9057 遠州トラック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,5302,5952,5302,5952,1002,595
2021-12-292,5142,5402,5112,5242,2002,524
2021-12-282,5402,5402,4852,5185,2002,518
2021-12-272,5092,5452,4972,54410,1002,544
2021-12-242,5252,5312,5062,5113,4002,511
2021-12-232,5212,5392,5202,5252,4002,525
2021-12-222,5262,5262,5042,5155,0002,515
2021-12-212,5552,5552,5152,5264,2002,526
2021-12-202,5302,5472,5152,5187,0002,518
2021-12-172,5632,5852,5602,5643,9002,564
2021-12-162,6022,6152,5422,61310,8002,613
2021-12-152,5002,5992,5002,59917,1002,599
2021-12-142,4502,5052,4402,49912,0002,499
2021-12-132,4392,4602,4282,45010,1002,450
2021-12-102,4032,4322,4032,4326,3002,432
2021-12-092,4272,4372,4112,4159,7002,415
2021-12-082,4442,4442,4382,4435,4002,443
2021-12-072,4002,4402,4002,4319,1002,431
2021-12-062,4292,4322,3882,4004,8002,400
2021-12-032,4522,4522,3702,39210,7002,392
2021-12-022,4712,4712,3682,40214,6002,402
2021-12-012,4212,4452,4002,4458,0002,445
2021-11-302,4792,4792,3852,42111,6002,421
2021-11-292,4752,5002,4612,47811,2002,478
2021-11-262,4972,4972,4562,4754,7002,475
2021-11-252,5212,5252,4772,49711,6002,497
2021-11-242,4772,5342,4772,52111,5002,521
2021-11-222,4602,4862,4602,4777,2002,477
2021-11-192,4562,4762,4522,4605,4002,460
2021-11-182,4652,4702,4502,4518,8002,451
2021-11-172,4562,4762,4562,4646,1002,464
2021-11-162,4652,4782,4552,4559,0002,455
2021-11-152,4582,4952,4502,46210,8002,462
2021-11-122,4582,4802,4302,45920,2002,459
2021-11-112,5142,5312,4682,47232,2002,472
2021-11-102,5982,5982,5092,54020,1002,540
2021-11-092,5882,6102,5822,5989,7002,598
2021-11-082,5862,5952,5792,5853,0002,585
2021-11-052,5802,5882,5772,5792,9002,579
2021-11-042,5882,5882,5602,5795,2002,579
2021-11-022,5782,5842,5652,5814,9002,581
2021-11-012,5662,5792,5622,5655,3002,565
2021-10-292,5692,5912,5662,5665,3002,566
2021-10-282,5772,5772,5552,5665,1002,566
2021-10-272,5802,5942,5772,5774,3002,577
2021-10-262,5902,5952,5902,5902,1002,590
2021-10-252,5922,5942,5842,5949002,594
2021-10-222,5572,5932,5572,5933,7002,593
2021-10-212,6002,6132,5592,5675,1002,567
2021-10-202,6092,6222,6032,6033,8002,603
2021-10-192,6032,6092,6012,6092,0002,609
2021-10-182,5932,6172,5932,6133,4002,613
2021-10-152,6002,6052,5902,5924,5002,592
2021-10-142,5942,6052,5942,5971,3002,597
2021-10-132,6052,6082,5992,6063,2002,606
2021-10-122,6302,6352,6072,6073,9002,607
2021-10-112,6212,6402,6212,6302,4002,630
2021-10-082,6062,6352,6062,6224,4002,622
2021-10-072,5632,6062,5632,6067,3002,606
2021-10-062,5772,6162,5542,5638,9002,563
2021-10-052,6152,6152,5552,58112,5002,581
2021-10-042,6582,6602,6152,61513,3002,615
2021-10-012,6542,6602,6112,64810,3002,648
2021-09-302,6892,6952,6622,6835,8002,683
2021-09-292,6882,6882,6502,6884,2002,688
2021-09-282,7032,7032,6802,6963,7002,696
2021-09-272,7282,7342,6862,7036,6002,703
2021-09-242,6782,7282,6782,7106,8002,710
2021-09-222,6672,6842,6482,6668,9002,666
2021-09-212,6982,6982,6542,68313,6002,683
2021-09-172,7052,7422,7052,7057,5002,705
2021-09-162,7522,7522,7022,7038,2002,703
2021-09-152,7702,7742,7362,7424,9002,742
2021-09-142,7682,7812,7522,7787,2002,778
2021-09-132,7272,7742,7032,7509,1002,750
2021-09-102,7202,7352,7022,7117,7002,711
2021-09-092,7602,7742,7212,7218,6002,721
2021-09-082,7582,7802,7462,7759,9002,775
2021-09-072,7902,7902,7312,73514,4002,735
2021-09-062,6892,7502,6842,74426,8002,744
2021-09-032,6322,6482,6322,6465,8002,646
