9057 遠州トラック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,418	2,418	2,404	2,413	1,400	2,413
2023-12-28	2,403	2,413	2,402	2,413	1,200	2,413
2023-12-27	2,404	2,410	2,400	2,405	4,100	2,405
2023-12-26	2,405	2,419	2,405	2,407	1,100	2,407
2023-12-25	2,409	2,421	2,405	2,405	2,100	2,405
2023-12-22	2,403	2,416	2,403	2,413	1,100	2,413
2023-12-21	2,412	2,414	2,400	2,400	2,700	2,400
2023-12-20	2,417	2,417	2,411	2,412	3,200	2,412
2023-12-19	2,408	2,422	2,395	2,410	4,300	2,410
2023-12-18	2,402	2,405	2,402	2,402	2,000	2,402
2023-12-15	2,403	2,411	2,401	2,405	2,200	2,405
2023-12-14	2,415	2,421	2,403	2,403	2,400	2,403
2023-12-13	2,423	2,424	2,413	2,413	8,600	2,413
2023-12-12	2,420	2,420	2,409	2,411	300	2,411
2023-12-11	2,412	2,424	2,405	2,422	2,500	2,422
2023-12-08	2,404	2,419	2,404	2,412	1,000	2,412
2023-12-07	2,415	2,422	2,403	2,412	1,600	2,412
2023-12-06	2,429	2,429	2,407	2,419	1,800	2,419
2023-12-05	2,424	2,429	2,411	2,411	1,000	2,411
2023-12-04	2,425	2,427	2,412	2,412	4,000	2,412
2023-12-01	2,434	2,434	2,415	2,417	1,800	2,417
2023-11-30	2,404	2,415	2,404	2,415	1,100	2,415
2023-11-29	2,400	2,430	2,400	2,424	1,000	2,424
2023-11-28	2,396	2,428	2,396	2,428	3,600	2,428
2023-11-27	2,398	2,399	2,393	2,399	1,500	2,399
2023-11-24	2,388	2,399	2,388	2,395	1,600	2,395
2023-11-22	2,370	2,385	2,370	2,379	1,500	2,379
2023-11-21	2,373	2,373	2,370	2,370	1,900	2,370
2023-11-20	2,370	2,376	2,364	2,371	1,600	2,371
2023-11-17	2,371	2,373	2,367	2,371	700	2,371
2023-11-16	2,370	2,370	2,364	2,364	2,500	2,364
2023-11-15	2,370	2,377	2,360	2,365	6,700	2,365
2023-11-14	2,377	2,380	2,368	2,370	2,000	2,370
2023-11-13	2,372	2,380	2,370	2,371	3,000	2,371
2023-11-10	2,370	2,376	2,367	2,371	3,000	2,371
2023-11-09	2,387	2,391	2,381	2,381	3,200	2,381
2023-11-08	2,394	2,395	2,386	2,395	800	2,395
2023-11-07	2,406	2,406	2,389	2,394	2,100	2,394
2023-11-06	2,419	2,419	2,389	2,399	2,200	2,399
2023-11-02	2,395	2,396	2,382	2,389	2,000	2,389
2023-11-01	2,393	2,393	2,388	2,389	800	2,389
2023-10-31	2,366	2,379	2,366	2,379	1,500	2,379
2023-10-30	2,365	2,379	2,365	2,366	3,200	2,366
2023-10-27	2,381	2,385	2,378	2,378	900	2,378
2023-10-26	2,370	2,374	2,364	2,372	1,900	2,372
2023-10-25	2,383	2,384	2,364	2,364	3,600	2,364
2023-10-24	2,386	2,386	2,361	2,368	5,900	2,368
2023-10-23	2,390	2,390	2,379	2,379	1,200	2,379
2023-10-20	2,377	2,380	2,374	2,379	2,600	2,379
2023-10-19	2,379	2,398	2,377	2,378	1,500	2,378
2023-10-18	2,384	2,388	2,379	2,379	2,600	2,379
2023-10-17	2,390	2,411	2,380	2,380	5,900	2,380
2023-10-16	2,392	2,392	2,378	2,386	4,100	2,386
2023-10-13	2,407	2,407	2,392	2,392	2,500	2,392
2023-10-12	2,410	2,414	2,402	2,404	4,000	2,404
2023-10-11	2,421	2,428	2,417	2,417	1,400	2,417
2023-10-10	2,429	2,429	2,416	2,421	2,000	2,421
2023-10-06	2,391	2,418	2,391	2,403	2,200	2,403
2023-10-05	2,394	2,394	2,372	2,390	3,700	2,390
2023-10-04	2,400	2,400	2,362	2,374	12,400	2,374
2023-10-03	2,444	2,444	2,410	2,410	3,300	2,410
