9057 遠州トラック(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,198.35 |
| 1995-12-28 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 1,198.35 |
| 1995-12-27 | 1,400 | 1,460 | 1,400 | 1,450 | 8,000 | 1,198.35 |
| 1995-12-26 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,157.02 |
| 1995-12-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,115.70 |
| 1995-12-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,115.70 |
| 1995-12-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,107.44 |
| 1995-12-19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,099.17 |
| 1995-12-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,115.70 |
| 1995-12-12 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,090.91 |
| 1995-12-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,115.70 |
| 1995-12-06 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 | 1,140.50 |
| 1995-12-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,157.02 |
| 1995-12-04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,148.76 |
| 1995-12-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,157.02 |
| 1995-11-30 | 1,330 | 1,340 | 1,330 | 1,340 | 5,000 | 1,107.44 |
| 1995-11-29 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,090.91 |
| 1995-11-24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,107.44 |
| 1995-11-22 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 1,123.97 |
| 1995-11-21 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 1,115.70 |
| 1995-11-20 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 | 1,115.70 |
| 1995-11-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,107.44 |
| 1995-11-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,115.70 |
| 1995-11-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,115.70 |
| 1995-11-02 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,107.44 |
| 1995-11-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,115.70 |
| 1995-10-31 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,115.70 |
| 1995-10-30 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,107.44 |
| 1995-10-27 | 1,290 | 1,340 | 1,290 | 1,340 | 2,000 | 1,107.44 |
| 1995-10-25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,107.44 |
| 1995-10-24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,107.44 |
| 1995-10-23 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,107.44 |
| 1995-10-18 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,107.44 |
| 1995-10-11 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,123.97 |
| 1995-10-09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,165.29 |
| 1995-10-06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,148.76 |
| 1995-10-05 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,148.76 |
| 1995-10-03 | 1,400 | 1,400 | 1,360 | 1,360 | 2,000 | 1,123.97 |
| 1995-09-29 | 1,400 | 1,430 | 1,400 | 1,430 | 5,000 | 1,181.82 |
| 1995-09-28 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,157.02 |
| 1995-09-27 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,157.02 |
| 1995-09-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,157.02 |
| 1995-09-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,173.55 |
| 1995-09-22 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 | 1,173.55 |
| 1995-09-20 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,181.82 |
| 1995-09-19 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,181.82 |
| 1995-09-18 | 1,430 | 1,440 | 1,430 | 1,440 | 5,000 | 1,190.08 |
| 1995-09-14 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,190.08 |
| 1995-09-13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,190.08 |
| 1995-09-11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,190.08 |
| 1995-09-08 | 1,440 | 1,440 | 1,380 | 1,380 | 2,000 | 1,140.50 |
| 1995-09-07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,190.08 |
| 1995-09-05 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,181.82 |
| 1995-09-01 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 | 1,198.35 |
| 1995-08-31 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 1,198.35 |
| 1995-08-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,181.82 |
| 1995-08-29 | 1,430 | 1,440 | 1,430 | 1,440 | 6,000 | 1,190.08 |
| 1995-08-28 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 1,190.08 |
| 1995-08-25 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,181.82 |
| 1995-08-24 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,190.08 |
| 1995-08-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1995-08-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1995-08-21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,198.35 |
| 1995-08-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1995-08-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1995-08-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,157.02 |
| 1995-08-15 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,157.02 |
| 1995-08-14 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,181.82 |
| 1995-08-11 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,181.82 |
