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
2021-12-30	2,530	2,595	2,530	2,595	2,100	2,595
2021-12-29	2,514	2,540	2,511	2,524	2,200	2,524
2021-12-28	2,540	2,540	2,485	2,518	5,200	2,518
2021-12-27	2,509	2,545	2,497	2,544	10,100	2,544
2021-12-24	2,525	2,531	2,506	2,511	3,400	2,511
2021-12-23	2,521	2,539	2,520	2,525	2,400	2,525
2021-12-22	2,526	2,526	2,504	2,515	5,000	2,515
2021-12-21	2,555	2,555	2,515	2,526	4,200	2,526
2021-12-20	2,530	2,547	2,515	2,518	7,000	2,518
2021-12-17	2,563	2,585	2,560	2,564	3,900	2,564
2021-12-16	2,602	2,615	2,542	2,613	10,800	2,613
2021-12-15	2,500	2,599	2,500	2,599	17,100	2,599
2021-12-14	2,450	2,505	2,440	2,499	12,000	2,499
2021-12-13	2,439	2,460	2,428	2,450	10,100	2,450
2021-12-10	2,403	2,432	2,403	2,432	6,300	2,432
2021-12-09	2,427	2,437	2,411	2,415	9,700	2,415
2021-12-08	2,444	2,444	2,438	2,443	5,400	2,443
2021-12-07	2,400	2,440	2,400	2,431	9,100	2,431
2021-12-06	2,429	2,432	2,388	2,400	4,800	2,400
2021-12-03	2,452	2,452	2,370	2,392	10,700	2,392
2021-12-02	2,471	2,471	2,368	2,402	14,600	2,402
2021-12-01	2,421	2,445	2,400	2,445	8,000	2,445
2021-11-30	2,479	2,479	2,385	2,421	11,600	2,421
2021-11-29	2,475	2,500	2,461	2,478	11,200	2,478
2021-11-26	2,497	2,497	2,456	2,475	4,700	2,475
2021-11-25	2,521	2,525	2,477	2,497	11,600	2,497
2021-11-24	2,477	2,534	2,477	2,521	11,500	2,521
2021-11-22	2,460	2,486	2,460	2,477	7,200	2,477
2021-11-19	2,456	2,476	2,452	2,460	5,400	2,460
2021-11-18	2,465	2,470	2,450	2,451	8,800	2,451
2021-11-17	2,456	2,476	2,456	2,464	6,100	2,464
2021-11-16	2,465	2,478	2,455	2,455	9,000	2,455
2021-11-15	2,458	2,495	2,450	2,462	10,800	2,462
2021-11-12	2,458	2,480	2,430	2,459	20,200	2,459
2021-11-11	2,514	2,531	2,468	2,472	32,200	2,472
2021-11-10	2,598	2,598	2,509	2,540	20,100	2,540
2021-11-09	2,588	2,610	2,582	2,598	9,700	2,598
2021-11-08	2,586	2,595	2,579	2,585	3,000	2,585
2021-11-05	2,580	2,588	2,577	2,579	2,900	2,579
2021-11-04	2,588	2,588	2,560	2,579	5,200	2,579
2021-11-02	2,578	2,584	2,565	2,581	4,900	2,581
2021-11-01	2,566	2,579	2,562	2,565	5,300	2,565
2021-10-29	2,569	2,591	2,566	2,566	5,300	2,566
2021-10-28	2,577	2,577	2,555	2,566	5,100	2,566
2021-10-27	2,580	2,594	2,577	2,577	4,300	2,577
2021-10-26	2,590	2,595	2,590	2,590	2,100	2,590
2021-10-25	2,592	2,594	2,584	2,594	900	2,594
2021-10-22	2,557	2,593	2,557	2,593	3,700	2,593
2021-10-21	2,600	2,613	2,559	2,567	5,100	2,567
2021-10-20	2,609	2,622	2,603	2,603	3,800	2,603
2021-10-19	2,603	2,609	2,601	2,609	2,000	2,609
2021-10-18	2,593	2,617	2,593	2,613	3,400	2,613
2021-10-15	2,600	2,605	2,590	2,592	4,500	2,592
2021-10-14	2,594	2,605	2,594	2,597	1,300	2,597
2021-10-13	2,605	2,608	2,599	2,606	3,200	2,606
2021-10-12	2,630	2,635	2,607	2,607	3,900	2,607
2021-10-11	2,621	2,640	2,621	2,630	2,400	2,630
2021-10-08	2,606	2,635	2,606	2,622	4,400	2,622
2021-10-07	2,563	2,606	2,563	2,606	7,300	2,606
2021-10-06	2,577	2,616	2,554	2,563	8,900	2,563
2021-10-05	2,615	2,615	2,555	2,581	12,500	2,581
