9057 遠州トラック(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 760 | 830 | 760 | 830 | 5,000 | 830 |
| 1998-12-21 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1998-12-03 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1998-11-30 | 750 | 755 | 750 | 755 | 5,000 | 755 |
| 1998-11-04 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1998-10-30 | 750 | 780 | 750 | 780 | 3,000 | 780 |
| 1998-10-05 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1998-09-30 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1998-09-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-09-22 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1998-09-21 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1998-09-16 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1998-09-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1998-09-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-09-09 | 801 | 801 | 800 | 800 | 4,000 | 800 |
| 1998-09-08 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1998-09-03 | 800 | 805 | 800 | 805 | 2,000 | 805 |
| 1998-09-02 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1998-08-31 | 820 | 820 | 800 | 800 | 6,000 | 800 |
| 1998-08-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-08-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1998-08-20 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1998-08-19 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1998-08-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-08-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-08-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-07-31 | 780 | 800 | 780 | 800 | 5,000 | 800 |
| 1998-07-17 | 800 | 800 | 780 | 780 | 4,000 | 780 |
| 1998-07-16 | 801 | 801 | 800 | 800 | 8,000 | 800 |
| 1998-07-08 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1998-07-03 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1998-06-30 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1998-06-25 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 1998-06-12 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1998-06-05 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 1998-06-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-05-29 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1998-05-27 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1998-05-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-05-21 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1998-05-14 | 800 | 810 | 800 | 810 | 3,000 | 810 |
| 1998-05-12 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1998-05-11 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1998-05-08 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1998-05-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1998-04-30 | 740 | 760 | 740 | 760 | 5,000 | 760 |
| 1998-04-28 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1998-04-27 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1998-04-24 | 760 | 760 | 740 | 740 | 10,000 | 740 |
| 1998-04-23 | 790 | 790 | 740 | 740 | 14,000 | 740 |
| 1998-04-20 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1998-04-13 | 820 | 840 | 820 | 840 | 2,000 | 840 |
| 1998-04-09 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1998-04-03 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 1998-03-31 | 854 | 854 | 854 | 854 | 5,000 | 854 |
| 1998-03-26 | 853 | 853 | 853 | 853 | 5,000 | 853 |
| 1998-03-25 | 947 | 947 | 947 | 947 | 4,000 | 860.91 |
| 1998-03-24 | 947 | 947 | 947 | 947 | 1,000 | 860.91 |
| 1998-03-20 | 947 | 947 | 947 | 947 | 1,000 | 860.91 |
| 1998-03-13 | 949 | 949 | 949 | 949 | 1,000 | 862.73 |
| 1998-03-12 | 950 | 950 | 950 | 950 | 1,000 | 863.64 |
| 1998-03-11 | 939 | 939 | 939 | 939 | 1,000 | 853.64 |
| 1998-03-10 | 939 | 939 | 939 | 939 | 1,000 | 853.64 |
| 1998-03-03 | 940 | 940 | 940 | 940 | 1,000 | 854.55 |
| 1998-02-27 | 900 | 910 | 900 | 910 | 3,000 | 827.27 |
| 1998-02-25 | 900 | 900 | 900 | 900 | 1,000 | 818.18 |
| 1998-02-23 | 850 | 850 | 850 | 850 | 1,000 | 772.73 |
| 1998-02-20 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1998-02-19 | 880 | 880 | 880 | 880 | 1,000 | 800 |
| 1998-02-12 | 915 | 915 | 915 | 915 | 1,000 | 831.82 |
| 1998-02-06 | 930 | 930 | 930 | 930 | 2,000 | 845.46 |
| 1998-02-03 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1998-01-30 | 950 | 950 | 950 | 950 | 4,000 | 863.64 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株