9057 遠州トラック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 2001-12-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-12-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-12-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-11-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-11-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-11-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-11-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-11-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-10-31 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2001-10-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-10-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-10-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-10-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-09-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-09-27 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2001-09-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-09-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-09-03 | 636 | 636 | 636 | 636 | 4,000 | 636 |
| 2001-08-31 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2001-08-30 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2001-08-16 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2001-08-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-08-02 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-08-01 | 630 | 650 | 630 | 650 | 4,000 | 650 |
| 2001-07-31 | 600 | 625 | 600 | 625 | 2,000 | 625 |
| 2001-07-11 | 610 | 610 | 580 | 580 | 2,000 | 580 |
| 2001-07-10 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-07-09 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2001-07-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-07-03 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2001-07-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-06-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-06-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-06-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-06-19 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-06-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-06-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-06-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-06-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-05-31 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-05-25 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-05-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-05-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-05-22 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2001-05-21 | 602 | 602 | 601 | 601 | 2,000 | 601 |
| 2001-05-17 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2001-05-16 | 603 | 603 | 601 | 603 | 4,000 | 603 |
| 2001-05-15 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2001-05-14 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2001-05-11 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-05-10 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-05-07 | 601 | 605 | 601 | 605 | 2,000 | 605 |
| 2001-05-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-04-27 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2001-04-24 | 601 | 601 | 585 | 585 | 2,000 | 585 |
| 2001-04-23 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2001-04-19 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2001-04-12 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-04-11 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-04-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-04-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-03-30 | 670 | 680 | 670 | 680 | 6,000 | 680 |
| 2001-03-28 | 660 | 680 | 660 | 680 | 5,000 | 680 |
| 2001-03-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-03-22 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-03-16 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-03-12 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-03-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-03-05 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-02-28 | 694 | 694 | 694 | 694 | 2,000 | 694 |
| 2001-02-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-02-08 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2001-02-07 | 700 | 750 | 700 | 750 | 5,000 | 750 |
| 2001-02-05 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-02-02 | 695 | 700 | 695 | 700 | 3,000 | 700 |
| 2001-01-31 | 670 | 695 | 670 | 695 | 3,000 | 695 |
| 2001-01-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-01-17 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 2001-01-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-01-09 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-01-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-01-04 | 720 | 720 | 720 | 720 | 4,000 | 720 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株
