9057 遠州トラック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 848 | 848 | 835 | 837 | 7,000 | 837 |
| 2015-12-29 | 850 | 852 | 840 | 844 | 3,300 | 844 |
| 2015-12-28 | 844 | 850 | 844 | 850 | 1,200 | 850 |
| 2015-12-25 | 844 | 844 | 844 | 844 | 100 | 844 |
| 2015-12-24 | 835 | 844 | 835 | 844 | 700 | 844 |
| 2015-12-22 | 835 | 839 | 833 | 833 | 1,800 | 833 |
| 2015-12-21 | 837 | 837 | 834 | 835 | 600 | 835 |
| 2015-12-18 | 861 | 861 | 840 | 840 | 3,700 | 840 |
| 2015-12-17 | 837 | 837 | 832 | 832 | 800 | 832 |
| 2015-12-15 | 832 | 832 | 832 | 832 | 400 | 832 |
| 2015-12-14 | 832 | 832 | 832 | 832 | 500 | 832 |
| 2015-12-11 | 832 | 832 | 832 | 832 | 200 | 832 |
| 2015-12-10 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2015-12-09 | 831 | 832 | 831 | 832 | 300 | 832 |
| 2015-12-07 | 830 | 830 | 830 | 830 | 400 | 830 |
| 2015-12-03 | 844 | 845 | 830 | 830 | 2,600 | 830 |
| 2015-12-02 | 875 | 875 | 837 | 840 | 4,400 | 840 |
| 2015-12-01 | 830 | 830 | 830 | 830 | 900 | 830 |
| 2015-11-30 | 842 | 842 | 842 | 842 | 3,400 | 842 |
| 2015-11-27 | 834 | 840 | 834 | 840 | 600 | 840 |
| 2015-11-26 | 834 | 834 | 830 | 830 | 300 | 830 |
| 2015-11-25 | 834 | 834 | 834 | 834 | 300 | 834 |
| 2015-11-24 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2015-11-20 | 829 | 829 | 829 | 829 | 100 | 829 |
| 2015-11-19 | 829 | 830 | 829 | 830 | 300 | 830 |
| 2015-11-18 | 828 | 835 | 828 | 829 | 1,300 | 829 |
| 2015-11-11 | 825 | 826 | 821 | 821 | 900 | 821 |
| 2015-11-10 | 820 | 825 | 820 | 825 | 300 | 825 |
| 2015-11-09 | 823 | 823 | 820 | 820 | 700 | 820 |
| 2015-11-06 | 830 | 830 | 801 | 825 | 1,600 | 825 |
| 2015-11-05 | 829 | 830 | 829 | 830 | 500 | 830 |
| 2015-11-04 | 830 | 830 | 829 | 829 | 1,800 | 829 |
| 2015-11-02 | 812 | 829 | 812 | 829 | 4,300 | 829 |
| 2015-10-30 | 829 | 829 | 821 | 821 | 5,400 | 821 |
| 2015-10-29 | 829 | 829 | 827 | 827 | 600 | 827 |
| 2015-10-28 | 829 | 829 | 828 | 829 | 2,500 | 829 |
| 2015-10-27 | 829 | 829 | 817 | 819 | 4,500 | 819 |
| 2015-10-26 | 824 | 824 | 824 | 824 | 100 | 824 |
| 2015-10-16 | 813 | 813 | 813 | 813 | 100 | 813 |
| 2015-10-14 | 812 | 812 | 812 | 812 | 100 | 812 |
| 2015-10-13 | 810 | 811 | 809 | 811 | 800 | 811 |
| 2015-10-08 | 809 | 809 | 809 | 809 | 200 | 809 |
| 2015-10-07 | 811 | 811 | 809 | 809 | 1,100 | 809 |
| 2015-10-06 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2015-10-05 | 810 | 811 | 810 | 811 | 600 | 811 |
| 2015-10-02 | 823 | 823 | 807 | 810 | 900 | 810 |
| 2015-10-01 | 809 | 810 | 808 | 808 | 1,900 | 808 |