2023-10-02	2,434	2,460	2,427	2,432	2,300	2,432
2023-09-29	2,436	2,436	2,424	2,424	6,000	2,424
2023-09-28	2,448	2,448	2,421	2,421	4,100	2,421
2023-09-27	2,450	2,464	2,450	2,463	3,000	2,463
2023-09-26	2,464	2,483	2,444	2,454	7,500	2,454
2023-09-25	2,478	2,478	2,441	2,453	14,900	2,453
2023-09-22	2,474	2,481	2,461	2,465	1,900	2,465
2023-09-21	2,487	2,487	2,472	2,472	1,100	2,472
2023-09-20	2,479	2,487	2,476	2,487	2,700	2,487
2023-09-19	2,455	2,478	2,450	2,478	19,000	2,478
2023-09-15	2,451	2,460	2,450	2,455	3,500	2,455
2023-09-14	2,456	2,456	2,446	2,450	1,100	2,450
2023-09-13	2,455	2,455	2,446	2,451	1,000	2,451
2023-09-12	2,453	2,455	2,447	2,447	4,600	2,447
2023-09-11	2,456	2,458	2,442	2,452	2,700	2,452
2023-09-08	2,448	2,455	2,440	2,444	4,300	2,444
2023-09-07	2,455	2,467	2,446	2,448	4,600	2,448
2023-09-06	2,455	2,469	2,453	2,453	3,900	2,453
2023-09-05	2,457	2,457	2,442	2,449	3,300	2,449
2023-09-04	2,447	2,453	2,444	2,447	5,100	2,447
2023-09-01	2,428	2,439	2,421	2,435	4,000	2,435
2023-08-31	2,429	2,429	2,423	2,427	1,900	2,427
2023-08-30	2,415	2,424	2,415	2,424	800	2,424
2023-08-29	2,414	2,421	2,412	2,415	1,800	2,415
2023-08-28	2,438	2,438	2,414	2,414	3,100	2,414
2023-08-25	2,407	2,410	2,405	2,405	2,100	2,405
2023-08-24	2,412	2,420	2,407	2,407	1,800	2,407
2023-08-23	2,410	2,415	2,409	2,409	900	2,409
2023-08-22	2,415	2,415	2,408	2,408	2,300	2,408
2023-08-21	2,420	2,420	2,412	2,412	1,600	2,412
2023-08-18	2,414	2,415	2,411	2,415	400	2,415
2023-08-17	2,415	2,415	2,410	2,414	1,100	2,414
2023-08-16	2,416	2,424	2,413	2,424	1,200	2,424
2023-08-15	2,420	2,429	2,420	2,420	800	2,420
2023-08-14	2,430	2,430	2,421	2,421	3,700	2,421
2023-08-10	2,439	2,439	2,424	2,430	1,400	2,430
2023-08-09	2,435	2,435	2,425	2,426	1,000	2,426
2023-08-08	2,440	2,440	2,422	2,435	1,700	2,435
2023-08-07	2,443	2,443	2,415	2,440	3,200	2,440
2023-08-04	2,443	2,443	2,419	2,443	2,900	2,443
2023-08-03	2,422	2,424	2,421	2,424	1,500	2,424
2023-08-02	2,430	2,436	2,429	2,432	3,300	2,432
2023-08-01	2,442	2,443	2,439	2,440	2,000	2,440
2023-07-31	2,440	2,448	2,417	2,442	6,200	2,442
2023-07-28	2,440	2,440	2,434	2,439	1,600	2,439
2023-07-27	2,438	2,440	2,433	2,440	2,100	2,440
2023-07-26	2,441	2,441	2,439	2,441	1,300	2,441
2023-07-25	2,434	2,439	2,431	2,439	2,900	2,439
2023-07-24	2,439	2,439	2,427	2,429	3,600	2,429
2023-07-21	2,428	2,434	2,422	2,429	1,300	2,429
2023-07-20	2,423	2,429	2,420	2,428	1,300	2,428
2023-07-19	2,416	2,428	2,413	2,418	2,700	2,418
2023-07-18	2,417	2,425	2,416	2,416	900	2,416
2023-07-14	2,424	2,426	2,417	2,417	2,400	2,417
2023-07-13	2,424	2,432	2,423	2,424	2,400	2,424
2023-07-12	2,442	2,442	2,424	2,424	2,900	2,424
2023-07-11	2,445	2,445	2,438	2,442	2,000	2,442
2023-07-10	2,445	2,445	2,438	2,441	700	2,441
2023-07-07	2,446	2,446	2,440	2,445	1,400	2,445
2023-07-06	2,427	2,445	2,427	2,444	3,200	2,444
2023-07-05	2,450	2,450	2,432	2,432	2,800	2,432
2023-07-04	2,451	2,451	2,443	2,445	2,600	2,445