2021-10-04	2,658	2,660	2,615	2,615	13,300	2,615
2021-10-01	2,654	2,660	2,611	2,648	10,300	2,648
2021-09-30	2,689	2,695	2,662	2,683	5,800	2,683
2021-09-29	2,688	2,688	2,650	2,688	4,200	2,688
2021-09-28	2,703	2,703	2,680	2,696	3,700	2,696
2021-09-27	2,728	2,734	2,686	2,703	6,600	2,703
2021-09-24	2,678	2,728	2,678	2,710	6,800	2,710
2021-09-22	2,667	2,684	2,648	2,666	8,900	2,666
2021-09-21	2,698	2,698	2,654	2,683	13,600	2,683
2021-09-17	2,705	2,742	2,705	2,705	7,500	2,705
2021-09-16	2,752	2,752	2,702	2,703	8,200	2,703
2021-09-15	2,770	2,774	2,736	2,742	4,900	2,742
2021-09-14	2,768	2,781	2,752	2,778	7,200	2,778
2021-09-13	2,727	2,774	2,703	2,750	9,100	2,750
2021-09-10	2,720	2,735	2,702	2,711	7,700	2,711
2021-09-09	2,760	2,774	2,721	2,721	8,600	2,721
2021-09-08	2,758	2,780	2,746	2,775	9,900	2,775
2021-09-07	2,790	2,790	2,731	2,735	14,400	2,735
2021-09-06	2,689	2,750	2,684	2,744	26,800	2,744
2021-09-03	2,632	2,648	2,632	2,646	5,800	2,646
2021-09-02	2,621	2,633	2,613	2,632	2,000	2,632
2021-09-01	2,625	2,637	2,610	2,626	4,100	2,626
2021-08-31	2,654	2,654	2,613	2,625	5,400	2,625
2021-08-30	2,651	2,662	2,647	2,652	2,600	2,652
2021-08-27	2,667	2,667	2,647	2,647	1,800	2,647
2021-08-26	2,651	2,671	2,650	2,650	2,200	2,650
2021-08-25	2,651	2,656	2,642	2,649	2,000	2,649
2021-08-24	2,638	2,662	2,638	2,641	2,900	2,641
2021-08-23	2,676	2,676	2,631	2,637	1,500	2,637
2021-08-20	2,688	2,688	2,622	2,626	8,600	2,626
2021-08-19	2,687	2,710	2,639	2,664	12,000	2,664
2021-08-18	2,628	2,695	2,628	2,690	6,600	2,690
2021-08-17	2,655	2,665	2,637	2,641	6,900	2,641
2021-08-16	2,690	2,693	2,640	2,655	9,200	2,655
2021-08-13	2,689	2,692	2,674	2,686	5,000	2,686
2021-08-12	2,694	2,697	2,661	2,669	3,200	2,669
2021-08-11	2,648	2,690	2,623	2,684	11,200	2,684
2021-08-10	2,618	2,672	2,598	2,625	9,700	2,625
2021-08-06	2,630	2,653	2,581	2,604	18,500	2,604
2021-08-05	2,607	2,690	2,544	2,672	19,500	2,672
2021-08-04	2,612	2,612	2,559	2,560	6,000	2,560
2021-08-03	2,650	2,655	2,588	2,603	7,000	2,603
2021-08-02	2,688	2,688	2,643	2,650	7,000	2,650
2021-07-30	2,660	2,698	2,640	2,685	13,900	2,685
2021-07-29	2,602	2,650	2,600	2,650	8,300	2,650
2021-07-28	2,590	2,600	2,575	2,595	5,300	2,595
2021-07-27	2,538	2,600	2,521	2,592	8,200	2,592
2021-07-26	2,520	2,537	2,520	2,520	5,500	2,520
2021-07-21	2,516	2,520	2,506	2,519	2,400	2,519
2021-07-20	2,500	2,503	2,484	2,494	8,000	2,494
2021-07-19	2,549	2,549	2,519	2,526	3,800	2,526
2021-07-16	2,510	2,541	2,510	2,541	3,600	2,541
2021-07-15	2,517	2,543	2,515	2,519	3,200	2,519
2021-07-14	2,480	2,518	2,471	2,514	15,200	2,514
2021-07-13	2,505	2,505	2,482	2,486	10,500	2,486
2021-07-12	2,545	2,545	2,478	2,503	12,400	2,503
2021-07-09	2,523	2,529	2,500	2,524	8,200	2,524
2021-07-08	2,570	2,575	2,519	2,522	11,700	2,522
2021-07-07	2,600	2,610	2,560	2,575	3,600	2,575
2021-07-06	2,605	2,605	2,580	2,600	10,700	2,600
2021-07-05	2,632	2,632	2,600	2,601	4,500	2,601
2021-07-02	2,628	2,628	2,603	2,603	2,900	2,603
