9057 遠州トラック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,150	3,150	3,085	3,130	4,100	3,130
2020-12-29	3,090	3,135	3,055	3,135	4,200	3,135
2020-12-28	3,100	3,100	3,040	3,040	4,100	3,040
2020-12-25	3,105	3,135	3,080	3,110	4,000	3,110
2020-12-24	3,160	3,160	3,105	3,120	1,800	3,120
2020-12-23	3,160	3,160	3,075	3,135	2,200	3,135
2020-12-22	3,165	3,165	3,100	3,115	10,100	3,115
2020-12-21	3,190	3,200	3,100	3,195	22,300	3,195
2020-12-18	3,120	3,150	3,020	3,050	16,800	3,050
2020-12-17	2,921	3,115	2,890	3,115	28,400	3,115
2020-12-16	2,825	2,925	2,811	2,901	10,600	2,901
2020-12-15	2,761	2,848	2,761	2,825	4,400	2,825
2020-12-14	2,745	2,799	2,745	2,791	2,800	2,791
2020-12-11	2,740	2,760	2,740	2,743	2,300	2,743
2020-12-10	2,738	2,765	2,738	2,743	1,500	2,743
2020-12-09	2,803	2,803	2,737	2,755	6,300	2,755
2020-12-08	2,745	2,794	2,742	2,764	7,600	2,764
2020-12-07	2,842	2,842	2,725	2,745	20,500	2,745
2020-12-04	2,860	2,860	2,812	2,815	4,400	2,815
2020-12-03	2,865	2,865	2,829	2,843	3,000	2,843
2020-12-02	2,857	2,860	2,840	2,841	5,300	2,841
2020-12-01	2,859	2,873	2,840	2,857	4,000	2,857
2020-11-30	2,854	2,871	2,840	2,848	3,700	2,848
2020-11-27	2,885	2,885	2,805	2,853	13,800	2,853
2020-11-26	2,887	2,914	2,880	2,884	5,900	2,884
2020-11-25	2,903	2,951	2,887	2,901	8,600	2,901
2020-11-24	2,899	2,930	2,864	2,903	4,400	2,903
2020-11-20	2,808	2,876	2,801	2,876	4,400	2,876
2020-11-19	2,860	2,865	2,791	2,808	12,200	2,808
2020-11-18	2,920	2,920	2,850	2,860	14,900	2,860
2020-11-17	2,940	2,950	2,918	2,920	6,300	2,920
2020-11-16	2,966	2,969	2,926	2,941	5,300	2,941
2020-11-13	2,932	2,987	2,930	2,966	5,100	2,966
2020-11-12	2,939	2,988	2,926	2,932	7,500	2,932
2020-11-11	2,963	2,988	2,909	2,971	6,900	2,971
2020-11-10	3,000	3,000	2,900	2,963	22,500	2,963
2020-11-09	3,055	3,090	2,991	3,015	26,500	3,015
2020-11-06	3,150	3,310	3,000	3,000	41,800	3,000
2020-11-05	3,080	3,145	3,015	3,120	11,400	3,120
2020-11-04	3,055	3,075	2,992	3,015	4,400	3,015
2020-11-02	2,968	2,997	2,944	2,968	4,500	2,968
2020-10-30	2,968	2,979	2,930	2,930	5,400	2,930
2020-10-29	2,977	2,999	2,962	2,985	4,500	2,985
2020-10-28	2,999	3,030	2,971	3,030	2,100	3,030
2020-10-27	2,985	2,999	2,952	2,999	6,300	2,999
2020-10-26	2,991	3,040	2,961	2,999	5,300	2,999
2020-10-23	3,050	3,055	2,910	2,991	9,400	2,991
2020-10-22	3,195	3,195	3,010	3,045	9,300	3,045
2020-10-21	3,165	3,200	3,165	3,180	2,400	3,180
2020-10-20	3,160	3,195	3,140	3,140	2,400	3,140
2020-10-19	3,160	3,210	3,155	3,165	2,300	3,165
2020-10-16	3,140	3,165	3,115	3,165	3,800	3,165
2020-10-15	3,185	3,185	3,150	3,150	1,400	3,150
2020-10-14	3,200	3,225	3,180	3,190	2,200	3,190
2020-10-13	3,225	3,225	3,170	3,170	1,800	3,170
2020-10-12	3,220	3,220	3,190	3,205	2,700	3,205
2020-10-09	3,220	3,220	3,155	3,185	3,000	3,185
2020-10-08	3,170	3,225	3,165	3,185	3,600	3,185
2020-10-07	3,120	3,175	3,120	3,155	2,200	3,155
2020-10-06	3,155	3,155	3,115	3,120	900	3,120
