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
2019-12-30	2,022	2,100	2,016	2,090	13,700	2,090
2019-12-27	2,031	2,051	2,025	2,025	7,200	2,025
2019-12-26	2,049	2,049	2,014	2,014	4,300	2,014
2019-12-25	2,054	2,054	2,018	2,033	4,200	2,033
2019-12-24	2,055	2,055	2,010	2,048	6,100	2,048
2019-12-23	2,060	2,060	2,032	2,055	9,700	2,055
2019-12-20	2,055	2,055	2,012	2,026	4,300	2,026
2019-12-19	2,036	2,036	1,998	2,024	3,100	2,024
2019-12-18	2,010	2,036	2,010	2,036	7,900	2,036
2019-12-17	1,899	2,060	1,899	2,060	31,300	2,060
2019-12-16	1,920	1,920	1,882	1,890	7,700	1,890
2019-12-13	1,915	1,933	1,911	1,920	4,600	1,920
2019-12-12	1,944	1,944	1,902	1,910	2,100	1,910
2019-12-11	1,942	1,942	1,909	1,934	5,600	1,934
2019-12-10	1,908	1,926	1,908	1,919	4,300	1,919
2019-12-09	1,920	1,947	1,905	1,920	15,800	1,920
2019-12-06	1,968	1,968	1,898	1,898	23,000	1,898
2019-12-05	2,010	2,010	1,967	1,973	7,000	1,973
2019-12-04	1,995	1,995	1,972	1,987	4,100	1,987
2019-12-03	1,995	2,007	1,982	1,985	5,600	1,985
2019-12-02	2,001	2,025	1,968	2,007	17,300	2,007
2019-11-29	2,076	2,076	2,019	2,029	13,300	2,029
2019-11-28	2,039	2,077	2,034	2,077	6,200	2,077
2019-11-27	2,073	2,100	2,042	2,060	11,200	2,060
2019-11-26	2,111	2,128	2,052	2,072	10,800	2,072
2019-11-25	2,044	2,096	2,037	2,090	9,400	2,090
2019-11-22	2,088	2,088	2,042	2,042	7,000	2,042
2019-11-21	2,101	2,118	2,004	2,057	11,700	2,057
2019-11-20	2,085	2,150	2,050	2,090	12,900	2,090
2019-11-19	2,189	2,189	2,029	2,035	20,600	2,035
2019-11-18	1,974	2,160	1,974	2,160	44,600	2,160
2019-11-15	1,936	1,977	1,931	1,964	12,600	1,964
2019-11-14	1,891	1,921	1,875	1,919	9,300	1,919
2019-11-13	1,885	1,885	1,861	1,878	5,200	1,878
2019-11-12	1,781	1,888	1,780	1,885	24,700	1,885
2019-11-11	1,860	1,860	1,742	1,769	48,700	1,769
2019-11-08	1,948	1,955	1,871	1,871	20,400	1,871
2019-11-07	2,046	2,193	1,908	1,908	75,400	1,908
2019-11-06	2,070	2,070	2,035	2,067	9,400	2,067
2019-11-05	2,043	2,056	2,034	2,047	7,100	2,047
2019-11-01	2,065	2,066	2,011	2,034	4,400	2,034
2019-10-31	1,960	2,068	1,937	2,064	17,300	2,064
2019-10-30	1,971	1,971	1,850	1,960	35,800	1,960
2019-10-29	2,075	2,075	1,966	1,990	17,900	1,990
2019-10-28	2,080	2,094	2,052	2,058	11,500	2,058
2019-10-25	2,089	2,098	2,050	2,098	12,700	2,098
2019-10-24	2,243	2,243	2,055	2,056	40,200	2,056
2019-10-23	2,205	2,259	2,120	2,193	59,100	2,193
2019-10-21	2,329	2,373	2,260	2,350	26,400	2,350
2019-10-18	2,186	2,300	2,156	2,279	28,600	2,279
2019-10-17	2,077	2,200	2,062	2,140	21,900	2,140
2019-10-16	2,260	2,283	1,951	2,072	52,100	2,072
2019-10-15	2,087	2,230	2,087	2,200	34,600	2,200
2019-10-11	1,968	2,058	1,927	2,030	25,200	2,030
2019-10-10	1,984	1,984	1,874	1,891	28,800	1,891
2019-10-09	1,826	1,999	1,826	1,989	43,100	1,989
2019-10-08	1,796	1,820	1,795	1,815	15,000	1,815
2019-10-07	1,789	1,826	1,731	1,797	33,900	1,797
2019-10-04	1,699	1,725	1,690	1,725	4,900	1,725
