1. HOME >
  2. 株価時系列 >
  3. 9057 >
  4. 2019年

9057 遠州トラック(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0222,1002,0162,09013,7002,090
2019-12-272,0312,0512,0252,0257,2002,025
2019-12-262,0492,0492,0142,0144,3002,014
2019-12-252,0542,0542,0182,0334,2002,033
2019-12-242,0552,0552,0102,0486,1002,048
2019-12-232,0602,0602,0322,0559,7002,055
2019-12-202,0552,0552,0122,0264,3002,026
2019-12-192,0362,0361,9982,0243,1002,024
2019-12-182,0102,0362,0102,0367,9002,036
2019-12-171,8992,0601,8992,06031,3002,060
2019-12-161,9201,9201,8821,8907,7001,890
2019-12-131,9151,9331,9111,9204,6001,920
2019-12-121,9441,9441,9021,9102,1001,910
2019-12-111,9421,9421,9091,9345,6001,934
2019-12-101,9081,9261,9081,9194,3001,919
2019-12-091,9201,9471,9051,92015,8001,920
2019-12-061,9681,9681,8981,89823,0001,898
2019-12-052,0102,0101,9671,9737,0001,973
2019-12-041,9951,9951,9721,9874,1001,987
2019-12-031,9952,0071,9821,9855,6001,985
2019-12-022,0012,0251,9682,00717,3002,007
2019-11-292,0762,0762,0192,02913,3002,029
2019-11-282,0392,0772,0342,0776,2002,077
2019-11-272,0732,1002,0422,06011,2002,060
2019-11-262,1112,1282,0522,07210,8002,072
2019-11-252,0442,0962,0372,0909,4002,090
2019-11-222,0882,0882,0422,0427,0002,042
2019-11-212,1012,1182,0042,05711,7002,057
2019-11-202,0852,1502,0502,09012,9002,090
2019-11-192,1892,1892,0292,03520,6002,035
2019-11-181,9742,1601,9742,16044,6002,160
2019-11-151,9361,9771,9311,96412,6001,964
2019-11-141,8911,9211,8751,9199,3001,919
2019-11-131,8851,8851,8611,8785,2001,878
2019-11-121,7811,8881,7801,88524,7001,885
2019-11-111,8601,8601,7421,76948,7001,769
2019-11-081,9481,9551,8711,87120,4001,871
2019-11-072,0462,1931,9081,90875,4001,908
2019-11-062,0702,0702,0352,0679,4002,067
2019-11-052,0432,0562,0342,0477,1002,047
2019-11-012,0652,0662,0112,0344,4002,034
2019-10-311,9602,0681,9372,06417,3002,064
2019-10-301,9711,9711,8501,96035,8001,960
2019-10-292,0752,0751,9661,99017,9001,990
2019-10-282,0802,0942,0522,05811,5002,058
2019-10-252,0892,0982,0502,09812,7002,098
2019-10-242,2432,2432,0552,05640,2002,056
2019-10-232,2052,2592,1202,19359,1002,193
2019-10-212,3292,3732,2602,35026,4002,350
2019-10-182,1862,3002,1562,27928,6002,279
2019-10-172,0772,2002,0622,14021,9002,140
2019-10-162,2602,2831,9512,07252,1002,072
2019-10-152,0872,2302,0872,20034,6002,200
2019-10-111,9682,0581,9272,03025,2002,030
2019-10-101,9841,9841,8741,89128,8001,891
2019-10-091,8261,9991,8261,98943,1001,989
2019-10-081,7961,8201,7951,81515,0001,815
2019-10-071,7891,8261,7311,79733,9001,797
2019-10-041,6991,7251,6901,7254,9001,725
2019-10-031,6251,6571,6251,6323,7001,632
2019-10-021,6821,6991,6411,64112,5001,641
2019-10-011,7371,7441,7201,7226,2001,722
2019-09-301,7891,7981,7391,75213,2001,752
2019-09-271,6801,7501,6801,75018,5001,750
2019-09-261,6471,6761,6431,6627,2001,662
2019-09-251,6271,6341,5801,63410,1001,634
2019-09-241,6001,6161,5831,61611,8001,616
2019-09-201,5701,5951,5551,5956,1001,595
2019-09-191,5701,5821,5531,5635,1001,563
2019-09-181,5401,5651,5391,5659,9001,565
2019-09-171,5121,5401,5101,5404,6001,540
2019-09-131,5071,5091,5061,5075001,507
2019-09-121,4951,5061,4851,5061,3001,506
2019-09-111,4901,4941,4871,4943,2001,494
2019-09-101,4721,4721,4721,4721001,472
2019-09-091,4641,4641,4631,4634001,463
2019-09-061,4971,4971,4611,4614,6001,461
2019-09-051,5141,5151,5001,5001,7001,500