2020-10-05	3,100	3,135	3,100	3,135	1,900	3,135
2020-10-02	3,200	3,200	3,085	3,110	5,300	3,110
2020-09-30	3,255	3,255	3,155	3,160	5,200	3,160
2020-09-29	3,185	3,250	3,120	3,250	13,200	3,250
2020-09-28	3,145	3,155	3,085	3,140	9,300	3,140
2020-09-25	3,110	3,180	3,075	3,075	18,900	3,075
2020-09-24	3,090	3,165	3,075	3,095	15,500	3,095
2020-09-23	3,020	3,090	3,020	3,090	8,000	3,090
2020-09-18	2,990	3,020	2,963	3,015	5,200	3,015
2020-09-17	2,940	2,988	2,939	2,973	3,400	2,973
2020-09-16	2,925	2,974	2,925	2,938	4,800	2,938
2020-09-15	2,944	2,950	2,910	2,923	5,300	2,923
2020-09-14	2,956	2,961	2,938	2,950	3,400	2,950
2020-09-11	2,990	3,000	2,935	2,959	9,000	2,959
2020-09-10	3,010	3,010	2,990	2,990	600	2,990
2020-09-09	3,000	3,020	2,971	3,010	2,400	3,010
2020-09-08	3,000	3,025	2,961	3,025	4,600	3,025
2020-09-07	3,000	3,030	2,985	3,020	7,600	3,020
2020-09-04	3,035	3,035	2,986	3,010	5,300	3,010
2020-09-03	3,090	3,090	3,020	3,055	2,800	3,055
2020-09-02	3,085	3,085	3,025	3,050	3,200	3,050
2020-09-01	3,100	3,100	3,005	3,060	2,700	3,060
2020-08-31	2,923	3,130	2,923	3,080	13,900	3,080
2020-08-28	3,030	3,045	2,913	2,921	15,600	2,921
2020-08-27	3,085	3,085	3,035	3,045	4,400	3,045
2020-08-26	3,090	3,095	3,075	3,085	2,200	3,085
2020-08-25	3,110	3,125	3,085	3,105	4,500	3,105
2020-08-24	3,130	3,155	3,080	3,080	6,600	3,080
2020-08-21	3,225	3,225	3,105	3,120	7,700	3,120
2020-08-20	3,075	3,245	3,075	3,190	17,400	3,190
2020-08-19	3,075	3,075	3,000	3,055	5,400	3,055
2020-08-18	3,040	3,065	3,020	3,020	5,100	3,020
2020-08-17	3,075	3,075	3,000	3,035	5,500	3,035
2020-08-14	3,155	3,155	3,045	3,085	8,900	3,085
2020-08-13	3,110	3,170	3,105	3,135	5,600	3,135
2020-08-12	3,085	3,100	3,020	3,085	6,400	3,085
2020-08-11	3,170	3,180	3,075	3,085	17,600	3,085
2020-08-07	3,275	3,400	3,070	3,175	88,300	3,175
2020-08-06	3,290	3,290	3,170	3,205	12,300	3,205
2020-08-05	3,245	3,265	3,180	3,250	14,900	3,250
2020-08-04	3,100	3,300	3,100	3,235	57,000	3,235
2020-08-03	2,912	3,060	2,900	3,050	32,000	3,050
2020-07-31	2,900	2,926	2,813	2,819	15,300	2,819
2020-07-30	2,900	2,957	2,900	2,950	10,400	2,950
2020-07-29	2,819	2,908	2,803	2,903	11,300	2,903
2020-07-28	2,866	2,866	2,800	2,860	5,100	2,860
2020-07-27	2,827	2,870	2,777	2,866	11,200	2,866
2020-07-22	2,800	2,829	2,772	2,827	7,500	2,827
2020-07-21	2,813	2,847	2,744	2,783	9,500	2,783
2020-07-20	2,810	2,845	2,793	2,811	6,900	2,811
2020-07-17	2,899	2,910	2,844	2,860	2,400	2,860
2020-07-16	2,893	2,936	2,849	2,899	12,700	2,899
2020-07-15	2,866	2,944	2,825	2,925	11,300	2,925
2020-07-14	2,878	2,886	2,801	2,810	7,300	2,810
2020-07-13	2,923	2,923	2,843	2,878	4,800	2,878
2020-07-10	2,918	2,948	2,840	2,840	6,300	2,840
2020-07-09	2,964	2,998	2,930	2,940	13,400	2,940
2020-07-08	2,950	3,040	2,880	3,015	30,000	3,015
2020-07-07	2,961	2,985	2,869	2,920	17,700	2,920
2020-07-06	2,849	2,965	2,803	2,947	34,300	2,947
2020-07-03	2,730	2,825	2,695	2,801	15,100	2,801
2020-07-02	2,727	2,727	2,648	2,672	12,900	2,672
