9057 遠州トラック(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-289409589409403,000940
2018-12-279549669359647,000964
2018-12-269719719099243,100924
2018-12-2587190085185119,000851
2018-12-219619899609605,000960
2018-12-2098699096698011,700980
2018-12-199919969919952,500995
2018-12-189971,00399099110,900991
2018-12-171,0011,0049981,00311,2001,003
2018-12-141,0031,0091,0021,0026,3001,002
2018-12-131,0061,0141,0051,0053,6001,005
2018-12-121,0061,0191,0031,0058,2001,005
2018-12-111,0021,0081,0011,0052,4001,005
2018-12-101,0121,0151,0021,0026,4001,002
2018-12-071,0171,0451,0141,0157,3001,015
2018-12-061,0231,0231,0161,0163,4001,016
2018-12-051,0311,0551,0231,0241,7001,024
2018-12-041,0691,0691,0311,0317,5001,031
2018-12-031,0321,0531,0321,0532,4001,053
2018-11-301,0171,0381,0171,0327,9001,032
2018-11-291,0141,0191,0111,0164,2001,016
2018-11-281,0181,0191,0101,0142,2001,014
2018-11-271,0191,0211,0151,0181,7001,018
2018-11-261,0051,0201,0051,0103,6001,010
2018-11-221,0031,0121,0031,0031,7001,003
2018-11-211,0011,0121,0011,0011,7001,001
2018-11-201,0091,0109981,0017,7001,001
2018-11-191,0121,0291,0081,0094,7001,009
2018-11-161,0191,0191,0131,0142,0001,014
2018-11-151,0401,0401,0321,0334,6001,033
2018-11-141,0501,0541,0401,0403,8001,040
2018-11-131,0611,0811,0511,0514,8001,051
2018-11-121,0981,0981,0681,0682,2001,068
2018-11-091,0991,0991,0691,0984,9001,098
2018-11-081,1211,1211,0751,0994,1001,099
2018-11-071,0971,1271,0731,0737,2001,073
2018-11-061,0811,1281,0601,09812,1001,098
2018-11-051,0951,0991,0901,0908001,090
2018-11-021,0701,0951,0701,0955001,095
2018-11-011,0911,0971,0611,0622,2001,062
2018-10-311,0961,0961,0901,0903,6001,090
2018-10-301,0001,0309981,0282,6001,028
2018-10-291,0051,0111,0031,0036,7001,003
2018-10-261,0501,0501,0001,0077,7001,007
2018-10-251,0511,0801,0501,0506,4001,050
2018-10-241,1151,1151,0901,0904,7001,090
2018-10-231,1181,1191,0981,1057,0001,105
2018-10-221,1261,1261,1171,1174,9001,117
2018-10-191,1461,1461,1241,1335,7001,133
2018-10-181,1541,1621,1381,1495,7001,149
2018-10-171,1701,1721,1501,15013,7001,150
2018-10-161,1801,1801,1651,1672,6001,167
2018-10-151,1701,1781,1651,1655,0001,165
2018-10-121,1731,1731,1691,1691,8001,169
2018-10-111,1981,1981,1731,1738,4001,173
2018-10-101,1951,2111,1901,2116,0001,211
2018-10-091,2091,2091,1921,19511,6001,195
2018-10-051,2021,2131,2011,2123,0001,212
2018-10-041,2161,2281,2021,2024,5001,202
2018-10-031,2281,2281,2091,2096,2001,209
2018-10-021,2331,2391,2281,2282,4001,228
2018-10-011,2411,2501,2251,2393,3001,239
2018-09-281,2321,2371,2251,2376,1001,237
2018-09-271,2261,2281,2161,2173,7001,217
2018-09-261,2411,2471,2201,2206,5001,220
2018-09-251,2561,2561,2271,2377,9001,237
2018-09-211,2471,2561,2391,2561,9001,256
2018-09-201,2441,2441,2341,2342,9001,234
2018-09-191,2401,2641,2351,2433,9001,243
2018-09-181,2441,2451,2291,2403,7001,240
2018-09-141,2021,2351,2021,2286,4001,228
2018-09-131,2061,2061,2001,2002,7001,200
2018-09-121,2211,2211,2001,2006,2001,200
2018-09-111,2281,2301,2211,2222,4001,222
2018-09-101,2301,2321,2291,2293,7001,229
2018-09-071,2441,2651,2341,2342,5001,234
2018-09-061,2491,2501,2421,2492,8001,249
2018-09-051,2521,2521,2481,2504,5001,250
2018-09-041,2451,2601,2451,2601,2001,260
2018-09-031,2791,2791,2511,2522,2001,252
2018-08-311,2971,2971,2641,2705,7001,270
2018-08-301,2801,2811,2661,2804,0001,280