| 1995-08-10 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 1,181.82 |
| 1995-08-08 | 1,480 | 1,480 | 1,460 | 1,460 | 2,000 | 1,206.61 |
| 1995-08-07 | 1,480 | 1,490 | 1,460 | 1,460 | 7,000 | 1,206.61 |
| 1995-08-04 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 | 1,206.61 |
| 1995-08-01 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,198.35 |
| 1995-07-31 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 | 1,206.61 |
| 1995-07-28 | 1,460 | 1,460 | 1,450 | 1,450 | 7,000 | 1,198.35 |
| 1995-07-27 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,198.35 |
| 1995-07-26 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 1,198.35 |
| 1995-07-25 | 1,450 | 1,450 | 1,440 | 1,450 | 10,000 | 1,198.35 |
| 1995-07-24 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 1,190.08 |
| 1995-07-21 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,190.08 |
| 1995-07-19 | 1,450 | 1,450 | 1,440 | 1,440 | 8,000 | 1,190.08 |
| 1995-07-18 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,198.35 |
| 1995-07-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1995-07-14 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 1,198.35 |
| 1995-07-13 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,198.35 |
| 1995-07-12 | 1,450 | 1,470 | 1,450 | 1,450 | 13,000 | 1,198.35 |
| 1995-07-11 | 1,450 | 1,460 | 1,450 | 1,450 | 7,000 | 1,198.35 |
| 1995-07-06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,148.76 |
| 1995-07-05 | 1,360 | 1,380 | 1,360 | 1,370 | 5,000 | 1,132.23 |
| 1995-07-04 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,123.97 |
| 1995-07-03 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 1,140.50 |
| 1995-06-30 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,115.70 |
| 1995-06-29 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,099.17 |
| 1995-06-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 1995-06-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 1995-06-21 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,074.38 |
| 1995-06-19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,074.38 |
| 1995-06-16 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,074.38 |
| 1995-06-15 | 1,330 | 1,330 | 1,300 | 1,300 | 17,000 | 1,074.38 |
| 1995-06-14 | 1,320 | 1,330 | 1,320 | 1,330 | 6,000 | 1,099.17 |
| 1995-06-13 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 | 1,099.17 |
| 1995-06-12 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 | 1,099.17 |
| 1995-06-09 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 1,115.70 |
| 1995-06-08 | 1,400 | 1,400 | 1,360 | 1,370 | 8,000 | 1,132.23 |
| 1995-06-07 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,140.50 |
| 1995-06-06 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,198.35 |
| 1995-06-05 | 1,460 | 1,460 | 1,450 | 1,450 | 10,000 | 1,198.35 |
| 1995-06-02 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,198.35 |
| 1995-06-01 | 1,450 | 1,460 | 1,440 | 1,440 | 23,000 | 1,190.08 |
| 1995-05-31 | 1,420 | 1,460 | 1,420 | 1,440 | 18,000 | 1,190.08 |
| 1995-05-30 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 1,157.02 |
| 1995-05-29 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,157.02 |
| 1995-05-26 | 1,380 | 1,400 | 1,360 | 1,400 | 7,000 | 1,157.02 |
| 1995-05-25 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 1,157.02 |
| 1995-05-24 | 1,400 | 1,400 | 1,380 | 1,400 | 10,000 | 1,157.02 |
| 1995-05-23 | 1,330 | 1,400 | 1,330 | 1,380 | 11,000 | 1,140.50 |
| 1995-05-22 | 1,380 | 1,380 | 1,330 | 1,330 | 6,000 | 1,099.17 |
| 1995-05-19 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,157.02 |
| 1995-05-18 | 1,450 | 1,450 | 1,400 | 1,420 | 19,000 | 1,173.55 |
| 1995-05-17 | 1,400 | 1,450 | 1,400 | 1,420 | 5,000 | 1,173.55 |
| 1995-05-16 | 1,420 | 1,420 | 1,400 | 1,400 | 11,000 | 1,157.02 |
| 1995-05-15 | 1,380 | 1,430 | 1,380 | 1,410 | 14,000 | 1,165.29 |
| 1995-05-12 | 1,420 | 1,420 | 1,360 | 1,360 | 17,000 | 1,123.97 |
| 1995-05-11 | 1,490 | 1,490 | 1,420 | 1,420 | 17,000 | 1,173.55 |
| 1995-05-10 | 1,410 | 1,510 | 1,400 | 1,460 | 24,000 | 1,206.61 |
| 1995-05-09 | 1,450 | 1,460 | 1,400 | 1,400 | 18,000 | 1,157.02 |
| 1995-05-08 | 1,550 | 1,550 | 1,480 | 1,480 | 14,000 | 1,223.14 |
| 1995-05-02 | 1,580 | 1,650 | 1,500 | 1,540 | 172,000 | 1,272.73 |
| 1995-05-01 | 1,480 | 1,550 | 1,470 | 1,550 | 137,000 | 1,280.99 |
| 1995-04-28 | 1,440 | 1,470 | 1,440 | 1,460 | 117,000 | 1,206.61 |
| 1995-04-27 | 1,410 | 1,430 | 1,390 | 1,430 | 14,000 | 1,181.82 |
| 1995-04-26 | 1,430 | 1,430 | 1,380 | 1,410 | 22,000 | 1,165.29 |
| 1995-04-25 | 1,440 | 1,440 | 1,410 | 1,440 | 25,000 | 1,190.08 |
| 1995-04-24 | 1,450 | 1,450 | 1,430 | 1,440 | 26,000 | 1,190.08 |
| 1995-04-21 | 1,410 | 1,450 | 1,410 | 1,450 | 73,000 | 1,198.35 |
| 1995-04-20 | 1,400 | 1,430 | 1,390 | 1,400 | 75,000 | 1,157.02 |
| 1995-04-19 | 1,390 | 1,420 | 1,350 | 1,400 | 212,000 | 1,157.02 |
| 1995-04-18 | 1,400 | 1,400 | 1,400 | 1,400 | 421,000 | 1,157.02 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株