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
1998-12-307608307608305,000830
1998-12-217607607607601,000760
1998-12-037557557557551,000755
1998-11-307507557507555,000755
1998-11-047597597597591,000759
1998-10-307507807507803,000780
1998-10-057807807807801,000780
1998-09-307807807807803,000780
1998-09-297007007007001,000700
1998-09-227007007007004,000700
1998-09-217507507507504,000750
1998-09-167407407407405,000740
1998-09-147707707707701,000770
1998-09-108008008008001,000800
1998-09-098018018008004,000800
1998-09-088018018018011,000801
1998-09-038008058008052,000805
1998-09-028008008008002,000800
1998-08-318208208008006,000800
1998-08-268008008008001,000800
1998-08-258008008008002,000800
1998-08-208008008008003,000800
1998-08-198008008008004,000800
1998-08-148008008008001,000800
1998-08-118008008008001,000800
1998-08-038008008008001,000800
1998-07-317808007808005,000800
1998-07-178008007807804,000780
1998-07-168018018008008,000800
1998-07-087907907907901,000790
1998-07-037507507507503,000750
1998-06-307507507507508,000750
1998-06-257407507407502,000750
1998-06-127607607607601,000760
1998-06-057647647647641,000764
1998-06-028008008008001,000800
1998-05-298108108108105,000810
1998-05-278108108108101,000810
1998-05-268008008008001,000800
1998-05-218108108108101,000810
1998-05-148008108008103,000810
1998-05-128208208208203,000820
1998-05-117907907907901,000790
1998-05-087707707707703,000770
1998-05-067507507507501,000750
1998-04-307407607407605,000760
1998-04-287407407407402,000740
1998-04-277407407407404,000740
1998-04-2476076074074010,000740
1998-04-2379079074074014,000740
1998-04-208408408408401,000840
1998-04-138208408208402,000840
1998-04-098108108108101,000810
1998-04-038538538538531,000853
1998-03-318548548548545,000854
1998-03-268538538538535,000853
1998-03-259479479479474,000860.91
1998-03-249479479479471,000860.91
1998-03-209479479479471,000860.91
1998-03-139499499499491,000862.73
1998-03-129509509509501,000863.64
1998-03-119399399399391,000853.64
1998-03-109399399399391,000853.64
1998-03-039409409409401,000854.55
1998-02-279009109009103,000827.27
1998-02-259009009009001,000818.18
1998-02-238508508508501,000772.73
1998-02-208008008008001,000727.27
1998-02-198808808808801,000800
1998-02-129159159159151,000831.82
1998-02-069309309309302,000845.46
1998-02-039309309309301,000845.46
1998-01-309509509509504,000863.64

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