2023-07-03	2,448	2,450	2,435	2,447	4,500	2,447
2023-06-30	2,440	2,440	2,424	2,437	4,000	2,437
2023-06-29	2,449	2,449	2,433	2,433	2,400	2,433
2023-06-28	2,433	2,450	2,433	2,445	6,800	2,445
2023-06-27	2,412	2,430	2,412	2,430	4,900	2,430
2023-06-26	2,408	2,415	2,405	2,412	3,900	2,412
2023-06-23	2,410	2,423	2,404	2,418	4,900	2,418
2023-06-22	2,408	2,420	2,401	2,410	5,600	2,410
2023-06-21	2,390	2,445	2,388	2,407	11,900	2,407
2023-06-20	2,392	2,393	2,385	2,389	4,000	2,389
2023-06-19	2,396	2,397	2,382	2,392	4,400	2,392
2023-06-16	2,389	2,389	2,375	2,387	4,500	2,387
2023-06-15	2,396	2,397	2,378	2,378	17,200	2,378
2023-06-14	2,398	2,398	2,376	2,396	2,000	2,396
2023-06-13	2,389	2,400	2,386	2,398	6,500	2,398
2023-06-12	2,385	2,387	2,379	2,379	2,500	2,379
2023-06-09	2,377	2,379	2,366	2,379	2,500	2,379
2023-06-08	2,377	2,385	2,361	2,369	5,100	2,369
2023-06-07	2,386	2,386	2,371	2,371	9,300	2,371
2023-06-06	2,394	2,394	2,360	2,387	8,400	2,387
2023-06-05	2,394	2,401	2,383	2,386	8,800	2,386
2023-06-02	2,360	2,373	2,360	2,373	1,500	2,373
2023-06-01	2,360	2,368	2,359	2,359	2,000	2,359
2023-05-31	2,364	2,365	2,356	2,359	8,100	2,359
2023-05-30	2,379	2,381	2,360	2,369	6,900	2,369
2023-05-29	2,394	2,394	2,375	2,379	7,300	2,379
2023-05-26	2,380	2,392	2,380	2,383	7,200	2,383
2023-05-25	2,388	2,391	2,385	2,391	2,500	2,391
2023-05-24	2,399	2,399	2,385	2,385	3,900	2,385
2023-05-23	2,404	2,405	2,391	2,391	5,300	2,391
2023-05-22	2,396	2,404	2,392	2,404	3,700	2,404
2023-05-19	2,393	2,397	2,382	2,383	4,100	2,383
2023-05-18	2,387	2,390	2,378	2,389	8,400	2,389
2023-05-17	2,396	2,396	2,383	2,383	8,500	2,383
2023-05-16	2,411	2,415	2,390	2,396	19,100	2,396
2023-05-15	2,420	2,421	2,410	2,411	8,500	2,411
2023-05-12	2,423	2,424	2,417	2,424	3,000	2,424
2023-05-11	2,420	2,423	2,414	2,420	2,800	2,420
2023-05-10	2,431	2,431	2,420	2,420	1,900	2,420
2023-05-09	2,433	2,435	2,420	2,435	3,800	2,435
2023-05-08	2,423	2,433	2,421	2,421	3,700	2,421
2023-05-02	2,425	2,430	2,415	2,419	5,300	2,419
2023-05-01	2,416	2,426	2,411	2,416	7,700	2,416
2023-04-28	2,417	2,426	2,415	2,415	2,700	2,415
2023-04-27	2,430	2,430	2,420	2,420	1,200	2,420
2023-04-26	2,439	2,439	2,425	2,430	1,200	2,430
2023-04-25	2,435	2,440	2,435	2,439	900	2,439
2023-04-24	2,435	2,435	2,419	2,433	2,000	2,433
2023-04-21	2,424	2,436	2,418	2,436	3,600	2,436
2023-04-20	2,419	2,424	2,413	2,424	2,500	2,424
2023-04-19	2,418	2,420	2,408	2,412	1,900	2,412
2023-04-18	2,415	2,423	2,409	2,418	1,900	2,418
2023-04-17	2,419	2,427	2,402	2,408	7,500	2,408
2023-04-14	2,416	2,432	2,412	2,414	5,000	2,414
2023-04-13	2,414	2,425	2,414	2,415	4,000	2,415
2023-04-12	2,428	2,428	2,414	2,414	2,800	2,414
2023-04-11	2,430	2,430	2,411	2,411	3,900	2,411
2023-04-10	2,419	2,433	2,418	2,428	3,200	2,428
2023-04-07	2,439	2,439	2,417	2,432	1,300	2,432
2023-04-06	2,440	2,440	2,420	2,425	3,000	2,425
2023-04-05	2,475	2,477	2,421	2,432	5,900	2,432
2023-04-04	2,470	2,473	2,456	2,473	2,600	2,473
