9057 遠州トラック(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1999-12-28 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1999-12-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-11-30 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1999-11-19 | 955 | 1,000 | 955 | 1,000 | 3,000 | 1,000 |
| 1999-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-11-09 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1999-11-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1999-10-29 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1999-10-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1999-10-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1999-10-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1999-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-10-15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1999-10-04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1999-10-01 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1999-09-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1999-09-28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1999-09-14 | 1,070 | 1,160 | 1,070 | 1,160 | 2,000 | 1,160 |
| 1999-09-10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1999-09-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1999-09-07 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1999-09-03 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1999-09-02 | 1,160 | 1,190 | 1,160 | 1,190 | 4,000 | 1,190 |
| 1999-08-31 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1999-08-26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1999-08-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1999-08-20 | 1,110 | 1,230 | 1,110 | 1,230 | 3,000 | 1,230 |
| 1999-08-19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1999-08-16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1999-08-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1999-08-12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1999-08-10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1999-08-09 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1999-08-06 | 1,250 | 1,250 | 1,220 | 1,240 | 7,000 | 1,240 |
| 1999-08-05 | 1,200 | 1,250 | 1,200 | 1,250 | 14,000 | 1,250 |
| 1999-08-04 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 | 1,200 |
| 1999-08-03 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1999-08-02 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1999-07-30 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1999-07-29 | 1,190 | 1,200 | 1,190 | 1,190 | 11,000 | 1,190 |
| 1999-07-28 | 1,160 | 1,190 | 1,150 | 1,190 | 6,000 | 1,190 |
| 1999-07-27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1999-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1999-07-23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1999-07-22 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1999-07-21 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 | 1,190 |
| 1999-07-19 | 1,220 | 1,220 | 1,180 | 1,190 | 16,000 | 1,190 |
| 1999-07-16 | 1,180 | 1,240 | 1,180 | 1,240 | 26,000 | 1,240 |
| 1999-07-15 | 1,190 | 1,200 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1999-07-14 | 1,200 | 1,210 | 1,180 | 1,190 | 13,000 | 1,190 |
| 1999-07-13 | 1,200 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1999-07-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1999-07-09 | 1,170 | 1,200 | 1,170 | 1,200 | 7,000 | 1,200 |
| 1999-07-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1999-07-07 | 1,160 | 1,160 | 1,160 | 1,160 | 42,000 | 1,160 |
| 1999-07-06 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 1,160 |
| 1999-07-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1999-07-02 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1999-07-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1999-06-30 | 1,160 | 1,190 | 1,160 | 1,190 | 4,000 | 1,190 |
| 1999-06-29 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 1,160 |
| 1999-06-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-06-24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1999-06-22 | 1,040 | 1,100 | 1,040 | 1,100 | 3,000 | 1,100 |
| 1999-06-18 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 1999-06-15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1999-06-14 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1999-06-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1999-06-10 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 1999-06-09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1999-06-08 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1999-06-07 | 980 | 1,020 | 980 | 1,020 | 6,000 | 1,020 |
| 1999-06-03 | 990 | 1,010 | 990 | 1,010 | 6,000 | 1,010 |
| 1999-06-02 | 980 | 992 | 979 | 980 | 8,000 | 980 |
| 1999-05-31 | 950 | 980 | 950 | 980 | 5,000 | 980 |
| 1999-05-28 | 930 | 950 | 930 | 950 | 3,000 | 950 |
| 1999-05-27 | 890 | 920 | 890 | 920 | 4,000 | 920 |
| 1999-05-26 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1999-05-25 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1999-05-24 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1999-05-21 | 889 | 890 | 889 | 890 | 2,000 | 890 |
| 1999-05-12 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1999-05-06 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1999-04-30 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1999-04-28 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-04-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-04-26 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1999-04-23 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1999-04-22 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1999-04-21 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-04-16 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-04-15 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1999-04-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-04-12 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1999-04-09 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-04-08 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1999-04-07 | 841 | 850 | 841 | 850 | 3,000 | 850 |
| 1999-04-06 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1999-04-05 | 820 | 840 | 820 | 840 | 13,000 | 840 |
| 1999-04-02 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-04-01 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 1999-03-31 | 790 | 830 | 790 | 825 | 4,000 | 825 |
| 1999-03-30 | 791 | 791 | 790 | 790 | 5,000 | 790 |
| 1999-03-25 | 800 | 820 | 800 | 820 | 2,000 | 820 |
| 1999-03-23 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-03-17 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-03-16 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1999-03-15 | 712 | 720 | 712 | 720 | 3,000 | 720 |
| 1999-03-09 | 775 | 775 | 712 | 712 | 21,000 | 712 |
| 1999-03-08 | 775 | 775 | 775 | 775 | 12,000 | 775 |
| 1999-03-04 | 712 | 751 | 712 | 751 | 3,000 | 751 |
| 1999-03-03 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1999-03-01 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-02-26 | 750 | 760 | 750 | 750 | 5,000 | 750 |
| 1999-02-25 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1999-02-05 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1999-02-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-01-29 | 839 | 840 | 839 | 840 | 3,000 | 840 |
| 1999-01-12 | 839 | 839 | 839 | 839 | 5,000 | 839 |
| 1999-01-05 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1999-01-04 | 849 | 849 | 849 | 849 | 3,000 | 849 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株