2021-09-022,6212,6332,6132,6322,0002,632
2021-09-012,6252,6372,6102,6264,1002,626
2021-08-312,6542,6542,6132,6255,4002,625
2021-08-302,6512,6622,6472,6522,6002,652
2021-08-272,6672,6672,6472,6471,8002,647
2021-08-262,6512,6712,6502,6502,2002,650
2021-08-252,6512,6562,6422,6492,0002,649
2021-08-242,6382,6622,6382,6412,9002,641
2021-08-232,6762,6762,6312,6371,5002,637
2021-08-202,6882,6882,6222,6268,6002,626
2021-08-192,6872,7102,6392,66412,0002,664
2021-08-182,6282,6952,6282,6906,6002,690
2021-08-172,6552,6652,6372,6416,9002,641
2021-08-162,6902,6932,6402,6559,2002,655
2021-08-132,6892,6922,6742,6865,0002,686
2021-08-122,6942,6972,6612,6693,2002,669
2021-08-112,6482,6902,6232,68411,2002,684
2021-08-102,6182,6722,5982,6259,7002,625
2021-08-062,6302,6532,5812,60418,5002,604
2021-08-052,6072,6902,5442,67219,5002,672
2021-08-042,6122,6122,5592,5606,0002,560
2021-08-032,6502,6552,5882,6037,0002,603
2021-08-022,6882,6882,6432,6507,0002,650
2021-07-302,6602,6982,6402,68513,9002,685
2021-07-292,6022,6502,6002,6508,3002,650
2021-07-282,5902,6002,5752,5955,3002,595
2021-07-272,5382,6002,5212,5928,2002,592
2021-07-262,5202,5372,5202,5205,5002,520
2021-07-212,5162,5202,5062,5192,4002,519
2021-07-202,5002,5032,4842,4948,0002,494
2021-07-192,5492,5492,5192,5263,8002,526
2021-07-162,5102,5412,5102,5413,6002,541
2021-07-152,5172,5432,5152,5193,2002,519
2021-07-142,4802,5182,4712,51415,2002,514
2021-07-132,5052,5052,4822,48610,5002,486
2021-07-122,5452,5452,4782,50312,4002,503
2021-07-092,5232,5292,5002,5248,2002,524
2021-07-082,5702,5752,5192,52211,7002,522
2021-07-072,6002,6102,5602,5753,6002,575
2021-07-062,6052,6052,5802,60010,7002,600
2021-07-052,6322,6322,6002,6014,5002,601
2021-07-022,6282,6282,6032,6032,9002,603
2021-07-012,6622,6622,5742,6067,4002,606
2021-06-302,6742,6742,6222,6243,6002,624
2021-06-292,6672,6702,6502,6502,0002,650
2021-06-282,6842,6842,6702,6731,4002,673
2021-06-252,6712,6832,6522,6742,9002,674
2021-06-242,6982,6982,6682,6683,9002,668
2021-06-232,6552,7002,6552,6858,2002,685
2021-06-222,6192,6992,6192,6784,9002,678
2021-06-212,6002,6472,5912,61110,6002,611
2021-06-182,7172,7172,6272,62710,6002,627
2021-06-172,7332,7332,7002,7106,0002,710
2021-06-162,6602,7482,6602,73514,4002,735
2021-06-152,6252,6652,6252,6559,1002,655
2021-06-142,5992,6242,5902,6154,9002,615
2021-06-112,5712,6002,5572,5987,3002,598
2021-06-102,5802,5822,5682,5713,7002,571
2021-06-092,5712,5812,5712,5793,7002,579
2021-06-082,5852,5892,5652,5714,4002,571
2021-06-072,5902,5952,5812,5815,8002,581
2021-06-042,5842,5842,5732,5772,8002,577
2021-06-032,5972,6002,5532,56118,1002,561
2021-06-022,6352,6352,5682,57713,1002,577
2021-06-012,6302,6482,6102,6185,7002,618
2021-05-312,6002,6502,6002,63011,8002,630
2021-05-282,7292,7292,5702,58053,2002,580
2021-05-272,5552,6822,5552,67942,5002,679
2021-05-262,4442,5402,4422,53696,1002,536
2021-05-252,5102,5402,5002,50053,2002,500
2021-05-242,5812,5812,5482,55036,2002,550
2021-05-212,6122,6132,5802,59718,5002,597
2021-05-202,5742,6142,5662,61212,5002,612
2021-05-192,5702,6002,5692,5768,9002,576
2021-05-182,5522,5992,5502,57017,6002,570
2021-05-172,6212,6232,5512,55230,4002,552
2021-05-142,6502,6562,6002,60024,6002,600
2021-05-132,6312,7252,5732,60058,7002,600
2021-05-122,6612,6992,6302,66417,3002,664
2021-05-112,7562,7692,6812,68122,9002,681
2021-05-102,7302,7682,7192,7584,7002,758
2021-05-072,7472,7472,6912,69113,6002,691
2021-05-062,7352,7502,6992,72611,4002,726