2018-08-291,2641,2701,2621,2701,9001,270
2018-08-281,2721,2741,2601,2604,3001,260
2018-08-271,2601,2731,2571,2714,0001,271
2018-08-241,2601,2641,2511,2552,8001,255
2018-08-231,2601,2651,2501,2503,2001,250
2018-08-221,2481,2591,2451,2451,2001,245
2018-08-211,2611,2851,2511,2515,9001,251
2018-08-201,2421,2601,2421,2575,5001,257
2018-08-171,2571,2771,2321,2328,8001,232
2018-08-161,2621,3001,2541,2614,4001,261
2018-08-151,2901,2911,2701,2764,8001,276
2018-08-141,3031,3191,2991,2992,8001,299
2018-08-131,3161,3261,2901,30210,9001,302
2018-08-101,3501,3511,3151,31513,9001,315
2018-08-091,3281,3371,3241,3369,8001,336
2018-08-081,3211,3491,3211,32626,8001,326
2018-08-071,5901,6301,3211,34074,7001,340
2018-08-061,5971,5971,5571,5753,4001,575
2018-08-031,5971,5971,5971,5974001,597
2018-08-021,5931,6101,5751,5947,9001,594
2018-08-011,5691,5931,5691,5939,1001,593
2018-07-311,5551,5691,5501,5605,6001,560
2018-07-301,5501,5781,5501,55511,6001,555
2018-07-271,5251,5501,5151,5274,0001,527
2018-07-261,5391,5391,5281,5313,9001,531
2018-07-251,5391,5491,5111,5453,1001,545
2018-07-241,5111,5171,5111,5169001,516
2018-07-231,5411,5411,5101,5108001,510
2018-07-201,5551,5551,5411,5411,2001,541
2018-07-191,5841,5841,5461,5503,4001,550
2018-07-181,5581,5811,5581,5723,8001,572
2018-07-171,5501,5771,5501,5525,1001,552
2018-07-131,5251,5501,5251,54710,8001,547
2018-07-121,5091,5201,5021,5207,5001,520
2018-07-111,5191,5191,5001,5173,0001,517
2018-07-101,5401,5401,5201,5202,1001,520
2018-07-091,4821,5001,4801,5003,7001,500
2018-07-061,4821,4971,4821,4823,4001,482
2018-07-051,4861,5071,4831,4833,0001,483
2018-07-041,5091,5101,4851,4852,3001,485
2018-07-031,4931,5091,4931,5051,6001,505
2018-07-021,4981,5121,4901,5044,5001,504
2018-06-291,4991,5061,4951,5054,3001,505
2018-06-281,5101,5101,4961,5021,9001,502
2018-06-271,5341,5341,4991,5085,9001,508
2018-06-261,5221,5291,5221,5296001,529
2018-06-251,5541,5541,5081,5111,4001,511
2018-06-221,5601,5601,5401,5413,0001,541
2018-06-211,5681,5681,5591,5647001,564
2018-06-201,5701,5701,5371,5474,3001,547
2018-06-191,5791,5791,5241,5453,4001,545
2018-06-181,5771,5771,5701,5752,2001,575
2018-06-151,5311,5671,5301,5518,4001,551
2018-06-141,5081,5501,5081,5456,4001,545
2018-06-131,4781,5191,4781,5007,1001,500
2018-06-121,4981,5131,4711,48112,1001,481
2018-06-111,5111,5151,5011,5015,1001,501
2018-06-081,5161,5171,5111,5112,6001,511
2018-06-071,5101,5201,5051,5163,0001,516
2018-06-061,5151,5171,5111,5111,7001,511
2018-06-051,5271,5301,5131,5136,6001,513
2018-06-041,5181,5411,5111,5142,5001,514
2018-06-011,5101,5181,5091,5181,5001,518
2018-05-311,5301,5301,5151,5274,9001,527
2018-05-301,5171,5211,5131,5215001,521
2018-05-291,5121,5171,5091,5173,4001,517
2018-05-281,5411,5411,5211,5213,4001,521
2018-05-251,5381,5711,5321,5442,6001,544
2018-05-241,5641,5711,5511,5563,7001,556
2018-05-231,5551,5771,5521,5728,5001,572
2018-05-221,5801,5901,5761,5893,6001,589
2018-05-211,5891,5951,5751,58110,4001,581
2018-05-181,5281,5551,5261,55511,8001,555
2018-05-171,4881,5321,4721,5327,6001,532
2018-05-161,5091,5091,4701,48818,4001,488
2018-05-151,5691,5691,5081,5098,5001,509
2018-05-141,5711,5871,5571,5699,0001,569
2018-05-111,6691,7361,5401,58773,9001,587
2018-05-101,6301,6691,6011,65628,5001,656
2018-05-091,5191,6071,5191,5978,0001,597
2018-05-081,5311,5381,5131,5135,6001,513
2018-05-071,5181,5491,5151,5203,1001,520
