9057 遠州トラック(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,370 | 1,370 | 1,370 | 1,370 | 7,000 | 1,245.45 |
| 1996-12-25 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,245.45 |
| 1996-12-20 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,245.45 |
| 1996-12-19 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 | 1,245.45 |
| 1996-12-18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1996-12-17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1996-12-16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,263.64 |
| 1996-12-13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,263.64 |
| 1996-12-11 | 1,350 | 1,390 | 1,350 | 1,390 | 2,000 | 1,263.64 |
| 1996-12-09 | 1,350 | 1,390 | 1,350 | 1,390 | 4,000 | 1,263.64 |
| 1996-12-06 | 1,400 | 1,420 | 1,400 | 1,420 | 102,000 | 1,290.91 |
| 1996-12-05 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,272.73 |
| 1996-12-02 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,281.82 |
| 1996-11-29 | 1,390 | 1,420 | 1,390 | 1,420 | 4,000 | 1,290.91 |
| 1996-11-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1996-11-26 | 1,380 | 1,420 | 1,380 | 1,420 | 2,000 | 1,290.91 |
| 1996-11-25 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 | 1,263.64 |
| 1996-11-22 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,263.64 |
| 1996-11-20 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,272.73 |
| 1996-11-19 | 1,380 | 1,400 | 1,380 | 1,390 | 10,000 | 1,263.64 |
| 1996-11-18 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,263.64 |
| 1996-11-14 | 1,410 | 1,410 | 1,390 | 1,410 | 164,000 | 1,281.82 |
| 1996-11-13 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 | 1,290.91 |
| 1996-11-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1996-11-06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1996-11-01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1996-10-31 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,309.09 |
| 1996-10-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1996-10-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1996-10-25 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,290.91 |
| 1996-10-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1996-10-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1996-10-22 | 1,430 | 1,430 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1996-10-21 | 1,400 | 1,430 | 1,400 | 1,430 | 4,000 | 1,300 |
| 1996-10-17 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,300 |
| 1996-10-16 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1996-10-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1996-10-08 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,345.45 |
| 1996-10-02 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,354.55 |
| 1996-10-01 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,354.55 |
| 1996-09-30 | 1,460 | 1,480 | 1,460 | 1,480 | 2,000 | 1,345.45 |
| 1996-09-27 | 1,450 | 1,460 | 1,440 | 1,460 | 3,000 | 1,327.27 |
| 1996-09-26 | 1,450 | 1,470 | 1,450 | 1,470 | 4,000 | 1,336.36 |
| 1996-09-25 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,345.45 |
| 1996-09-24 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,336.36 |
| 1996-09-19 | 1,440 | 1,440 | 1,410 | 1,410 | 2,000 | 1,281.82 |
| 1996-09-18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,354.55 |
| 1996-09-17 | 1,450 | 1,500 | 1,450 | 1,500 | 4,000 | 1,363.64 |
| 1996-09-12 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,345.45 |
| 1996-09-11 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,300 |
| 1996-09-10 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 1,272.73 |
| 1996-09-09 | 1,410 | 1,450 | 1,410 | 1,410 | 3,000 | 1,281.82 |
| 1996-09-06 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,281.82 |
| 1996-09-05 | 1,410 | 1,450 | 1,400 | 1,450 | 4,000 | 1,318.18 |
| 1996-09-04 | 1,450 | 1,500 | 1,450 | 1,500 | 2,000 | 1,363.64 |
| 1996-09-03 | 1,500 | 1,500 | 1,450 | 1,450 | 6,000 | 1,318.18 |
| 1996-09-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1996-08-30 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,363.64 |
| 1996-08-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1996-08-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1996-08-23 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,363.64 |
| 1996-08-20 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,409.09 |
| 1996-08-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1996-08-15 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,372.73 |