| 2015-09-30 | 825 | 825 | 824 | 824 | 3,400 | 824 |
| 2015-09-29 | 816 | 816 | 810 | 810 | 2,000 | 810 |
| 2015-09-25 | 809 | 815 | 809 | 815 | 1,800 | 815 |
| 2015-09-24 | 809 | 809 | 806 | 809 | 400 | 809 |
| 2015-09-18 | 817 | 817 | 817 | 817 | 3,000 | 817 |
| 2015-09-17 | 820 | 821 | 816 | 816 | 1,000 | 816 |
| 2015-09-16 | 820 | 820 | 820 | 820 | 200 | 820 |
| 2015-09-11 | 814 | 830 | 814 | 829 | 2,100 | 829 |
| 2015-09-09 | 810 | 815 | 810 | 815 | 2,300 | 815 |
| 2015-09-08 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2015-09-04 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2015-09-03 | 809 | 809 | 809 | 809 | 300 | 809 |
| 2015-09-02 | 802 | 802 | 802 | 802 | 500 | 802 |
| 2015-09-01 | 809 | 809 | 801 | 802 | 600 | 802 |
| 2015-08-31 | 810 | 810 | 804 | 804 | 3,900 | 804 |
| 2015-08-28 | 805 | 810 | 804 | 810 | 2,500 | 810 |
| 2015-08-27 | 799 | 805 | 799 | 805 | 1,200 | 805 |
| 2015-08-26 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2015-08-25 | 805 | 805 | 789 | 789 | 6,300 | 789 |
| 2015-08-24 | 816 | 816 | 808 | 808 | 2,000 | 808 |
| 2015-08-21 | 831 | 831 | 815 | 815 | 1,400 | 815 |
| 2015-08-20 | 812 | 825 | 812 | 816 | 900 | 816 |
| 2015-08-18 | 813 | 813 | 810 | 810 | 3,200 | 810 |
| 2015-08-17 | 814 | 814 | 810 | 811 | 3,500 | 811 |
| 2015-08-14 | 813 | 813 | 813 | 813 | 300 | 813 |
| 2015-08-13 | 807 | 811 | 807 | 811 | 3,000 | 811 |
| 2015-08-12 | 811 | 811 | 806 | 807 | 4,400 | 807 |
| 2015-08-11 | 812 | 813 | 810 | 811 | 7,100 | 811 |
| 2015-08-10 | 821 | 823 | 816 | 816 | 1,000 | 816 |
| 2015-08-07 | 825 | 825 | 817 | 819 | 2,000 | 819 |
| 2015-08-06 | 840 | 840 | 840 | 840 | 3,500 | 840 |
| 2015-08-05 | 829 | 859 | 809 | 829 | 7,600 | 829 |
| 2015-08-04 | 819 | 819 | 810 | 810 | 1,700 | 810 |
| 2015-08-03 | 845 | 845 | 819 | 819 | 1,900 | 819 |
| 2015-07-31 | 842 | 842 | 842 | 842 | 3,300 | 842 |
| 2015-07-30 | 841 | 841 | 836 | 836 | 700 | 836 |
| 2015-07-29 | 848 | 848 | 848 | 848 | 800 | 848 |
| 2015-07-27 | 845 | 848 | 845 | 848 | 2,400 | 848 |
| 2015-07-24 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2015-07-17 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2015-07-16 | 860 | 860 | 860 | 860 | 700 | 860 |
| 2015-07-15 | 854 | 856 | 854 | 856 | 500 | 856 |
| 2015-07-14 | 845 | 856 | 845 | 856 | 900 | 856 |
| 2015-07-09 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2015-07-07 | 832 | 832 | 832 | 832 | 300 | 832 |
| 2015-07-06 | 831 | 856 | 820 | 820 | 1,800 | 820 |
| 2015-07-03 | 850 | 850 | 849 | 850 | 800 | 850 |