2019-10-03	1,625	1,657	1,625	1,632	3,700	1,632
2019-10-02	1,682	1,699	1,641	1,641	12,500	1,641
2019-10-01	1,737	1,744	1,720	1,722	6,200	1,722
2019-09-30	1,789	1,798	1,739	1,752	13,200	1,752
2019-09-27	1,680	1,750	1,680	1,750	18,500	1,750
2019-09-26	1,647	1,676	1,643	1,662	7,200	1,662
2019-09-25	1,627	1,634	1,580	1,634	10,100	1,634
2019-09-24	1,600	1,616	1,583	1,616	11,800	1,616
2019-09-20	1,570	1,595	1,555	1,595	6,100	1,595
2019-09-19	1,570	1,582	1,553	1,563	5,100	1,563
2019-09-18	1,540	1,565	1,539	1,565	9,900	1,565
2019-09-17	1,512	1,540	1,510	1,540	4,600	1,540
2019-09-13	1,507	1,509	1,506	1,507	500	1,507
2019-09-12	1,495	1,506	1,485	1,506	1,300	1,506
2019-09-11	1,490	1,494	1,487	1,494	3,200	1,494
2019-09-10	1,472	1,472	1,472	1,472	100	1,472
2019-09-09	1,464	1,464	1,463	1,463	400	1,463
2019-09-06	1,497	1,497	1,461	1,461	4,600	1,461
2019-09-05	1,514	1,515	1,500	1,500	1,700	1,500
2019-09-04	1,507	1,508	1,495	1,496	2,900	1,496
2019-09-03	1,519	1,521	1,497	1,500	4,200	1,500
2019-09-02	1,484	1,519	1,484	1,504	4,900	1,504
2019-08-30	1,460	1,500	1,439	1,497	4,500	1,497
2019-08-29	1,458	1,485	1,458	1,460	3,300	1,460
2019-08-28	1,499	1,499	1,458	1,458	1,900	1,458
2019-08-27	1,472	1,494	1,472	1,483	3,800	1,483
2019-08-26	1,431	1,520	1,431	1,472	3,900	1,472
2019-08-23	1,492	1,492	1,475	1,475	3,400	1,475
2019-08-22	1,546	1,546	1,506	1,506	1,400	1,506
2019-08-21	1,535	1,548	1,532	1,547	4,000	1,547
2019-08-20	1,531	1,539	1,521	1,521	7,100	1,521
2019-08-19	1,500	1,530	1,500	1,521	8,900	1,521
2019-08-16	1,464	1,491	1,458	1,480	5,300	1,480
2019-08-15	1,470	1,470	1,450	1,470	6,000	1,470
2019-08-14	1,509	1,526	1,483	1,483	7,300	1,483
2019-08-13	1,440	1,511	1,440	1,509	12,900	1,509
2019-08-09	1,450	1,475	1,430	1,462	8,700	1,462
2019-08-08	1,490	1,490	1,404	1,450	34,900	1,450
2019-08-07	1,290	1,583	1,290	1,504	129,000	1,504
2019-08-06	1,288	1,288	1,251	1,283	6,100	1,283
2019-08-05	1,319	1,319	1,272	1,295	2,500	1,295
2019-08-02	1,324	1,324	1,290	1,290	2,700	1,290
2019-08-01	1,313	1,320	1,312	1,312	3,900	1,312
2019-07-31	1,305	1,316	1,299	1,307	2,700	1,307
2019-07-30	1,326	1,335	1,315	1,315	4,200	1,315
2019-07-29	1,302	1,326	1,302	1,326	2,800	1,326
2019-07-26	1,315	1,315	1,290	1,291	1,900	1,291
2019-07-25	1,280	1,302	1,280	1,285	9,300	1,285
2019-07-24	1,266	1,288	1,266	1,280	3,400	1,280
2019-07-23	1,253	1,282	1,253	1,263	4,600	1,263
2019-07-22	1,253	1,260	1,246	1,254	3,900	1,254
2019-07-19	1,235	1,250	1,235	1,242	800	1,242
2019-07-18	1,243	1,257	1,235	1,235	1,500	1,235
2019-07-17	1,265	1,269	1,245	1,245	5,600	1,245
2019-07-16	1,260	1,277	1,260	1,277	1,500	1,277
2019-07-12	1,251	1,265	1,251	1,260	1,200	1,260
2019-07-11	1,250	1,262	1,245	1,250	1,600	1,250
2019-07-10	1,266	1,277	1,249	1,252	3,100	1,252
2019-07-09	1,288	1,288	1,262	1,262	2,700	1,262
2019-07-08	1,292	1,292	1,276	1,276	1,200	1,276
