9057 遠州トラック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,527	2,543	2,476	2,543	3,000	2,543
2022-12-29	2,524	2,530	2,516	2,517	2,500	2,517
2022-12-28	2,548	2,548	2,496	2,525	5,800	2,525
2022-12-27	2,534	2,552	2,522	2,540	5,600	2,540
2022-12-26	2,520	2,555	2,520	2,547	6,300	2,547
2022-12-23	2,460	2,550	2,460	2,532	10,300	2,532
2022-12-22	2,430	2,467	2,430	2,464	2,900	2,464
2022-12-21	2,439	2,439	2,415	2,430	3,000	2,430
2022-12-20	2,503	2,503	2,405	2,434	19,800	2,434
2022-12-19	2,547	2,547	2,511	2,513	2,400	2,513
2022-12-16	2,496	2,540	2,493	2,530	8,500	2,530
2022-12-15	2,500	2,502	2,475	2,487	2,100	2,487
2022-12-14	2,474	2,496	2,473	2,478	3,600	2,478
2022-12-13	2,500	2,528	2,450	2,481	11,200	2,481
2022-12-12	2,519	2,530	2,519	2,520	2,500	2,520
2022-12-09	2,561	2,599	2,524	2,550	5,500	2,550
2022-12-08	2,541	2,582	2,541	2,561	4,600	2,561
2022-12-07	2,575	2,586	2,532	2,562	6,300	2,562
2022-12-06	2,637	2,637	2,575	2,575	5,400	2,575
2022-12-05	2,629	2,629	2,576	2,623	7,700	2,623
2022-12-02	2,657	2,657	2,560	2,629	10,600	2,629
2022-12-01	2,680	2,680	2,646	2,657	2,500	2,657
2022-11-30	2,640	2,680	2,640	2,680	7,200	2,680
2022-11-29	2,633	2,681	2,633	2,680	10,000	2,680
2022-11-28	2,667	2,669	2,644	2,646	1,100	2,646
2022-11-25	2,653	2,679	2,640	2,651	6,800	2,651
2022-11-24	2,650	2,654	2,631	2,654	6,900	2,654
2022-11-22	2,625	2,670	2,625	2,650	7,100	2,650
2022-11-21	2,721	2,721	2,618	2,638	15,600	2,638
2022-11-18	2,747	2,762	2,679	2,740	12,800	2,740
2022-11-17	2,790	2,790	2,725	2,748	17,100	2,748
2022-11-16	2,763	2,797	2,763	2,795	18,500	2,795
2022-11-15	2,670	2,745	2,670	2,745	9,300	2,745
2022-11-14	2,600	2,669	2,600	2,665	28,100	2,665
2022-11-11	2,580	2,639	2,573	2,600	27,300	2,600
2022-11-10	2,567	2,587	2,520	2,581	16,500	2,581
2022-11-09	2,579	2,580	2,448	2,568	14,300	2,568
2022-11-08	2,572	2,590	2,562	2,574	13,100	2,574
2022-11-07	2,587	2,587	2,570	2,572	2,300	2,572
2022-11-04	2,589	2,610	2,571	2,572	13,100	2,572
2022-11-02	2,532	2,592	2,532	2,580	13,500	2,580
2022-11-01	2,525	2,566	2,525	2,560	8,200	2,560
2022-10-31	2,531	2,536	2,515	2,516	2,800	2,516
2022-10-28	2,533	2,533	2,517	2,517	1,200	2,517
2022-10-27	2,520	2,520	2,520	2,520	100	2,520
2022-10-26	2,530	2,539	2,515	2,530	1,900	2,530
2022-10-25	2,550	2,552	2,521	2,530	6,200	2,530
2022-10-24	2,554	2,554	2,501	2,511	6,600	2,511
2022-10-21	2,411	2,544	2,411	2,544	19,900	2,544
2022-10-20	2,422	2,437	2,405	2,421	2,000	2,421
2022-10-19	2,425	2,430	2,413	2,422	3,000	2,422
2022-10-18	2,379	2,420	2,379	2,420	7,500	2,420
2022-10-17	2,352	2,365	2,352	2,365	900	2,365
2022-10-14	2,392	2,392	2,331	2,346	2,600	2,346
2022-10-13	2,336	2,360	2,336	2,360	300	2,360
2022-10-12	2,347	2,349	2,327	2,327	3,200	2,327
2022-10-11	2,352	2,361	2,324	2,324	3,800	2,324
2022-10-07	2,385	2,385	2,352	2,353	3,100	2,353
2022-10-06	2,400	2,400	2,365	2,366	3,800	2,366
2022-10-05	2,356	2,393	2,356	2,358	3,500	2,358