| 2015-07-02 | 845 | 845 | 845 | 845 | 300 | 845 |
| 2015-07-01 | 830 | 850 | 830 | 850 | 800 | 850 |
| 2015-06-30 | 850 | 850 | 815 | 830 | 6,400 | 830 |
| 2015-06-29 | 835 | 840 | 835 | 835 | 700 | 835 |
| 2015-06-26 | 837 | 845 | 833 | 833 | 2,100 | 833 |
| 2015-06-25 | 826 | 826 | 826 | 826 | 100 | 826 |
| 2015-06-23 | 835 | 835 | 835 | 835 | 700 | 835 |
| 2015-06-19 | 839 | 840 | 822 | 822 | 4,200 | 822 |
| 2015-06-18 | 836 | 836 | 830 | 830 | 700 | 830 |
| 2015-06-17 | 833 | 833 | 833 | 833 | 400 | 833 |
| 2015-06-16 | 830 | 830 | 830 | 830 | 600 | 830 |
| 2015-06-11 | 815 | 831 | 815 | 818 | 1,400 | 818 |
| 2015-06-09 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2015-06-04 | 825 | 835 | 825 | 835 | 1,000 | 835 |
| 2015-06-03 | 820 | 820 | 820 | 820 | 600 | 820 |
| 2015-06-01 | 820 | 830 | 820 | 830 | 300 | 830 |
| 2015-05-29 | 846 | 846 | 826 | 826 | 3,300 | 826 |
| 2015-05-28 | 818 | 822 | 818 | 822 | 500 | 822 |
| 2015-05-27 | 819 | 819 | 819 | 819 | 100 | 819 |
| 2015-05-26 | 817 | 820 | 817 | 820 | 700 | 820 |
| 2015-05-22 | 817 | 818 | 810 | 810 | 500 | 810 |
| 2015-05-21 | 818 | 830 | 811 | 811 | 2,000 | 811 |
| 2015-05-20 | 817 | 817 | 817 | 817 | 700 | 817 |
| 2015-05-18 | 816 | 816 | 816 | 816 | 200 | 816 |
| 2015-05-15 | 814 | 829 | 805 | 807 | 4,900 | 807 |
| 2015-05-13 | 848 | 848 | 820 | 844 | 600 | 844 |
| 2015-05-12 | 820 | 849 | 820 | 849 | 4,200 | 849 |
| 2015-05-11 | 816 | 818 | 816 | 818 | 300 | 818 |
| 2015-05-08 | 809 | 815 | 809 | 815 | 300 | 815 |
| 2015-05-07 | 820 | 820 | 820 | 820 | 600 | 820 |
| 2015-05-01 | 799 | 799 | 799 | 799 | 200 | 799 |
| 2015-04-30 | 800 | 802 | 800 | 802 | 7,800 | 802 |
| 2015-04-28 | 811 | 817 | 811 | 817 | 600 | 817 |
| 2015-04-27 | 803 | 809 | 803 | 803 | 1,300 | 803 |
| 2015-04-23 | 815 | 815 | 800 | 800 | 1,300 | 800 |
| 2015-04-21 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2015-04-20 | 815 | 815 | 815 | 815 | 300 | 815 |
| 2015-04-17 | 805 | 810 | 805 | 810 | 300 | 810 |
| 2015-04-15 | 805 | 805 | 803 | 803 | 200 | 803 |
| 2015-04-14 | 804 | 804 | 800 | 800 | 3,200 | 800 |
| 2015-04-13 | 812 | 812 | 812 | 812 | 100 | 812 |
| 2015-04-10 | 805 | 812 | 805 | 812 | 1,300 | 812 |
| 2015-04-09 | 810 | 810 | 810 | 810 | 1,100 | 810 |
| 2015-04-08 | 806 | 810 | 806 | 810 | 200 | 810 |
| 2015-04-03 | 807 | 807 | 800 | 806 | 1,300 | 806 |
| 2015-04-02 | 800 | 807 | 800 | 807 | 400 | 807 |
| 2015-04-01 | 800 | 802 | 799 | 799 | 3,400 | 799 |
| 2015-03-31 | 830 | 835 | 815 | 835 | 5,200 | 835 |