2021-07-01	2,662	2,662	2,574	2,606	7,400	2,606
2021-06-30	2,674	2,674	2,622	2,624	3,600	2,624
2021-06-29	2,667	2,670	2,650	2,650	2,000	2,650
2021-06-28	2,684	2,684	2,670	2,673	1,400	2,673
2021-06-25	2,671	2,683	2,652	2,674	2,900	2,674
2021-06-24	2,698	2,698	2,668	2,668	3,900	2,668
2021-06-23	2,655	2,700	2,655	2,685	8,200	2,685
2021-06-22	2,619	2,699	2,619	2,678	4,900	2,678
2021-06-21	2,600	2,647	2,591	2,611	10,600	2,611
2021-06-18	2,717	2,717	2,627	2,627	10,600	2,627
2021-06-17	2,733	2,733	2,700	2,710	6,000	2,710
2021-06-16	2,660	2,748	2,660	2,735	14,400	2,735
2021-06-15	2,625	2,665	2,625	2,655	9,100	2,655
2021-06-14	2,599	2,624	2,590	2,615	4,900	2,615
2021-06-11	2,571	2,600	2,557	2,598	7,300	2,598
2021-06-10	2,580	2,582	2,568	2,571	3,700	2,571
2021-06-09	2,571	2,581	2,571	2,579	3,700	2,579
2021-06-08	2,585	2,589	2,565	2,571	4,400	2,571
2021-06-07	2,590	2,595	2,581	2,581	5,800	2,581
2021-06-04	2,584	2,584	2,573	2,577	2,800	2,577
2021-06-03	2,597	2,600	2,553	2,561	18,100	2,561
2021-06-02	2,635	2,635	2,568	2,577	13,100	2,577
2021-06-01	2,630	2,648	2,610	2,618	5,700	2,618
2021-05-31	2,600	2,650	2,600	2,630	11,800	2,630
2021-05-28	2,729	2,729	2,570	2,580	53,200	2,580
2021-05-27	2,555	2,682	2,555	2,679	42,500	2,679
2021-05-26	2,444	2,540	2,442	2,536	96,100	2,536
2021-05-25	2,510	2,540	2,500	2,500	53,200	2,500
2021-05-24	2,581	2,581	2,548	2,550	36,200	2,550
2021-05-21	2,612	2,613	2,580	2,597	18,500	2,597
2021-05-20	2,574	2,614	2,566	2,612	12,500	2,612
2021-05-19	2,570	2,600	2,569	2,576	8,900	2,576
2021-05-18	2,552	2,599	2,550	2,570	17,600	2,570
2021-05-17	2,621	2,623	2,551	2,552	30,400	2,552
2021-05-14	2,650	2,656	2,600	2,600	24,600	2,600
2021-05-13	2,631	2,725	2,573	2,600	58,700	2,600
2021-05-12	2,661	2,699	2,630	2,664	17,300	2,664
2021-05-11	2,756	2,769	2,681	2,681	22,900	2,681
2021-05-10	2,730	2,768	2,719	2,758	4,700	2,758
2021-05-07	2,747	2,747	2,691	2,691	13,600	2,691
2021-05-06	2,735	2,750	2,699	2,726	11,400	2,726
2021-04-30	2,655	2,706	2,651	2,685	20,000	2,685
2021-04-28	2,700	2,706	2,651	2,654	25,900	2,654
2021-04-27	2,741	2,750	2,710	2,710	12,700	2,710
2021-04-26	2,721	2,749	2,717	2,737	6,900	2,737
2021-04-23	2,717	2,748	2,717	2,721	4,500	2,721
2021-04-22	2,755	2,755	2,712	2,714	22,800	2,714
2021-04-21	2,789	2,791	2,701	2,755	21,200	2,755
2021-04-20	2,816	2,827	2,790	2,804	30,600	2,804
2021-04-19	2,827	2,858	2,802	2,850	21,300	2,850
2021-04-16	2,802	2,829	2,781	2,802	14,300	2,802
2021-04-15	2,839	2,845	2,810	2,810	14,900	2,810
2021-04-14	2,839	2,862	2,834	2,839	7,600	2,839
2021-04-13	2,852	2,860	2,823	2,824	17,200	2,824
2021-04-12	2,862	2,876	2,855	2,867	5,500	2,867
2021-04-09	2,847	2,865	2,847	2,860	3,100	2,860
2021-04-08	2,847	2,865	2,840	2,857	6,800	2,857
2021-04-07	2,855	2,870	2,848	2,862	2,200	2,862
2021-04-06	2,895	2,895	2,828	2,840	16,500	2,840
2021-04-05	2,915	2,915	2,879	2,885	7,900	2,885
2021-04-02	2,908	2,913	2,880	2,887	12,200	2,887