2019-09-041,5071,5081,4951,4962,9001,496
2019-09-031,5191,5211,4971,5004,2001,500
2019-09-021,4841,5191,4841,5044,9001,504
2019-08-301,4601,5001,4391,4974,5001,497
2019-08-291,4581,4851,4581,4603,3001,460
2019-08-281,4991,4991,4581,4581,9001,458
2019-08-271,4721,4941,4721,4833,8001,483
2019-08-261,4311,5201,4311,4723,9001,472
2019-08-231,4921,4921,4751,4753,4001,475
2019-08-221,5461,5461,5061,5061,4001,506
2019-08-211,5351,5481,5321,5474,0001,547
2019-08-201,5311,5391,5211,5217,1001,521
2019-08-191,5001,5301,5001,5218,9001,521
2019-08-161,4641,4911,4581,4805,3001,480
2019-08-151,4701,4701,4501,4706,0001,470
2019-08-141,5091,5261,4831,4837,3001,483
2019-08-131,4401,5111,4401,50912,9001,509
2019-08-091,4501,4751,4301,4628,7001,462
2019-08-081,4901,4901,4041,45034,9001,450
2019-08-071,2901,5831,2901,504129,0001,504
2019-08-061,2881,2881,2511,2836,1001,283
2019-08-051,3191,3191,2721,2952,5001,295
2019-08-021,3241,3241,2901,2902,7001,290
2019-08-011,3131,3201,3121,3123,9001,312
2019-07-311,3051,3161,2991,3072,7001,307
2019-07-301,3261,3351,3151,3154,2001,315
2019-07-291,3021,3261,3021,3262,8001,326
2019-07-261,3151,3151,2901,2911,9001,291
2019-07-251,2801,3021,2801,2859,3001,285
2019-07-241,2661,2881,2661,2803,4001,280
2019-07-231,2531,2821,2531,2634,6001,263
2019-07-221,2531,2601,2461,2543,9001,254
2019-07-191,2351,2501,2351,2428001,242
2019-07-181,2431,2571,2351,2351,5001,235
2019-07-171,2651,2691,2451,2455,6001,245
2019-07-161,2601,2771,2601,2771,5001,277
2019-07-121,2511,2651,2511,2601,2001,260
2019-07-111,2501,2621,2451,2501,6001,250
2019-07-101,2661,2771,2491,2523,1001,252
2019-07-091,2881,2881,2621,2622,7001,262
2019-07-081,2921,2921,2761,2761,2001,276
2019-07-051,2861,2871,2761,2765,4001,276
2019-07-041,2911,2941,2761,2765,6001,276
2019-07-031,2981,2981,2791,2792,2001,279
2019-07-021,3101,3101,2951,2959001,295
2019-07-011,3141,3361,3101,3115,0001,311
2019-06-281,2721,2861,2721,2841,5001,284
2019-06-271,2751,2851,2751,2851,9001,285
2019-06-261,2901,2901,2711,2751,4001,275
2019-06-251,2851,2871,2711,2712,1001,271
2019-06-241,2711,2801,2651,2804,1001,280
2019-06-211,2651,2651,2651,2655001,265
2019-06-201,2651,2651,2621,2651,1001,265
2019-06-191,2671,2711,2601,2606001,260
2019-06-181,2701,2721,2521,2521,7001,252
2019-06-171,2771,2781,2671,2761,6001,276
2019-06-141,2741,2871,2701,2712,8001,271
2019-06-131,2621,2701,2621,2706001,270
2019-06-121,2691,2691,2621,2622001,262
2019-06-111,2741,2801,2571,2765,0001,276
2019-06-101,2651,2711,2561,2713,4001,271
2019-06-071,2841,2841,2411,2656,0001,265
2019-06-061,2901,2901,2801,2843,0001,284
2019-06-051,2891,2891,2521,2713,4001,271
2019-06-041,2851,2851,2401,2595,5001,259
2019-06-031,2301,2551,2301,2553,7001,255
2019-05-311,2651,2651,2321,2322,5001,232
2019-05-301,2771,2891,2671,2732,7001,273
2019-05-291,2841,3081,2751,2952,8001,295
2019-05-281,3361,3361,2611,2994,7001,299
2019-05-271,3101,3601,3101,3309,6001,330
2019-05-241,2711,3101,2711,3104,3001,310
2019-05-231,3001,3001,2821,2985,3001,298
2019-05-221,2611,2901,2611,2902,6001,290
2019-05-211,2721,2811,2681,2722,5001,272
2019-05-201,2491,3151,2491,27313,2001,273
2019-05-171,2291,2481,2251,2434,8001,243
2019-05-161,2211,2391,2131,2201,7001,220
2019-05-151,2691,2801,2011,21915,9001,219
2019-05-141,0961,3201,0801,26662,4001,266
2019-05-131,1261,1341,1011,1262,9001,126