2018-05-021,4931,5181,4901,5183,6001,518
2018-05-011,5051,5061,4901,4933,7001,493
2018-04-271,5181,5301,4801,5058,6001,505
2018-04-261,5171,5171,5001,5072,4001,507
2018-04-251,5231,5231,4901,5086,7001,508
2018-04-241,5611,5611,5111,5233,6001,523
2018-04-231,5921,5921,5551,5553,3001,555
2018-04-201,5731,5901,5731,5811,6001,581
2018-04-191,6301,6301,5501,57911,5001,579
2018-04-181,5501,5971,5201,59714,9001,597
2018-04-171,5501,5501,5311,5482,4001,548
2018-04-161,5491,5491,5431,5432,0001,543
2018-04-131,5101,5201,5101,5162,8001,516
2018-04-121,5371,5371,5081,5081,7001,508
2018-04-111,5501,5501,5331,5332,9001,533
2018-04-101,5251,5311,5101,5185,1001,518
2018-04-091,5371,5381,5021,5174,7001,517
2018-04-061,5151,5221,5021,5067,8001,506
2018-04-051,4791,5091,4661,50910,7001,509
2018-04-041,4501,5751,4471,46225,0001,462
2018-04-031,4301,4471,4251,4471,6001,447
2018-03-301,4551,4551,4341,4364,5001,436
2018-03-291,4301,4441,4301,4303,7001,430
2018-03-281,4411,4411,4051,4304,7001,430
2018-03-271,4281,4821,4151,4498,9001,449
2018-03-261,4201,4261,4091,4268,3001,426
2018-03-231,4521,4521,4201,42215,0001,422
2018-03-221,4751,4831,4611,4756,2001,475
2018-03-201,4601,4791,4541,4567,2001,456
2018-03-191,5151,5151,4851,4909,5001,490
2018-03-161,5151,5251,5151,5172,8001,517
2018-03-151,5001,5131,5001,5132,4001,513
2018-03-141,5091,5141,5001,5023,0001,502
2018-03-131,5021,5141,4991,5106,4001,510
2018-03-121,5291,5291,5011,5051,6001,505
2018-03-091,5021,5101,5001,5004,8001,500
2018-03-081,5051,5051,5011,5011,3001,501
2018-03-071,5111,5141,4971,5147,0001,514
2018-03-061,5451,5451,4921,5029,9001,502
2018-03-051,5211,5481,4751,54511,7001,545
2018-03-021,5481,5481,5031,5157,5001,515
2018-03-011,5681,5681,5501,5552,2001,555
2018-02-281,5931,6001,5801,5827,2001,582
2018-02-271,5691,5851,5501,5853,6001,585
2018-02-261,5351,5851,5351,5857,9001,585
2018-02-231,5271,5331,5051,51711,0001,517
2018-02-221,5331,5451,5201,5266,0001,526
2018-02-211,5101,5351,5061,5195,0001,519
2018-02-201,5091,5201,5011,5102,9001,510
2018-02-191,5281,5281,4981,52511,8001,525
2018-02-161,5061,5251,4901,5026,6001,502
2018-02-151,4901,5011,4761,50019,9001,500
2018-02-141,5211,5281,4701,49923,0001,499
2018-02-131,5401,5411,5131,5213,9001,521
2018-02-091,4811,5361,4761,50213,5001,502
2018-02-081,5191,5781,5191,5486,2001,548
2018-02-071,6171,6881,5001,50019,3001,500
2018-02-061,5151,5901,4811,57739,9001,577
2018-02-051,6181,6431,6001,63514,7001,635
2018-02-021,6781,6891,6281,6416,5001,641
2018-02-011,6241,6601,5921,6607,0001,660
2018-01-311,6501,6511,6011,6238,0001,623
2018-01-301,6301,6401,5911,61514,2001,615
2018-01-291,6511,6701,5661,64115,4001,641
2018-01-261,6871,6871,6451,6506,0001,650
2018-01-251,6791,7001,6751,6905,2001,690
2018-01-241,6711,6901,6521,6768,9001,676
2018-01-231,7131,7221,6631,6847,4001,684
2018-01-221,7501,7601,7001,70022,5001,700
2018-01-191,6451,7151,5981,68038,5001,680
2018-01-181,6071,6481,6071,62517,7001,625
2018-01-171,6071,6181,5801,5859,1001,585
2018-01-161,5791,6191,5731,6077,7001,607
2018-01-151,5631,5801,5631,5794,3001,579
2018-01-121,5621,5701,5571,5663,2001,566
2018-01-111,5721,5791,5621,5622,8001,562
2018-01-101,5581,5811,5571,5731,2001,573
2018-01-091,5661,5661,5521,5583,3001,558
2018-01-051,5731,5841,5561,5616,2001,561
2018-01-041,5681,5951,5501,5875,9001,587

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