2023-04-03	2,453	2,468	2,447	2,453	2,600	2,453
2023-03-31	2,479	2,479	2,450	2,453	3,000	2,453
2023-03-30	2,497	2,497	2,411	2,497	2,000	2,497
2023-03-29	2,523	2,535	2,506	2,508	2,100	2,508
2023-03-28	2,500	2,525	2,500	2,525	4,900	2,525
2023-03-27	2,481	2,500	2,481	2,494	1,400	2,494
2023-03-24	2,495	2,495	2,473	2,486	1,000	2,486
2023-03-23	2,507	2,507	2,497	2,497	1,500	2,497
2023-03-22	2,503	2,513	2,489	2,513	4,100	2,513
2023-03-20	2,492	2,498	2,472	2,480	2,000	2,480
2023-03-17	2,475	2,490	2,470	2,477	1,300	2,477
2023-03-16	2,460	2,465	2,450	2,465	3,300	2,465
2023-03-15	2,498	2,498	2,475	2,475	900	2,475
2023-03-14	2,485	2,485	2,458	2,474	2,800	2,474
2023-03-13	2,482	2,502	2,460	2,484	3,600	2,484
2023-03-10	2,540	2,540	2,500	2,514	5,100	2,514
2023-03-09	2,548	2,549	2,531	2,548	2,500	2,548
2023-03-08	2,506	2,548	2,506	2,548	4,600	2,548
2023-03-07	2,502	2,514	2,494	2,512	3,500	2,512
2023-03-06	2,499	2,514	2,499	2,500	4,000	2,500
2023-03-03	2,493	2,498	2,475	2,498	4,300	2,498
2023-03-02	2,492	2,492	2,473	2,478	6,400	2,478
2023-03-01	2,487	2,495	2,480	2,492	7,400	2,492
2023-02-28	2,488	2,495	2,478	2,487	6,300	2,487
2023-02-27	2,488	2,490	2,473	2,490	3,800	2,490
2023-02-24	2,488	2,488	2,473	2,486	4,000	2,486
2023-02-22	2,474	2,487	2,472	2,487	2,900	2,487
2023-02-21	2,491	2,491	2,472	2,479	3,900	2,479
2023-02-20	2,476	2,490	2,475	2,488	3,000	2,488
2023-02-17	2,468	2,483	2,464	2,473	3,000	2,473
2023-02-16	2,447	2,548	2,410	2,464	6,800	2,464
2023-02-15	2,456	2,456	2,445	2,445	3,200	2,445
2023-02-14	2,437	2,477	2,437	2,456	6,500	2,456
2023-02-13	2,450	2,450	2,411	2,447	9,200	2,447
2023-02-10	2,466	2,466	2,435	2,453	5,200	2,453
2023-02-09	2,448	2,465	2,448	2,460	7,000	2,460
2023-02-08	2,471	2,472	2,440	2,444	16,600	2,444
2023-02-07	2,477	2,507	2,463	2,493	16,800	2,493
2023-02-06	2,471	2,471	2,453	2,468	4,400	2,468
2023-02-03	2,486	2,486	2,470	2,470	5,800	2,470
2023-02-02	2,480	2,500	2,448	2,490	7,000	2,490
2023-02-01	2,468	2,498	2,440	2,464	4,000	2,464
2023-01-31	2,461	2,475	2,440	2,450	8,700	2,450
2023-01-30	2,474	2,478	2,445	2,473	7,400	2,473
2023-01-27	2,461	2,465	2,455	2,455	2,100	2,455
2023-01-26	2,462	2,474	2,452	2,460	3,100	2,460
2023-01-25	2,480	2,480	2,449	2,465	3,300	2,465
2023-01-24	2,480	2,485	2,480	2,485	500	2,485
2023-01-23	2,457	2,480	2,457	2,480	3,500	2,480
2023-01-20	2,458	2,458	2,450	2,457	1,200	2,457
2023-01-19	2,455	2,465	2,442	2,442	2,800	2,442
2023-01-18	2,440	2,458	2,440	2,455	1,500	2,455
2023-01-17	2,492	2,492	2,434	2,441	12,900	2,441
2023-01-16	2,480	2,498	2,457	2,478	3,200	2,478
2023-01-13	2,514	2,515	2,468	2,472	2,600	2,472
2023-01-12	2,537	2,537	2,501	2,501	4,500	2,501
2023-01-11	2,517	2,535	2,506	2,533	3,100	2,533
2023-01-10	2,546	2,546	2,522	2,523	2,700	2,523
2023-01-06	2,534	2,534	2,490	2,523	2,600	2,523
2023-01-05	2,537	2,537	2,516	2,528	2,500	2,528
2023-01-04	2,543	2,547	2,500	2,518	8,100	2,518

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