2019-07-05	1,286	1,287	1,276	1,276	5,400	1,276
2019-07-04	1,291	1,294	1,276	1,276	5,600	1,276
2019-07-03	1,298	1,298	1,279	1,279	2,200	1,279
2019-07-02	1,310	1,310	1,295	1,295	900	1,295
2019-07-01	1,314	1,336	1,310	1,311	5,000	1,311
2019-06-28	1,272	1,286	1,272	1,284	1,500	1,284
2019-06-27	1,275	1,285	1,275	1,285	1,900	1,285
2019-06-26	1,290	1,290	1,271	1,275	1,400	1,275
2019-06-25	1,285	1,287	1,271	1,271	2,100	1,271
2019-06-24	1,271	1,280	1,265	1,280	4,100	1,280
2019-06-21	1,265	1,265	1,265	1,265	500	1,265
2019-06-20	1,265	1,265	1,262	1,265	1,100	1,265
2019-06-19	1,267	1,271	1,260	1,260	600	1,260
2019-06-18	1,270	1,272	1,252	1,252	1,700	1,252
2019-06-17	1,277	1,278	1,267	1,276	1,600	1,276
2019-06-14	1,274	1,287	1,270	1,271	2,800	1,271
2019-06-13	1,262	1,270	1,262	1,270	600	1,270
2019-06-12	1,269	1,269	1,262	1,262	200	1,262
2019-06-11	1,274	1,280	1,257	1,276	5,000	1,276
2019-06-10	1,265	1,271	1,256	1,271	3,400	1,271
2019-06-07	1,284	1,284	1,241	1,265	6,000	1,265
2019-06-06	1,290	1,290	1,280	1,284	3,000	1,284
2019-06-05	1,289	1,289	1,252	1,271	3,400	1,271
2019-06-04	1,285	1,285	1,240	1,259	5,500	1,259
2019-06-03	1,230	1,255	1,230	1,255	3,700	1,255
2019-05-31	1,265	1,265	1,232	1,232	2,500	1,232
2019-05-30	1,277	1,289	1,267	1,273	2,700	1,273
2019-05-29	1,284	1,308	1,275	1,295	2,800	1,295
2019-05-28	1,336	1,336	1,261	1,299	4,700	1,299
2019-05-27	1,310	1,360	1,310	1,330	9,600	1,330
2019-05-24	1,271	1,310	1,271	1,310	4,300	1,310
2019-05-23	1,300	1,300	1,282	1,298	5,300	1,298
2019-05-22	1,261	1,290	1,261	1,290	2,600	1,290
2019-05-21	1,272	1,281	1,268	1,272	2,500	1,272
2019-05-20	1,249	1,315	1,249	1,273	13,200	1,273
2019-05-17	1,229	1,248	1,225	1,243	4,800	1,243
2019-05-16	1,221	1,239	1,213	1,220	1,700	1,220
2019-05-15	1,269	1,280	1,201	1,219	15,900	1,219
2019-05-14	1,096	1,320	1,080	1,266	62,400	1,266
2019-05-13	1,126	1,134	1,101	1,126	2,900	1,126
2019-05-10	1,182	1,182	1,142	1,145	1,600	1,145
2019-05-09	1,161	1,196	1,150	1,182	2,200	1,182
2019-05-08	1,160	1,160	1,131	1,131	1,500	1,131
2019-05-07	1,130	1,130	1,115	1,130	1,000	1,130
2019-04-26	1,129	1,140	1,112	1,138	3,000	1,138
2019-04-25	1,100	1,139	1,083	1,139	4,600	1,139
2019-04-24	1,125	1,138	1,106	1,110	1,800	1,110
2019-04-23	1,140	1,140	1,126	1,129	700	1,129
2019-04-22	1,140	1,144	1,140	1,144	200	1,144
2019-04-19	1,151	1,170	1,151	1,170	1,700	1,170
2019-04-18	1,142	1,156	1,126	1,130	2,000	1,130
2019-04-17	1,140	1,142	1,123	1,142	1,700	1,142
2019-04-16	1,148	1,148	1,101	1,140	4,800	1,140
2019-04-15	1,153	1,161	1,142	1,142	1,300	1,142
2019-04-12	1,158	1,161	1,136	1,160	2,100	1,160
2019-04-11	1,154	1,161	1,150	1,161	1,200	1,161
2019-04-10	1,135	1,159	1,135	1,149	700	1,149
2019-04-09	1,189	1,191	1,136	1,146	11,600	1,146
2019-04-08	1,186	1,193	1,178	1,189	1,500	1,189
2019-04-05	1,170	1,198	1,170	1,195	2,100	1,195
2019-04-04	1,165	1,184	1,139	1,175	3,400	1,175