2020-07-01	2,676	2,710	2,660	2,685	9,600	2,685
2020-06-30	2,620	2,720	2,618	2,659	19,200	2,659
2020-06-29	2,675	2,698	2,617	2,619	12,200	2,619
2020-06-26	2,750	2,763	2,711	2,722	10,900	2,722
2020-06-25	2,815	2,815	2,751	2,751	9,600	2,751
2020-06-24	2,820	2,822	2,790	2,804	6,700	2,804
2020-06-23	2,858	2,860	2,806	2,812	11,700	2,812
2020-06-22	2,860	2,887	2,855	2,858	5,200	2,858
2020-06-19	2,862	2,894	2,850	2,861	7,600	2,861
2020-06-18	2,850	2,878	2,840	2,862	3,800	2,862
2020-06-17	2,880	2,907	2,855	2,860	9,100	2,860
2020-06-16	2,882	2,902	2,865	2,879	6,100	2,879
2020-06-15	2,890	2,945	2,820	2,820	13,200	2,820
2020-06-12	2,831	2,949	2,830	2,880	28,500	2,880
2020-06-11	3,040	3,040	2,945	2,978	12,900	2,978
2020-06-10	2,961	3,030	2,960	3,020	13,900	3,020
2020-06-09	2,974	3,055	2,961	2,961	18,900	2,961
2020-06-08	3,045	3,045	2,967	2,981	16,900	2,981
2020-06-05	2,975	3,030	2,964	3,020	15,000	3,020
2020-06-04	2,994	3,040	2,960	2,977	17,100	2,977
2020-06-03	3,050	3,050	2,951	2,951	23,200	2,951
2020-06-02	3,085	3,140	3,005	3,010	33,000	3,010
2020-06-01	2,882	3,080	2,882	3,080	56,900	3,080
2020-05-29	2,822	2,900	2,822	2,879	16,200	2,879
2020-05-28	2,840	2,876	2,820	2,824	12,300	2,824
2020-05-27	2,828	2,839	2,808	2,816	7,800	2,816
2020-05-26	2,850	2,855	2,805	2,828	30,800	2,828
2020-05-25	2,895	2,928	2,816	2,870	29,800	2,870
2020-05-22	2,898	2,927	2,881	2,899	18,300	2,899
2020-05-21	2,970	2,970	2,881	2,898	25,900	2,898
2020-05-20	2,871	2,969	2,865	2,933	22,200	2,933
2020-05-19	2,965	2,991	2,850	2,897	28,300	2,897
2020-05-18	2,850	2,970	2,850	2,948	14,300	2,948
2020-05-15	2,893	2,950	2,832	2,880	26,200	2,880
2020-05-14	3,060	3,060	2,887	2,909	56,900	2,909
2020-05-13	3,075	3,140	3,035	3,080	59,100	3,080
2020-05-12	3,545	3,600	3,125	3,190	280,800	3,190
2020-05-11	3,665	3,935	3,580	3,825	121,300	3,825
2020-05-08	3,685	3,685	3,515	3,555	34,500	3,555
2020-05-07	3,465	3,680	3,370	3,545	53,400	3,545
2020-05-01	3,320	3,400	3,160	3,225	62,500	3,225
2020-04-30	3,450	3,485	3,315	3,315	38,400	3,315
2020-04-28	3,540	3,565	3,285	3,510	62,400	3,510
2020-04-27	3,710	3,735	3,535	3,565	55,900	3,565
2020-04-24	3,820	3,995	3,540	3,640	130,000	3,640
2020-04-23	3,620	4,090	3,600	3,765	144,500	3,765
2020-04-22	3,100	3,590	3,095	3,390	78,900	3,390
2020-04-21	3,075	3,680	3,015	3,120	109,700	3,120
2020-04-20	3,200	3,210	2,967	3,075	46,600	3,075
2020-04-17	2,862	2,961	2,821	2,873	45,900	2,873
2020-04-16	2,633	2,856	2,633	2,812	23,500	2,812
2020-04-15	2,680	2,826	2,614	2,633	22,400	2,633
2020-04-14	2,509	2,777	2,509	2,686	46,400	2,686
2020-04-13	2,400	2,550	2,390	2,459	19,900	2,459
2020-04-10	2,341	2,397	2,335	2,393	5,500	2,393
2020-04-09	2,374	2,374	2,307	2,341	3,500	2,341
2020-04-08	2,350	2,370	2,272	2,327	7,500	2,327
2020-04-07	2,360	2,384	2,311	2,345	8,300	2,345
2020-04-06	2,151	2,367	2,104	2,243	10,100	2,243
2020-04-03	2,279	2,318	2,161	2,180	6,800	2,180