| 1996-08-14 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,409.09 |
| 1996-08-13 | 1,590 | 1,590 | 1,550 | 1,550 | 4,000 | 1,409.09 |
| 1996-08-07 | 1,630 | 1,630 | 1,620 | 1,620 | 3,000 | 1,472.73 |
| 1996-08-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1996-08-05 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,481.82 |
| 1996-08-01 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,445.45 |
| 1996-07-31 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 | 1,481.82 |
| 1996-07-30 | 1,620 | 1,620 | 1,590 | 1,590 | 2,000 | 1,445.45 |
| 1996-07-29 | 1,670 | 1,670 | 1,630 | 1,630 | 4,000 | 1,481.82 |
| 1996-07-26 | 1,650 | 1,670 | 1,650 | 1,670 | 2,000 | 1,518.18 |
| 1996-07-25 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 | 1,500 |
| 1996-07-24 | 1,650 | 1,660 | 1,630 | 1,650 | 13,000 | 1,500 |
| 1996-07-23 | 1,670 | 1,670 | 1,660 | 1,670 | 10,000 | 1,518.18 |
| 1996-07-22 | 1,670 | 1,670 | 1,660 | 1,670 | 15,000 | 1,518.18 |
| 1996-07-19 | 1,650 | 1,670 | 1,650 | 1,670 | 12,000 | 1,518.18 |
| 1996-07-18 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,509.09 |
| 1996-07-17 | 1,660 | 1,660 | 1,660 | 1,660 | 101,000 | 1,509.09 |
| 1996-07-12 | 1,620 | 1,680 | 1,620 | 1,680 | 4,000 | 1,527.27 |
| 1996-07-11 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 1,527.27 |
| 1996-07-10 | 1,690 | 1,700 | 1,690 | 1,700 | 14,000 | 1,545.45 |
| 1996-07-09 | 1,700 | 1,710 | 1,650 | 1,650 | 14,000 | 1,500 |
| 1996-07-08 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,545.45 |
| 1996-07-05 | 1,720 | 1,730 | 1,720 | 1,720 | 54,000 | 1,563.64 |
| 1996-07-04 | 1,750 | 1,770 | 1,720 | 1,730 | 264,000 | 1,572.73 |
| 1996-07-03 | 1,620 | 1,740 | 1,620 | 1,740 | 123,000 | 1,581.82 |
| 1996-07-02 | 1,620 | 1,650 | 1,610 | 1,620 | 17,000 | 1,472.73 |
| 1996-07-01 | 1,620 | 1,620 | 1,610 | 1,610 | 46,000 | 1,463.64 |
| 1996-06-28 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 1,445.45 |
| 1996-06-27 | 1,600 | 1,600 | 1,600 | 1,600 | 12,000 | 1,454.55 |
| 1996-06-26 | 1,540 | 1,600 | 1,540 | 1,600 | 17,000 | 1,454.55 |
| 1996-06-25 | 1,550 | 1,580 | 1,550 | 1,550 | 7,000 | 1,409.09 |
| 1996-06-24 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,409.09 |
| 1996-06-21 | 1,490 | 1,550 | 1,490 | 1,540 | 9,000 | 1,400 |
| 1996-06-20 | 1,510 | 1,510 | 1,490 | 1,490 | 3,000 | 1,354.55 |
| 1996-06-19 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 | 1,381.82 |
| 1996-06-17 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,390.91 |
| 1996-06-14 | 1,540 | 1,540 | 1,530 | 1,530 | 6,000 | 1,390.91 |
| 1996-06-13 | 1,530 | 1,560 | 1,530 | 1,560 | 3,000 | 1,418.18 |
| 1996-06-12 | 1,580 | 1,590 | 1,560 | 1,560 | 3,000 | 1,418.18 |
| 1996-06-11 | 1,600 | 1,600 | 1,560 | 1,580 | 7,000 | 1,436.36 |
| 1996-06-10 | 1,590 | 1,600 | 1,590 | 1,590 | 16,000 | 1,445.45 |
| 1996-06-07 | 1,590 | 1,600 | 1,580 | 1,590 | 11,000 | 1,445.45 |
| 1996-06-06 | 1,600 | 1,600 | 1,580 | 1,590 | 10,000 | 1,445.45 |
| 1996-06-05 | 1,660 | 1,660 | 1,560 | 1,560 | 22,000 | 1,418.18 |
| 1996-06-04 | 1,650 | 1,670 | 1,620 | 1,670 | 20,000 | 1,518.18 |
| 1996-06-03 | 1,660 | 1,670 | 1,630 | 1,650 | 9,000 | 1,500 |
| 1996-05-31 | 1,630 | 1,660 | 1,630 | 1,660 | 33,000 | 1,509.09 |
| 1996-05-30 | 1,630 | 1,650 | 1,610 | 1,630 | 20,000 | 1,481.82 |
| 1996-05-29 | 1,640 | 1,640 | 1,610 | 1,630 | 24,000 | 1,481.82 |
| 1996-05-28 | 1,600 | 1,660 | 1,600 | 1,660 | 30,000 | 1,509.09 |
| 1996-05-27 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,454.55 |
| 1996-05-24 | 1,600 | 1,620 | 1,580 | 1,610 | 19,000 | 1,463.64 |
| 1996-05-23 | 1,600 | 1,630 | 1,590 | 1,610 | 17,000 | 1,463.64 |
| 1996-05-22 | 1,590 | 1,630 | 1,580 | 1,630 | 27,000 | 1,481.82 |
| 1996-05-21 | 1,620 | 1,620 | 1,590 | 1,600 | 36,000 | 1,454.55 |
| 1996-05-20 | 1,650 | 1,650 | 1,640 | 1,640 | 10,000 | 1,490.91 |
| 1996-05-17 | 1,700 | 1,710 | 1,600 | 1,650 | 33,000 | 1,500 |
| 1996-05-16 | 1,720 | 1,720 | 1,610 | 1,720 | 72,000 | 1,563.64 |
| 1996-05-15 | 1,800 | 1,830 | 1,690 | 1,720 | 385,000 | 1,563.64 |
| 1996-05-14 | 1,510 | 1,680 | 1,500 | 1,680 | 665,000 | 1,527.27 |
| 1996-05-13 | 1,440 | 1,480 | 1,440 | 1,480 | 4,000 | 1,345.45 |
| 1996-05-10 | 1,380 | 1,440 | 1,380 | 1,440 | 5,000 | 1,309.09 |
| 1996-05-09 | 1,440 | 1,440 | 1,440 | 1,440 | 9,000 | 1,309.09 |
| 1996-05-08 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,309.09 |