| 2015-03-30 | 810 | 820 | 810 | 819 | 500 | 819 |
| 2015-03-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2015-03-26 | 851 | 860 | 849 | 849 | 1,600 | 849 |
| 2015-03-25 | 868 | 868 | 860 | 860 | 2,400 | 860 |
| 2015-03-24 | 855 | 859 | 850 | 850 | 2,300 | 850 |
| 2015-03-23 | 855 | 855 | 840 | 840 | 1,100 | 840 |
| 2015-03-20 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2015-03-19 | 840 | 840 | 840 | 840 | 1,600 | 840 |
| 2015-03-18 | 844 | 850 | 834 | 850 | 2,500 | 850 |
| 2015-03-17 | 830 | 844 | 829 | 844 | 3,700 | 844 |
| 2015-03-16 | 831 | 846 | 830 | 846 | 2,500 | 846 |
| 2015-03-13 | 819 | 845 | 819 | 845 | 3,700 | 845 |
| 2015-03-12 | 810 | 819 | 810 | 817 | 5,200 | 817 |
| 2015-03-11 | 809 | 809 | 809 | 809 | 100 | 809 |
| 2015-03-10 | 808 | 808 | 805 | 806 | 1,200 | 806 |
| 2015-03-09 | 814 | 814 | 814 | 814 | 100 | 814 |
| 2015-03-06 | 814 | 814 | 814 | 814 | 100 | 814 |
| 2015-03-05 | 811 | 812 | 811 | 812 | 400 | 812 |
| 2015-03-04 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 2015-03-03 | 812 | 812 | 803 | 803 | 1,700 | 803 |
| 2015-03-02 | 810 | 812 | 810 | 812 | 400 | 812 |
| 2015-02-27 | 818 | 818 | 800 | 810 | 5,900 | 810 |
| 2015-02-26 | 817 | 818 | 816 | 818 | 1,600 | 818 |
| 2015-02-25 | 814 | 815 | 814 | 815 | 800 | 815 |
| 2015-02-24 | 820 | 820 | 815 | 815 | 1,100 | 815 |
| 2015-02-23 | 810 | 810 | 805 | 805 | 1,500 | 805 |
| 2015-02-20 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2015-02-19 | 802 | 805 | 802 | 805 | 1,100 | 805 |
| 2015-02-18 | 800 | 810 | 800 | 810 | 3,400 | 810 |
| 2015-02-17 | 808 | 808 | 803 | 803 | 200 | 803 |
| 2015-02-12 | 802 | 802 | 802 | 802 | 100 | 802 |
| 2015-02-09 | 809 | 809 | 809 | 809 | 100 | 809 |
| 2015-02-04 | 803 | 803 | 797 | 797 | 1,000 | 797 |
| 2015-02-03 | 810 | 810 | 809 | 809 | 500 | 809 |
| 2015-01-30 | 810 | 810 | 794 | 794 | 4,000 | 794 |
| 2015-01-29 | 808 | 808 | 808 | 808 | 1,200 | 808 |
| 2015-01-28 | 811 | 812 | 811 | 812 | 500 | 812 |
| 2015-01-27 | 809 | 809 | 805 | 805 | 500 | 805 |
| 2015-01-26 | 810 | 810 | 810 | 810 | 400 | 810 |
| 2015-01-23 | 810 | 810 | 797 | 797 | 300 | 797 |
| 2015-01-22 | 795 | 795 | 795 | 795 | 300 | 795 |
| 2015-01-16 | 810 | 810 | 800 | 800 | 1,200 | 800 |
| 2015-01-14 | 803 | 810 | 803 | 810 | 300 | 810 |
| 2015-01-13 | 800 | 802 | 800 | 802 | 1,400 | 802 |
| 2015-01-08 | 802 | 802 | 801 | 802 | 600 | 802 |
| 2015-01-06 | 794 | 794 | 794 | 794 | 2,100 | 794 |
| 2015-01-05 | 809 | 809 | 809 | 809 | 600 | 809 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株