2022-10-04	2,396	2,399	2,350	2,355	3,700	2,355
2022-10-03	2,423	2,439	2,350	2,350	4,400	2,350
2022-09-30	2,424	2,424	2,390	2,393	3,100	2,393
2022-09-29	2,410	2,472	2,410	2,424	3,600	2,424
2022-09-28	2,475	2,500	2,431	2,451	4,000	2,451
2022-09-27	2,542	2,542	2,450	2,475	4,300	2,475
2022-09-26	2,477	2,548	2,407	2,548	7,900	2,548
2022-09-22	2,516	2,553	2,468	2,490	3,800	2,490
2022-09-21	2,545	2,545	2,515	2,516	3,300	2,516
2022-09-20	2,558	2,594	2,528	2,533	1,100	2,533
2022-09-16	2,572	2,590	2,534	2,549	4,300	2,549
2022-09-15	2,609	2,609	2,570	2,572	1,100	2,572
2022-09-14	2,575	2,610	2,570	2,582	3,100	2,582
2022-09-13	2,574	2,582	2,574	2,582	300	2,582
2022-09-12	2,571	2,609	2,565	2,595	4,400	2,595
2022-09-09	2,552	2,570	2,530	2,552	3,800	2,552
2022-09-08	2,559	2,598	2,552	2,552	3,100	2,552
2022-09-07	2,618	2,618	2,560	2,564	5,000	2,564
2022-09-06	2,640	2,640	2,571	2,601	5,400	2,601
2022-09-05	2,542	2,585	2,542	2,570	6,400	2,570
2022-09-02	2,515	2,542	2,515	2,541	6,100	2,541
2022-09-01	2,496	2,515	2,482	2,515	4,200	2,515
2022-08-31	2,465	2,496	2,464	2,496	4,400	2,496
2022-08-30	2,460	2,472	2,457	2,472	4,500	2,472
2022-08-29	2,419	2,461	2,419	2,457	3,100	2,457
2022-08-26	2,428	2,457	2,423	2,457	2,800	2,457
2022-08-25	2,448	2,448	2,426	2,428	1,800	2,428
2022-08-24	2,430	2,449	2,429	2,441	1,400	2,441
2022-08-23	2,454	2,454	2,433	2,441	1,300	2,441
2022-08-22	2,459	2,461	2,429	2,442	8,400	2,442
2022-08-19	2,490	2,508	2,468	2,468	3,500	2,468
2022-08-18	2,490	2,510	2,487	2,490	4,900	2,490
2022-08-17	2,472	2,510	2,457	2,500	8,900	2,500
2022-08-16	2,471	2,483	2,465	2,478	1,400	2,478
2022-08-15	2,491	2,491	2,470	2,471	4,300	2,471
2022-08-12	2,475	2,490	2,460	2,490	4,300	2,490
2022-08-10	2,492	2,492	2,450	2,475	1,700	2,475
2022-08-09	2,491	2,492	2,471	2,492	3,100	2,492
2022-08-08	2,489	2,497	2,470	2,491	8,300	2,491
2022-08-05	2,465	2,489	2,432	2,488	7,200	2,488
2022-08-04	2,474	2,481	2,454	2,465	4,000	2,465
2022-08-03	2,481	2,481	2,445	2,465	2,600	2,465
2022-08-02	2,478	2,478	2,458	2,466	4,600	2,466
2022-08-01	2,484	2,484	2,436	2,459	5,100	2,459
2022-07-29	2,472	2,483	2,451	2,458	3,400	2,458
2022-07-28	2,462	2,477	2,462	2,470	1,700	2,470
2022-07-27	2,459	2,469	2,427	2,455	7,700	2,455
2022-07-26	2,397	2,424	2,363	2,414	6,200	2,414
2022-07-25	2,396	2,397	2,353	2,397	2,000	2,397
2022-07-22	2,371	2,381	2,369	2,373	1,700	2,373
2022-07-21	2,368	2,369	2,368	2,369	1,100	2,369
2022-07-20	2,365	2,368	2,337	2,368	2,400	2,368
2022-07-19	2,369	2,370	2,337	2,337	1,900	2,337
2022-07-15	2,343	2,350	2,334	2,346	2,100	2,346
2022-07-14	2,300	2,343	2,300	2,343	7,500	2,343
2022-07-13	2,268	2,296	2,268	2,296	4,000	2,296
2022-07-12	2,266	2,268	2,260	2,260	2,300	2,260
2022-07-11	2,284	2,284	2,259	2,260	5,800	2,260
2022-07-08	2,263	2,263	2,251	2,251	3,100	2,251
2022-07-07	2,263	2,265	2,255	2,260	2,600	2,260
2022-07-06	2,268	2,268	2,260	2,265	1,800	2,265
2022-07-05	2,245	2,264	2,245	2,264	2,600	2,264
