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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-12-28 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-12-27 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2000-12-20 | 600 | 621 | 600 | 621 | 3,000 | 621 |
| 2000-12-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-12-04 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-12-01 | 600 | 630 | 600 | 630 | 3,000 | 630 |
| 2000-11-30 | 650 | 650 | 630 | 630 | 3,000 | 630 |
| 2000-11-29 | 560 | 650 | 560 | 650 | 4,000 | 650 |
| 2000-11-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-11-20 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 2000-11-17 | 600 | 660 | 600 | 660 | 2,000 | 660 |
| 2000-11-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-11-15 | 560 | 600 | 560 | 600 | 4,000 | 600 |
| 2000-11-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-11-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-11-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-11-02 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-10-31 | 600 | 600 | 599 | 600 | 4,000 | 600 |
| 2000-10-23 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2000-10-20 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2000-10-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-10-12 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2000-10-05 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-10-04 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-10-03 | 700 | 700 | 660 | 660 | 2,000 | 660 |
| 2000-09-29 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-09-21 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-09-20 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-09-14 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 2000-09-08 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2000-09-05 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2000-09-04 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2000-08-31 | 732 | 732 | 732 | 732 | 2,000 | 732 |
| 2000-08-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-08-17 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2000-08-15 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2000-08-03 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2000-08-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-08-01 | 755 | 755 | 755 | 755 | 8,000 | 755 |
| 2000-07-31 | 755 | 755 | 755 | 755 | 4,000 | 755 |
| 2000-07-26 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2000-07-24 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2000-07-19 | 755 | 755 | 750 | 750 | 3,000 | 750 |
| 2000-07-18 | 780 | 780 | 750 | 750 | 2,000 | 750 |
| 2000-07-13 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-07-12 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-07-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-07-07 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-06-30 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2000-06-27 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2000-06-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-06-21 | 780 | 780 | 765 | 765 | 2,000 | 765 |
| 2000-06-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-06-16 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 2000-06-15 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-06-14 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2000-06-13 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2000-06-12 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2000-06-08 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2000-06-07 | 811 | 811 | 811 | 811 | 3,000 | 811 |
| 2000-06-06 | 801 | 810 | 801 | 802 | 4,000 | 802 |
| 2000-06-05 | 850 | 850 | 800 | 800 | 3,000 | 800 |
| 2000-06-01 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-05-31 | 860 | 860 | 830 | 830 | 9,000 | 830 |
| 2000-05-30 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-05-25 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-05-22 | 850 | 888 | 850 | 888 | 3,000 | 888 |
| 2000-05-19 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2000-05-18 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2000-05-17 | 865 | 900 | 860 | 899 | 12,000 | 899 |
| 2000-05-16 | 860 | 884 | 859 | 884 | 11,000 | 884 |
| 2000-05-15 | 850 | 850 | 850 | 850 | 11,000 | 850 |
| 2000-05-12 | 870 | 870 | 801 | 870 | 3,000 | 870 |
| 2000-05-11 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-05-09 | 880 | 884 | 873 | 884 | 3,000 | 884 |
| 2000-05-08 | 880 | 880 | 870 | 880 | 5,000 | 880 |
| 2000-05-02 | 840 | 870 | 840 | 870 | 4,000 | 870 |
| 2000-05-01 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-04-28 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 2000-04-26 | 888 | 897 | 888 | 897 | 17,000 | 897 |
| 2000-04-25 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2000-04-24 | 900 | 900 | 898 | 900 | 12,000 | 900 |
| 2000-04-21 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-04-20 | 810 | 900 | 810 | 900 | 2,000 | 900 |
| 2000-04-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-04-11 | 900 | 910 | 900 | 910 | 2,000 | 910 |
| 2000-03-31 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 2000-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-03-23 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2000-03-21 | 900 | 900 | 899 | 900 | 5,000 | 900 |
| 2000-03-17 | 850 | 900 | 850 | 900 | 6,000 | 900 |
| 2000-03-14 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 2000-03-07 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-03-03 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-02-29 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-02-16 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-02-10 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-02-03 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-01-31 | 850 | 900 | 850 | 900 | 3,000 | 900 |
| 2000-01-26 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-01-24 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-01-21 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-01-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-01-04 | 930 | 930 | 900 | 900 | 2,000 | 900 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株