2021-04-01	2,925	2,926	2,854	2,892	23,000	2,892
2021-03-31	2,901	2,924	2,885	2,920	15,700	2,920
2021-03-30	2,900	2,901	2,885	2,894	7,200	2,894
2021-03-29	2,900	2,910	2,881	2,900	13,400	2,900
2021-03-26	2,877	2,888	2,861	2,881	4,300	2,881
2021-03-25	2,887	2,887	2,851	2,857	4,800	2,857
2021-03-24	2,898	2,899	2,847	2,852	11,400	2,852
2021-03-23	2,910	2,952	2,898	2,898	36,100	2,898
2021-03-22	2,890	2,927	2,860	2,895	22,700	2,895
2021-03-19	2,849	2,890	2,831	2,890	15,200	2,890
2021-03-18	2,875	2,929	2,803	2,849	30,500	2,849
2021-03-17	2,877	2,891	2,851	2,872	3,600	2,872
2021-03-16	2,867	2,889	2,842	2,872	7,900	2,872
2021-03-15	2,890	2,899	2,859	2,867	8,200	2,867
2021-03-12	2,890	2,891	2,840	2,867	10,300	2,867
2021-03-11	2,890	2,890	2,880	2,882	1,900	2,882
2021-03-10	2,889	2,922	2,885	2,885	2,900	2,885
2021-03-09	2,908	2,949	2,887	2,889	9,200	2,889
2021-03-08	2,931	2,974	2,910	2,910	5,400	2,910
2021-03-05	2,960	2,965	2,951	2,951	2,200	2,951
2021-03-04	2,993	2,993	2,945	2,984	4,200	2,984
2021-03-03	2,997	2,998	2,973	2,998	1,500	2,998
2021-03-02	2,999	2,999	2,962	2,967	3,000	2,967
2021-03-01	2,971	2,982	2,971	2,982	1,100	2,982
2021-02-26	2,962	2,979	2,941	2,979	3,500	2,979
2021-02-25	3,005	3,010	2,999	3,010	1,500	3,010
2021-02-24	2,981	3,000	2,975	2,975	3,900	2,975
2021-02-22	3,005	3,035	2,995	3,005	4,200	3,005
2021-02-19	2,978	3,035	2,975	3,030	3,400	3,030
2021-02-18	3,030	3,040	2,977	2,978	11,200	2,978
2021-02-17	3,080	3,085	3,020	3,035	20,200	3,035
2021-02-16	3,220	3,220	3,045	3,085	12,700	3,085
2021-02-15	3,230	3,230	3,170	3,170	4,800	3,170
2021-02-12	3,180	3,250	3,150	3,185	2,800	3,185
2021-02-10	3,180	3,180	3,115	3,175	6,900	3,175
2021-02-09	3,390	3,390	3,175	3,215	14,100	3,215
2021-02-08	3,280	3,485	3,200	3,355	46,300	3,355
2021-02-05	3,200	3,210	3,160	3,200	7,800	3,200
2021-02-04	3,175	3,180	3,150	3,180	3,000	3,180
2021-02-03	3,175	3,185	3,140	3,140	2,300	3,140
2021-02-02	3,105	3,170	3,105	3,130	3,100	3,130
2021-02-01	3,050	3,095	3,050	3,090	2,700	3,090
2021-01-29	3,100	3,110	3,055	3,055	2,700	3,055
2021-01-28	3,075	3,100	3,065	3,100	2,200	3,100
2021-01-27	3,125	3,125	3,105	3,105	1,200	3,105
2021-01-26	3,140	3,140	3,110	3,110	2,000	3,110
2021-01-25	3,150	3,165	3,115	3,140	3,700	3,140
2021-01-22	3,135	3,140	3,095	3,120	3,500	3,120
2021-01-21	3,130	3,130	3,115	3,120	1,300	3,120
2021-01-20	3,110	3,125	3,110	3,125	900	3,125
2021-01-19	3,135	3,155	3,110	3,110	500	3,110
2021-01-18	3,100	3,155	3,100	3,105	3,500	3,105
2021-01-15	3,145	3,160	3,105	3,105	5,200	3,105
2021-01-14	3,130	3,165	3,100	3,140	3,600	3,140
2021-01-13	3,160	3,165	3,100	3,130	4,400	3,130
2021-01-12	3,185	3,185	3,110	3,140	5,200	3,140
2021-01-08	3,195	3,200	3,170	3,195	2,900	3,195
2021-01-07	3,200	3,220	3,160	3,165	4,000	3,165
2021-01-06	3,200	3,200	3,130	3,145	3,100	3,145
2021-01-05	3,125	3,175	3,120	3,150	2,800	3,150
2021-01-04	3,200	3,210	3,100	3,135	7,900	3,135

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