| 1996-05-07 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,309.09 |
| 1996-05-02 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,309.09 |
| 1996-05-01 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,309.09 |
| 1996-04-30 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,345.45 |
| 1996-04-26 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,345.45 |
| 1996-04-24 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,300 |
| 1996-04-23 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,309.09 |
| 1996-04-22 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,309.09 |
| 1996-04-19 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,309.09 |
| 1996-04-18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,263.64 |
| 1996-04-12 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,300 |
| 1996-04-10 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,309.09 |
| 1996-04-04 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 | 1,300 |
| 1996-04-03 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,300 |
| 1996-04-02 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,300 |
| 1996-04-01 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,309.09 |
| 1996-03-29 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,309.09 |
| 1996-03-28 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,309.09 |
| 1996-03-27 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 1,309.09 |
| 1996-03-26 | 1,400 | 1,440 | 1,400 | 1,440 | 4,000 | 1,309.09 |
| 1996-03-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,280.99 |
| 1996-03-22 | 1,510 | 1,560 | 1,510 | 1,550 | 6,000 | 1,280.99 |
| 1996-03-21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,247.93 |
| 1996-03-19 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 1,239.67 |
| 1996-03-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1996-03-14 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1996-03-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,239.67 |
| 1996-03-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1996-03-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,239.67 |
| 1996-03-08 | 1,460 | 1,500 | 1,460 | 1,500 | 3,000 | 1,239.67 |
| 1996-03-07 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 | 1,247.93 |
| 1996-03-05 | 1,480 | 1,490 | 1,480 | 1,480 | 3,000 | 1,223.14 |
| 1996-03-01 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,231.40 |
| 1996-02-29 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1996-02-28 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 | 1,239.67 |
| 1996-02-27 | 1,490 | 1,500 | 1,490 | 1,490 | 4,000 | 1,231.40 |
| 1996-02-26 | 1,450 | 1,490 | 1,450 | 1,490 | 5,000 | 1,231.40 |
| 1996-02-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1996-02-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1996-02-19 | 1,470 | 1,500 | 1,470 | 1,500 | 2,000 | 1,239.67 |
| 1996-02-16 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,214.88 |
| 1996-02-15 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,223.14 |
| 1996-02-14 | 1,480 | 1,480 | 1,450 | 1,480 | 4,000 | 1,223.14 |
| 1996-02-09 | 1,450 | 1,480 | 1,450 | 1,480 | 5,000 | 1,223.14 |
| 1996-02-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1996-02-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1996-02-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1996-02-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1996-02-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1996-01-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1996-01-29 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,165.29 |
| 1996-01-23 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,198.35 |
| 1996-01-22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,198.35 |
| 1996-01-19 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,198.35 |
| 1996-01-18 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 1,198.35 |
| 1996-01-17 | 1,480 | 1,490 | 1,480 | 1,480 | 7,000 | 1,223.14 |
| 1996-01-16 | 1,450 | 1,480 | 1,450 | 1,480 | 10,000 | 1,223.14 |
| 1996-01-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1996-01-11 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,198.35 |
| 1996-01-09 | 1,470 | 1,470 | 1,470 | 1,470 | 31,000 | 1,214.88 |
| 1996-01-05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,231.40 |
| 1996-01-04 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,206.61 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株