9057 遠州トラック(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-297007007007003,000700
2000-12-286606606606601,000660
2000-12-276606606606602,000660
2000-12-206006216006213,000621
2000-12-196006006006001,000600
2000-12-046256256256251,000625
2000-12-016006306006303,000630
2000-11-306506506306303,000630
2000-11-295606505606504,000650
2000-11-275605605605601,000560
2000-11-206506606506602,000660
2000-11-176006606006602,000660
2000-11-166006006006001,000600
2000-11-155606005606004,000600
2000-11-145605605605601,000560
2000-11-136006006006001,000600
2000-11-066006006006001,000600
2000-11-026006006006003,000600
2000-10-316006005996004,000600
2000-10-236106106106105,000610
2000-10-206106106106105,000610
2000-10-136106106106101,000610
2000-10-126096096096091,000609
2000-10-056606606606601,000660
2000-10-046606606606601,000660
2000-10-037007006606602,000660
2000-09-297007007007003,000700
2000-09-217007007007003,000700
2000-09-206806806806802,000680
2000-09-147107107007004,000700
2000-09-087157157157151,000715
2000-09-057327327327321,000732
2000-09-047327327327321,000732
2000-08-317327327327322,000732
2000-08-247507507507501,000750
2000-08-177657657657651,000765
2000-08-157657657657651,000765
2000-08-037557557557551,000755
2000-08-027507507507501,000750
2000-08-017557557557558,000755
2000-07-317557557557554,000755
2000-07-267157157157151,000715
2000-07-247557557557552,000755
2000-07-197557557507503,000750
2000-07-187807807507502,000750
2000-07-137807807807801,000780
2000-07-128008008008002,000800
2000-07-118008008008001,000800
2000-07-077707707707701,000770
2000-06-308008008008006,000800
2000-06-277887887887881,000788
2000-06-238008008008001,000800
2000-06-217807807657652,000765
2000-06-207807807807801,000780
2000-06-167857857857853,000785
2000-06-158008008008002,000800
2000-06-148108108108103,000810
2000-06-138108108108102,000810
2000-06-128118118118111,000811
2000-06-088208208208202,000820
2000-06-078118118118113,000811
2000-06-068018108018024,000802
2000-06-058508508008003,000800
2000-06-018308308308301,000830
2000-05-318608608308309,000830
2000-05-308308308308301,000830
2000-05-258808808808801,000880
2000-05-228508888508883,000888
2000-05-198938938938931,000893
2000-05-188998998998991,000899
2000-05-1786590086089912,000899
2000-05-1686088485988411,000884
2000-05-1585085085085011,000850
2000-05-128708708018703,000870
2000-05-118808808808801,000880
2000-05-098808848738843,000884
2000-05-088808808708805,000880
2000-05-028408708408704,000870
2000-05-018708708708701,000870
2000-04-288708708708704,000870
2000-04-2688889788889717,000897
2000-04-259009009009003,000900
2000-04-2490090089890012,000900
2000-04-219009009009001,000900
2000-04-208109008109002,000900
2000-04-189009009009001,000900
2000-04-119009109009102,000910
2000-03-319999999999992,000999
2000-03-271,0001,0001,0001,0001,0001,000
2000-03-239019019019011,000901
2000-03-219009008999005,000900
2000-03-178509008509006,000900
2000-03-148508508508507,000850
2000-03-078508508508501,000850
2000-03-038508508508502,000850
2000-02-298508508508502,000850
2000-02-168008008008002,000800
2000-02-108808808808801,000880
2000-02-038808808808801,000880
2000-01-318509008509003,000900
2000-01-268508508508502,000850
2000-01-248508508508502,000850
2000-01-218508508508501,000850
2000-01-059009009009001,000900
2000-01-049309309009002,000900

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