2019-04-03	1,157	1,160	1,123	1,160	2,100	1,160
2019-04-02	1,159	1,179	1,148	1,150	5,800	1,150
2019-04-01	1,180	1,180	1,150	1,159	4,600	1,159
2019-03-29	1,190	1,190	1,157	1,158	2,500	1,158
2019-03-28	1,205	1,205	1,186	1,195	4,300	1,195
2019-03-27	1,205	1,213	1,196	1,200	4,000	1,200
2019-03-26	1,218	1,238	1,210	1,238	7,000	1,238
2019-03-25	1,206	1,206	1,165	1,172	2,800	1,172
2019-03-22	1,219	1,219	1,172	1,217	5,000	1,217
2019-03-20	1,159	1,215	1,151	1,215	10,200	1,215
2019-03-19	1,136	1,163	1,136	1,141	2,800	1,141
2019-03-18	1,136	1,136	1,133	1,133	1,700	1,133
2019-03-15	1,146	1,169	1,136	1,136	1,600	1,136
2019-03-14	1,143	1,171	1,143	1,171	600	1,171
2019-03-13	1,156	1,168	1,138	1,168	500	1,168
2019-03-12	1,155	1,171	1,155	1,156	3,200	1,156
2019-03-11	1,167	1,167	1,137	1,155	2,200	1,155
2019-03-08	1,169	1,169	1,150	1,150	2,400	1,150
2019-03-07	1,171	1,171	1,150	1,169	3,000	1,169
2019-03-06	1,171	1,171	1,150	1,160	4,100	1,160
2019-03-05	1,170	1,174	1,169	1,169	1,600	1,169
2019-03-04	1,160	1,174	1,156	1,170	3,200	1,170
2019-03-01	1,171	1,175	1,138	1,160	7,800	1,160
2019-02-28	1,162	1,173	1,160	1,172	3,600	1,172
2019-02-27	1,158	1,173	1,158	1,173	4,100	1,173
2019-02-26	1,154	1,158	1,150	1,158	5,400	1,158
2019-02-25	1,135	1,153	1,135	1,139	6,400	1,139
2019-02-22	1,119	1,128	1,119	1,128	6,200	1,128
2019-02-21	1,109	1,120	1,100	1,120	2,200	1,120
2019-02-20	1,110	1,125	1,110	1,111	4,400	1,111
2019-02-19	1,084	1,105	1,084	1,105	5,200	1,105
2019-02-18	1,060	1,094	1,060	1,065	3,400	1,065
2019-02-15	1,056	1,080	1,056	1,060	400	1,060
2019-02-14	1,080	1,085	1,080	1,080	2,300	1,080
2019-02-13	1,065	1,074	1,065	1,074	1,000	1,074
2019-02-12	1,060	1,070	1,059	1,060	3,300	1,060
2019-02-08	1,065	1,065	1,055	1,060	9,400	1,060
2019-02-07	1,024	1,065	1,019	1,065	9,300	1,065
2019-02-06	1,045	1,045	1,028	1,035	2,100	1,035
2019-02-05	1,029	1,030	1,029	1,030	900	1,030
2019-02-04	1,017	1,022	1,012	1,022	1,900	1,022
2019-02-01	1,024	1,026	1,015	1,015	1,900	1,015
2019-01-31	1,014	1,024	1,010	1,010	4,300	1,010
2019-01-30	1,030	1,030	1,023	1,030	2,500	1,030
2019-01-29	1,017	1,030	1,014	1,030	4,500	1,030
2019-01-28	1,010	1,104	1,007	1,023	10,800	1,023
2019-01-25	1,014	1,014	1,005	1,013	1,100	1,013
2019-01-24	-	-	-	1,001	-	1,001
2019-01-23	1,003	1,015	1,001	1,001	2,500	1,001
2019-01-22	-	-	-	1,001	-	1,001
2019-01-21	1,007	1,020	1,001	1,001	1,600	1,001
2019-01-18	1,003	1,007	985	1,005	4,100	1,005
2019-01-17	1,016	1,017	1,000	1,003	2,700	1,003
2019-01-16	1,020	1,020	999	1,018	2,400	1,018
2019-01-15	1,003	1,006	1,003	1,006	300	1,006
2019-01-11	991	1,003	987	1,003	600	1,003
2019-01-10	1,002	1,007	997	998	1,000	998
2019-01-09	1,011	1,018	973	1,003	5,300	1,003
2019-01-08	999	1,004	986	1,004	3,500	1,004
2019-01-07	970	1,000	965	990	4,000	990
2019-01-04	955	955	940	940	2,400	940

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