2020-04-02	2,338	2,339	2,152	2,215	6,200	2,215
2020-04-01	2,465	2,469	2,280	2,300	8,700	2,300
2020-03-31	2,440	2,455	2,365	2,365	9,800	2,365
2020-03-30	2,329	2,440	2,250	2,440	9,700	2,440
2020-03-27	2,390	2,499	2,302	2,499	17,500	2,499
2020-03-26	2,250	2,340	2,201	2,290	8,500	2,290
2020-03-25	2,465	2,507	2,325	2,340	28,000	2,340
2020-03-24	2,170	2,597	2,165	2,515	25,800	2,515
2020-03-23	2,008	2,139	2,008	2,120	13,900	2,120
2020-03-19	2,208	2,239	1,993	1,993	24,700	1,993
2020-03-18	2,265	2,393	2,150	2,180	14,300	2,180
2020-03-17	2,076	2,197	2,000	2,190	33,400	2,190
2020-03-16	2,041	2,173	1,900	2,173	24,800	2,173
2020-03-13	1,640	1,855	1,611	1,821	46,600	1,821
2020-03-12	2,096	2,162	1,921	1,960	34,600	1,960
2020-03-11	2,308	2,331	2,139	2,139	16,500	2,139
2020-03-10	2,081	2,374	2,002	2,343	31,000	2,343
2020-03-09	2,320	2,400	2,174	2,224	26,800	2,224
2020-03-06	2,450	2,466	2,400	2,446	5,600	2,446
2020-03-05	2,600	2,600	2,486	2,490	7,100	2,490
2020-03-04	2,388	2,510	2,340	2,500	8,400	2,500
2020-03-03	2,529	2,540	2,455	2,460	8,100	2,460
2020-03-02	2,408	2,648	2,390	2,438	18,700	2,438
2020-02-28	2,273	2,379	2,250	2,378	34,900	2,378
2020-02-27	2,530	2,536	2,401	2,423	12,200	2,423
2020-02-26	2,531	2,705	2,529	2,529	10,400	2,529
2020-02-25	2,539	2,699	2,388	2,630	31,200	2,630
2020-02-21	2,688	2,727	2,646	2,687	2,800	2,687
2020-02-20	2,792	2,792	2,663	2,715	5,900	2,715
2020-02-19	2,633	2,719	2,631	2,681	5,900	2,681
2020-02-18	2,750	2,750	2,606	2,661	13,400	2,661
2020-02-17	2,809	2,809	2,722	2,762	10,300	2,762
2020-02-14	2,890	2,890	2,785	2,834	9,900	2,834
2020-02-13	2,910	2,915	2,840	2,875	6,500	2,875
2020-02-12	2,910	2,948	2,840	2,876	14,400	2,876
2020-02-10	2,706	2,835	2,706	2,826	10,200	2,826
2020-02-07	2,702	2,730	2,644	2,709	20,100	2,709
2020-02-06	2,820	2,989	2,741	2,763	35,200	2,763
2020-02-05	2,550	2,773	2,465	2,770	77,500	2,770
2020-02-04	2,537	2,537	2,464	2,494	5,600	2,494
2020-02-03	2,477	2,477	2,429	2,450	8,500	2,450
2020-01-31	2,451	2,550	2,451	2,488	5,900	2,488
2020-01-30	2,533	2,544	2,380	2,451	25,800	2,451
2020-01-29	2,529	2,620	2,482	2,575	30,700	2,575
2020-01-28	2,300	2,459	2,300	2,429	15,800	2,429
2020-01-27	2,428	2,450	2,290	2,329	35,700	2,329
2020-01-24	2,466	2,508	2,460	2,484	19,400	2,484
2020-01-23	2,564	2,564	2,464	2,464	23,400	2,464
2020-01-22	2,553	2,673	2,465	2,599	37,300	2,599
2020-01-21	2,374	2,545	2,374	2,526	30,500	2,526
2020-01-20	2,310	2,400	2,306	2,360	22,500	2,360
2020-01-17	2,160	2,282	2,155	2,261	31,300	2,261
2020-01-16	2,159	2,159	2,140	2,150	2,200	2,150
2020-01-15	2,154	2,164	2,140	2,145	8,900	2,145
2020-01-14	2,158	2,171	2,131	2,146	6,600	2,146
2020-01-10	2,139	2,163	2,127	2,145	8,600	2,145
2020-01-09	2,150	2,152	2,111	2,127	3,600	2,127
2020-01-08	2,138	2,138	2,091	2,103	12,400	2,103
2020-01-07	2,179	2,180	2,106	2,138	18,100	2,138
2020-01-06	2,095	2,150	2,075	2,150	11,900	2,150

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31