2022-07-04	2,264	2,264	2,250	2,260	1,500	2,260
2022-07-01	2,270	2,270	2,248	2,250	5,000	2,250
2022-06-30	2,278	2,278	2,252	2,260	3,700	2,260
2022-06-29	2,261	2,279	2,261	2,279	1,300	2,279
2022-06-28	2,268	2,280	2,260	2,260	8,900	2,260
2022-06-27	2,280	2,287	2,280	2,287	1,200	2,287
2022-06-24	2,277	2,280	2,270	2,270	1,200	2,270
2022-06-23	2,270	2,285	2,256	2,273	2,600	2,273
2022-06-22	2,258	2,276	2,248	2,268	1,000	2,268
2022-06-21	2,286	2,286	2,241	2,265	2,100	2,265
2022-06-20	2,290	2,295	2,236	2,236	3,000	2,236
2022-06-17	2,292	2,292	2,290	2,290	700	2,290
2022-06-16	2,299	2,310	2,276	2,276	3,300	2,276
2022-06-15	2,302	2,302	2,289	2,292	2,600	2,292
2022-06-14	2,272	2,287	2,250	2,280	2,900	2,280
2022-06-13	2,285	2,290	2,272	2,272	600	2,272
2022-06-10	2,321	2,321	2,285	2,285	2,200	2,285
2022-06-09	2,291	2,305	2,286	2,287	2,900	2,287
2022-06-08	2,291	2,321	2,291	2,291	5,900	2,291
2022-06-07	2,300	2,330	2,294	2,322	1,900	2,322
2022-06-06	2,300	2,304	2,299	2,300	2,700	2,300
2022-06-03	2,314	2,317	2,298	2,298	2,700	2,298
2022-06-02	2,283	2,310	2,283	2,284	2,300	2,284
2022-06-01	2,300	2,300	2,295	2,295	3,000	2,295
2022-05-31	2,275	2,300	2,275	2,300	1,100	2,300
2022-05-30	2,296	2,314	2,294	2,295	1,500	2,295
2022-05-27	2,310	2,310	2,295	2,295	700	2,295
2022-05-26	2,297	2,305	2,295	2,295	1,500	2,295
2022-05-25	2,280	2,300	2,251	2,285	3,300	2,285
2022-05-24	2,307	2,307	2,280	2,280	4,100	2,280
2022-05-23	2,307	2,312	2,303	2,303	3,600	2,303
2022-05-20	2,285	2,300	2,285	2,295	900	2,295
2022-05-19	2,285	2,285	2,260	2,285	600	2,285
2022-05-18	2,270	2,285	2,270	2,285	2,000	2,285
2022-05-17	2,285	2,300	2,271	2,271	700	2,271
2022-05-16	2,266	2,303	2,266	2,285	5,100	2,285
2022-05-13	2,143	2,249	2,142	2,249	5,500	2,249
2022-05-12	2,160	2,179	2,143	2,143	1,800	2,143
2022-05-11	2,149	2,185	2,149	2,160	1,900	2,160
2022-05-10	2,188	2,188	2,156	2,157	2,400	2,157
2022-05-09	2,200	2,200	2,179	2,179	3,800	2,179
2022-05-06	2,180	2,200	2,180	2,200	5,400	2,200
2022-05-02	2,143	2,172	2,142	2,168	3,200	2,168
2022-04-28	2,155	2,175	2,155	2,175	2,500	2,175
2022-04-27	2,168	2,168	2,142	2,156	1,200	2,156
2022-04-26	2,116	2,174	2,116	2,169	1,400	2,169
2022-04-25	2,111	2,140	2,111	2,140	1,100	2,140
2022-04-22	2,154	2,154	2,140	2,140	1,100	2,140
2022-04-21	2,145	2,158	2,145	2,158	1,800	2,158
2022-04-20	2,131	2,145	2,131	2,145	800	2,145
2022-04-19	2,130	2,131	2,110	2,131	4,100	2,131
2022-04-18	2,150	2,155	2,130	2,150	3,100	2,150
2022-04-15	2,133	2,179	2,133	2,150	1,900	2,150
2022-04-14	2,161	2,161	2,126	2,133	2,600	2,133
2022-04-13	2,150	2,180	2,131	2,160	3,800	2,160
2022-04-12	2,180	2,194	2,165	2,165	2,000	2,165
2022-04-11	2,260	2,260	2,171	2,180	3,700	2,180
2022-04-08	2,222	2,223	2,210	2,210	1,000	2,210
2022-04-07	2,219	2,240	2,219	2,222	400	2,222
2022-04-06	2,296	2,296	2,208	2,219	2,900	2,219
2022-04-05	2,295	2,297	2,265	2,297	800	2,297
2022-04-04	2,300	2,300	2,254	2,295	900	2,295