2019-05-101,1821,1821,1421,1451,6001,145
2019-05-091,1611,1961,1501,1822,2001,182
2019-05-081,1601,1601,1311,1311,5001,131
2019-05-071,1301,1301,1151,1301,0001,130
2019-04-261,1291,1401,1121,1383,0001,138
2019-04-251,1001,1391,0831,1394,6001,139
2019-04-241,1251,1381,1061,1101,8001,110
2019-04-231,1401,1401,1261,1297001,129
2019-04-221,1401,1441,1401,1442001,144
2019-04-191,1511,1701,1511,1701,7001,170
2019-04-181,1421,1561,1261,1302,0001,130
2019-04-171,1401,1421,1231,1421,7001,142
2019-04-161,1481,1481,1011,1404,8001,140
2019-04-151,1531,1611,1421,1421,3001,142
2019-04-121,1581,1611,1361,1602,1001,160
2019-04-111,1541,1611,1501,1611,2001,161
2019-04-101,1351,1591,1351,1497001,149
2019-04-091,1891,1911,1361,14611,6001,146
2019-04-081,1861,1931,1781,1891,5001,189
2019-04-051,1701,1981,1701,1952,1001,195
2019-04-041,1651,1841,1391,1753,4001,175
2019-04-031,1571,1601,1231,1602,1001,160
2019-04-021,1591,1791,1481,1505,8001,150
2019-04-011,1801,1801,1501,1594,6001,159
2019-03-291,1901,1901,1571,1582,5001,158
2019-03-281,2051,2051,1861,1954,3001,195
2019-03-271,2051,2131,1961,2004,0001,200
2019-03-261,2181,2381,2101,2387,0001,238
2019-03-251,2061,2061,1651,1722,8001,172
2019-03-221,2191,2191,1721,2175,0001,217
2019-03-201,1591,2151,1511,21510,2001,215
2019-03-191,1361,1631,1361,1412,8001,141
2019-03-181,1361,1361,1331,1331,7001,133
2019-03-151,1461,1691,1361,1361,6001,136
2019-03-141,1431,1711,1431,1716001,171
2019-03-131,1561,1681,1381,1685001,168
2019-03-121,1551,1711,1551,1563,2001,156
2019-03-111,1671,1671,1371,1552,2001,155
2019-03-081,1691,1691,1501,1502,4001,150
2019-03-071,1711,1711,1501,1693,0001,169
2019-03-061,1711,1711,1501,1604,1001,160
2019-03-051,1701,1741,1691,1691,6001,169
2019-03-041,1601,1741,1561,1703,2001,170
2019-03-011,1711,1751,1381,1607,8001,160
2019-02-281,1621,1731,1601,1723,6001,172
2019-02-271,1581,1731,1581,1734,1001,173
2019-02-261,1541,1581,1501,1585,4001,158
2019-02-251,1351,1531,1351,1396,4001,139
2019-02-221,1191,1281,1191,1286,2001,128
2019-02-211,1091,1201,1001,1202,2001,120
2019-02-201,1101,1251,1101,1114,4001,111
2019-02-191,0841,1051,0841,1055,2001,105
2019-02-181,0601,0941,0601,0653,4001,065
2019-02-151,0561,0801,0561,0604001,060
2019-02-141,0801,0851,0801,0802,3001,080
2019-02-131,0651,0741,0651,0741,0001,074
2019-02-121,0601,0701,0591,0603,3001,060
2019-02-081,0651,0651,0551,0609,4001,060
2019-02-071,0241,0651,0191,0659,3001,065
2019-02-061,0451,0451,0281,0352,1001,035
2019-02-051,0291,0301,0291,0309001,030
2019-02-041,0171,0221,0121,0221,9001,022
2019-02-011,0241,0261,0151,0151,9001,015
2019-01-311,0141,0241,0101,0104,3001,010
2019-01-301,0301,0301,0231,0302,5001,030
2019-01-291,0171,0301,0141,0304,5001,030
2019-01-281,0101,1041,0071,02310,8001,023
2019-01-251,0141,0141,0051,0131,1001,013
2019-01-24---1,001-1,001
2019-01-231,0031,0151,0011,0012,5001,001
2019-01-22---1,001-1,001
2019-01-211,0071,0201,0011,0011,6001,001
2019-01-181,0031,0079851,0054,1001,005
2019-01-171,0161,0171,0001,0032,7001,003
2019-01-161,0201,0209991,0182,4001,018
2019-01-151,0031,0061,0031,0063001,006
2019-01-119911,0039871,0036001,003
2019-01-101,0021,0079979981,000998
2019-01-091,0111,0189731,0035,3001,003
2019-01-089991,0049861,0043,5001,004
2019-01-079701,0009659904,000990
2019-01-049559559409402,400940

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