2021-04-302,6552,7062,6512,68520,0002,685
2021-04-282,7002,7062,6512,65425,9002,654
2021-04-272,7412,7502,7102,71012,7002,710
2021-04-262,7212,7492,7172,7376,9002,737
2021-04-232,7172,7482,7172,7214,5002,721
2021-04-222,7552,7552,7122,71422,8002,714
2021-04-212,7892,7912,7012,75521,2002,755
2021-04-202,8162,8272,7902,80430,6002,804
2021-04-192,8272,8582,8022,85021,3002,850
2021-04-162,8022,8292,7812,80214,3002,802
2021-04-152,8392,8452,8102,81014,9002,810
2021-04-142,8392,8622,8342,8397,6002,839
2021-04-132,8522,8602,8232,82417,2002,824
2021-04-122,8622,8762,8552,8675,5002,867
2021-04-092,8472,8652,8472,8603,1002,860
2021-04-082,8472,8652,8402,8576,8002,857
2021-04-072,8552,8702,8482,8622,2002,862
2021-04-062,8952,8952,8282,84016,5002,840
2021-04-052,9152,9152,8792,8857,9002,885
2021-04-022,9082,9132,8802,88712,2002,887
2021-04-012,9252,9262,8542,89223,0002,892
2021-03-312,9012,9242,8852,92015,7002,920
2021-03-302,9002,9012,8852,8947,2002,894
2021-03-292,9002,9102,8812,90013,4002,900
2021-03-262,8772,8882,8612,8814,3002,881
2021-03-252,8872,8872,8512,8574,8002,857
2021-03-242,8982,8992,8472,85211,4002,852
2021-03-232,9102,9522,8982,89836,1002,898
2021-03-222,8902,9272,8602,89522,7002,895
2021-03-192,8492,8902,8312,89015,2002,890
2021-03-182,8752,9292,8032,84930,5002,849
2021-03-172,8772,8912,8512,8723,6002,872
2021-03-162,8672,8892,8422,8727,9002,872
2021-03-152,8902,8992,8592,8678,2002,867
2021-03-122,8902,8912,8402,86710,3002,867
2021-03-112,8902,8902,8802,8821,9002,882
2021-03-102,8892,9222,8852,8852,9002,885
2021-03-092,9082,9492,8872,8899,2002,889
2021-03-082,9312,9742,9102,9105,4002,910
2021-03-052,9602,9652,9512,9512,2002,951
2021-03-042,9932,9932,9452,9844,2002,984
2021-03-032,9972,9982,9732,9981,5002,998
2021-03-022,9992,9992,9622,9673,0002,967
2021-03-012,9712,9822,9712,9821,1002,982
2021-02-262,9622,9792,9412,9793,5002,979
2021-02-253,0053,0102,9993,0101,5003,010
2021-02-242,9813,0002,9752,9753,9002,975
2021-02-223,0053,0352,9953,0054,2003,005
2021-02-192,9783,0352,9753,0303,4003,030
2021-02-183,0303,0402,9772,97811,2002,978
2021-02-173,0803,0853,0203,03520,2003,035
2021-02-163,2203,2203,0453,08512,7003,085
2021-02-153,2303,2303,1703,1704,8003,170
2021-02-123,1803,2503,1503,1852,8003,185
2021-02-103,1803,1803,1153,1756,9003,175
2021-02-093,3903,3903,1753,21514,1003,215
2021-02-083,2803,4853,2003,35546,3003,355
2021-02-053,2003,2103,1603,2007,8003,200
2021-02-043,1753,1803,1503,1803,0003,180
2021-02-033,1753,1853,1403,1402,3003,140
2021-02-023,1053,1703,1053,1303,1003,130
2021-02-013,0503,0953,0503,0902,7003,090
2021-01-293,1003,1103,0553,0552,7003,055
2021-01-283,0753,1003,0653,1002,2003,100
2021-01-273,1253,1253,1053,1051,2003,105
2021-01-263,1403,1403,1103,1102,0003,110
2021-01-253,1503,1653,1153,1403,7003,140
2021-01-223,1353,1403,0953,1203,5003,120
2021-01-213,1303,1303,1153,1201,3003,120
2021-01-203,1103,1253,1103,1259003,125
2021-01-193,1353,1553,1103,1105003,110
2021-01-183,1003,1553,1003,1053,5003,105
2021-01-153,1453,1603,1053,1055,2003,105
2021-01-143,1303,1653,1003,1403,6003,140
2021-01-133,1603,1653,1003,1304,4003,130
2021-01-123,1853,1853,1103,1405,2003,140
2021-01-083,1953,2003,1703,1952,9003,195
2021-01-073,2003,2203,1603,1654,0003,165
2021-01-063,2003,2003,1303,1453,1003,145
2021-01-053,1253,1753,1203,1502,8003,150
2021-01-043,2003,2103,1003,1357,9003,135

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