2022-04-01	2,315	2,315	2,300	2,300	1,800	2,300
2022-03-31	2,316	2,316	2,286	2,315	3,200	2,315
2022-03-30	2,316	2,320	2,300	2,318	3,100	2,318
2022-03-29	2,312	2,356	2,300	2,356	9,600	2,356
2022-03-28	2,271	2,313	2,265	2,313	4,300	2,313
2022-03-25	2,284	2,295	2,271	2,271	700	2,271
2022-03-24	2,251	2,286	2,250	2,284	2,600	2,284
2022-03-23	2,294	2,295	2,286	2,286	6,900	2,286
2022-03-22	2,300	2,303	2,294	2,294	2,200	2,294
2022-03-18	2,316	2,316	2,295	2,295	2,100	2,295
2022-03-17	2,300	2,320	2,300	2,316	2,300	2,316
2022-03-16	2,285	2,308	2,285	2,308	2,200	2,308
2022-03-15	2,272	2,298	2,272	2,283	3,500	2,283
2022-03-14	2,230	2,297	2,230	2,290	3,400	2,290
2022-03-11	2,147	2,231	2,147	2,231	2,600	2,231
2022-03-10	2,150	2,192	2,150	2,187	24,700	2,187
2022-03-09	2,156	2,156	2,100	2,104	7,800	2,104
2022-03-08	2,173	2,210	2,129	2,156	6,200	2,156
2022-03-07	2,236	2,282	2,201	2,221	11,500	2,221
2022-03-04	2,316	2,316	2,261	2,284	16,500	2,284
2022-03-03	2,354	2,354	2,336	2,337	4,000	2,337
2022-03-02	2,374	2,400	2,341	2,343	4,200	2,343
2022-03-01	2,370	2,378	2,347	2,374	4,000	2,374
2022-02-28	2,350	2,368	2,332	2,368	10,200	2,368
2022-02-25	2,364	2,385	2,355	2,356	6,500	2,356
2022-02-24	2,376	2,383	2,365	2,366	4,700	2,366
2022-02-22	2,382	2,389	2,376	2,376	2,000	2,376
2022-02-21	2,387	2,394	2,385	2,385	1,500	2,385
2022-02-18	2,384	2,405	2,384	2,392	1,900	2,392
2022-02-17	2,401	2,403	2,390	2,392	1,600	2,392
2022-02-16	2,400	2,408	2,395	2,396	1,300	2,396
2022-02-15	2,383	2,438	2,383	2,400	4,600	2,400
2022-02-14	2,391	2,409	2,381	2,406	7,500	2,406
2022-02-10	2,410	2,413	2,395	2,410	2,900	2,410
2022-02-09	2,412	2,435	2,390	2,410	12,500	2,410
2022-02-08	2,413	2,453	2,413	2,417	2,700	2,417
2022-02-07	2,425	2,498	2,380	2,452	18,200	2,452
2022-02-04	2,426	2,450	2,400	2,414	4,400	2,414
2022-02-03	2,448	2,448	2,401	2,417	2,200	2,417
2022-02-02	2,420	2,448	2,419	2,448	6,900	2,448
2022-02-01	2,400	2,427	2,395	2,420	3,400	2,420
2022-01-31	2,410	2,420	2,381	2,400	5,900	2,400
2022-01-28	2,386	2,413	2,384	2,397	3,200	2,397
2022-01-27	2,412	2,413	2,385	2,385	22,500	2,385
2022-01-26	2,415	2,431	2,400	2,431	6,600	2,431
2022-01-25	2,430	2,430	2,413	2,418	2,300	2,418
2022-01-24	2,403	2,429	2,401	2,419	3,500	2,419
2022-01-21	2,450	2,450	2,422	2,450	4,800	2,450
2022-01-20	2,469	2,469	2,441	2,450	700	2,450
2022-01-19	2,468	2,468	2,429	2,432	1,700	2,432
2022-01-18	2,452	2,480	2,451	2,477	3,100	2,477
2022-01-17	2,500	2,517	2,451	2,456	8,000	2,456
2022-01-14	2,505	2,529	2,495	2,503	1,600	2,503
2022-01-13	2,555	2,555	2,531	2,532	1,500	2,532
2022-01-12	2,544	2,546	2,533	2,545	1,300	2,545
2022-01-11	2,538	2,538	2,501	2,530	1,700	2,530
2022-01-07	2,562	2,562	2,492	2,513	2,800	2,513
2022-01-06	2,592	2,592	2,488	2,512	6,800	2,512
2022-01-05	2,595	2,596	2,570	2,572	3,500	2,572
2022-01-04	2,590	2,592	2,541	2,569	6,100	2,569

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