | 750 |
| 2009-01-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2009-01-20 | 754 | 754 | 750 | 750 | 500 | 750 |
| 2009-01-19 | 780 | 780 | 779 | 780 | 300 | 780 |
| 2009-01-15 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2009-01-08 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2009-01-05 | 860 | 860 | 860 | 860 | 600 | 860 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株