9057 遠州トラック(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 950 | 950 | 950 | 950 | 9,000 | 863.64 |
| 1997-12-22 | 925 | 950 | 925 | 950 | 2,000 | 863.64 |
| 1997-12-18 | 899 | 899 | 899 | 899 | 3,000 | 817.27 |
| 1997-12-15 | 899 | 899 | 899 | 899 | 3,000 | 817.27 |
| 1997-12-12 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1997-12-10 | 920 | 920 | 920 | 920 | 3,000 | 836.36 |
| 1997-12-05 | 920 | 920 | 920 | 920 | 5,000 | 836.36 |
| 1997-12-04 | 880 | 880 | 880 | 880 | 1,000 | 800 |
| 1997-12-03 | 868 | 888 | 868 | 888 | 6,000 | 807.27 |
| 1997-11-28 | 930 | 930 | 930 | 930 | 3,000 | 845.46 |
| 1997-11-12 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1997-10-31 | 950 | 950 | 950 | 950 | 3,000 | 863.64 |
| 1997-10-30 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1997-10-17 | 970 | 970 | 970 | 970 | 3,000 | 881.82 |
| 1997-10-16 | 980 | 980 | 960 | 960 | 7,000 | 872.73 |
| 1997-10-07 | 960 | 1,000 | 960 | 1,000 | 3,000 | 909.09 |
| 1997-09-30 | 1,000 | 1,000 | 986 | 989 | 7,000 | 899.09 |
| 1997-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 909.09 |
| 1997-09-22 | 990 | 1,000 | 990 | 1,000 | 2,000 | 909.09 |
| 1997-09-19 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1997-09-16 | 990 | 990 | 980 | 980 | 2,000 | 890.91 |
| 1997-09-12 | 950 | 950 | 950 | 950 | 1,000 | 863.64 |
| 1997-09-09 | 920 | 920 | 920 | 920 | 1,000 | 836.36 |
| 1997-09-05 | 911 | 911 | 911 | 911 | 1,000 | 828.18 |
| 1997-09-04 | 909 | 910 | 909 | 910 | 2,000 | 827.27 |
| 1997-09-03 | 910 | 910 | 910 | 910 | 3,000 | 827.27 |
| 1997-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1997-08-26 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 981.82 |
| 1997-08-15 | 1,080 | 1,150 | 1,080 | 1,150 | 5,000 | 1,045.45 |
| 1997-08-11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1997-07-31 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,009.09 |
| 1997-07-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1997-07-28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1997-07-22 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 990.91 |
| 1997-07-10 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 981.82 |
| 1997-07-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1997-07-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1997-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1997-06-26 | 1,110 | 1,160 | 1,110 | 1,110 | 4,000 | 1,009.09 |
| 1997-06-25 | 1,160 | 1,160 | 1,100 | 1,100 | 5,000 | 1,000 |
| 1997-06-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,054.55 |
| 1997-06-23 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,054.55 |
| 1997-06-20 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,054.55 |
| 1997-06-18 | 1,150 | 1,160 | 1,150 | 1,150 | 16,000 | 1,045.45 |
| 1997-06-17 | 1,080 | 1,150 | 1,080 | 1,150 | 29,000 | 1,045.45 |
| 1997-06-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1997-06-12 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 972.73 |
| 1997-06-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1997-06-03 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,018.18 |
| 1997-05-30 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,018.18 |
| 1997-05-23 | 1,140 | 1,200 | 1,100 | 1,200 | 4,000 | 1,090.91 |
| 1997-05-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,036.36 |
| 1997-05-20 | 1,090 | 1,140 | 1,090 | 1,140 | 2,000 | 1,036.36 |
| 1997-05-19 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 990.91 |
| 1997-05-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1997-05-12 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1997-05-09 | 1,040 | 1,150 | 1,000 | 1,150 | 5,000 | 1,045.45 |
| 1997-04-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1997-04-25 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 1997-04-23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1997-04-21 | 1,130 | 1,160 | 1,130 | 1,160 | 2,000 | 1,054.55 |
| 1997-04-18 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,009.09 |
| 1997-04-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1997-04-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1997-04-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1997-04-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1997-03-31 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 1,154.55 |
| 1997-03-28 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,172.73 |
| 1997-03-19 | 1,260 | 1,300 | 1,260 | 1,300 | 5,000 | 1,181.82 |
| 1997-03-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1997-03-17 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 1,181.82 |
| 1997-03-13 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 | 1,154.55 |
| 1997-03-12 | 1,210 | 1,230 | 1,210 | 1,230 | 9,000 | 1,118.18 |
| 1997-03-07 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,190.91 |
| 1997-03-06 | 1,270 | 1,330 | 1,270 | 1,330 | 2,000 | 1,209.09 |
| 1997-03-04 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,209.09 |
| 1997-02-28 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,172.73 |
| 1997-02-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1997-02-19 | 1,280 | 1,310 | 1,280 | 1,310 | 2,000 | 1,190.91 |
| 1997-02-18 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 1,172.73 |
| 1997-02-17 | 1,320 | 1,320 | 1,300 | 1,300 | 11,000 | 1,181.82 |
| 1997-02-14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,200 |
| 1997-02-10 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 1,227.27 |
| 1997-02-04 | 1,360 | 1,370 | 1,360 | 1,360 | 6,000 | 1,236.36 |
| 1997-01-31 | 1,330 | 1,360 | 1,330 | 1,360 | 14,000 | 1,236.36 |
| 1997-01-30 | 1,300 | 1,340 | 1,300 | 1,340 | 5,000 | 1,218.18 |
| 1997-01-29 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 1,181.82 |
| 1997-01-28 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,209.09 |
| 1997-01-27 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,190.91 |
| 1997-01-24 | 1,290 | 1,330 | 1,270 | 1,330 | 9,000 | 1,209.09 |
| 1997-01-23 | 1,300 | 1,310 | 1,280 | 1,300 | 28,000 | 1,181.82 |
| 1997-01-22 | 1,320 | 1,340 | 1,320 | 1,340 | 9,000 | 1,218.18 |
| 1997-01-21 | 1,340 | 1,340 | 1,320 | 1,340 | 4,000 | 1,218.18 |
| 1997-01-20 | 1,320 | 1,340 | 1,320 | 1,340 | 4,000 | 1,218.18 |
| 1997-01-17 | 1,340 | 1,340 | 1,340 | 1,340 | 7,000 | 1,218.18 |
| 1997-01-16 | 1,300 | 1,350 | 1,300 | 1,350 | 7,000 | 1,227.27 |
| 1997-01-14 | 1,300 | 1,320 | 1,300 | 1,320 | 16,000 | 1,200 |
| 1997-01-10 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,236.36 |
| 1997-01-09 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,236.36 |
| 1997-01-08 | 1,370 | 1,370 | 1,340 | 1,360 | 4,000 | 1,236.36 |
| 1997-01-06 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,245.45 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株