9057 遠州トラック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-12-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-12-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-12-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-12-18 | 722 | 722 | 700 | 700 | 27,000 | 700 |
| 2002-12-16 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2002-12-10 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2002-12-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-11-29 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2002-11-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2002-11-25 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2002-11-22 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-11-21 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-11-20 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-11-19 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-11-18 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2002-11-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-11-12 | 759 | 759 | 759 | 759 | 3,000 | 759 |
| 2002-11-11 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2002-11-06 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2002-11-05 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-11-01 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2002-10-31 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2002-10-29 | 701 | 720 | 701 | 720 | 2,000 | 720 |
| 2002-10-28 | 665 | 701 | 665 | 701 | 2,000 | 701 |
| 2002-10-15 | 790 | 810 | 790 | 810 | 2,000 | 810 |
| 2002-10-09 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2002-10-08 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2002-10-07 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-10-04 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-10-03 | 820 | 850 | 810 | 810 | 7,000 | 810 |
| 2002-10-02 | 825 | 825 | 820 | 820 | 2,000 | 820 |
| 2002-10-01 | 790 | 800 | 790 | 790 | 8,000 | 790 |
| 2002-09-30 | 730 | 790 | 730 | 790 | 9,000 | 790 |
| 2002-09-27 | 724 | 740 | 724 | 740 | 2,000 | 740 |
| 2002-09-26 | 710 | 734 | 710 | 734 | 4,000 | 734 |
| 2002-09-25 | 695 | 735 | 695 | 700 | 8,000 | 700 |
| 2002-09-24 | 680 | 685 | 680 | 685 | 2,000 | 685 |
| 2002-09-20 | 650 | 680 | 650 | 680 | 5,000 | 680 |
| 2002-09-19 | 648 | 650 | 648 | 650 | 6,000 | 650 |
| 2002-09-18 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2002-09-17 | 648 | 650 | 648 | 648 | 4,000 | 648 |
| 2002-09-13 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 2002-09-12 | 570 | 648 | 570 | 648 | 3,000 | 648 |
| 2002-09-11 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2002-09-09 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2002-09-05 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 2002-09-03 | 595 | 595 | 560 | 560 | 2,000 | 560 |
| 2002-08-30 | 604 | 604 | 554 | 554 | 3,000 | 554 |
| 2002-08-22 | 650 | 670 | 650 | 650 | 3,000 | 650 |
| 2002-08-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-08-15 | 639 | 684 | 639 | 684 | 4,000 | 684 |
| 2002-08-14 | 580 | 639 | 580 | 639 | 6,000 | 639 |
| 2002-08-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-08-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-08-07 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 2002-08-06 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2002-08-05 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-07-30 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-07-29 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2002-07-26 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2002-07-24 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2002-07-18 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2002-07-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-07-15 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-07-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-06-28 | 628 | 630 | 628 | 630 | 5,000 | 630 |
| 2002-06-20 | 570 | 629 | 570 | 629 | 4,000 | 629 |
| 2002-06-12 | 578 | 600 | 578 | 600 | 3,000 | 600 |
| 2002-06-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-05-31 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2002-05-28 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2002-05-24 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 2002-05-22 | 545 | 567 | 545 | 567 | 2,000 | 567 |
| 2002-05-20 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-05-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-05-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-05-08 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2002-05-07 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 2002-05-02 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 2002-04-30 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2002-04-17 | 499 | 500 | 499 | 500 | 3,000 | 500 |
| 2002-04-16 | 500 | 500 | 499 | 499 | 3,000 | 499 |
| 2002-04-15 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 2002-04-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-04-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-04-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-03-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-03-27 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-03-25 | 566 | 567 | 566 | 566 | 4,000 | 566 |
| 2002-03-22 | 566 | 566 | 565 | 565 | 4,000 | 565 |
| 2002-03-20 | 566 | 566 | 566 | 566 | 4,000 | 566 |
| 2002-03-19 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 2002-03-15 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2002-03-13 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2002-03-12 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2002-03-08 | 571 | 571 | 560 | 560 | 2,000 | 560 |
| 2002-03-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-03-05 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-03-04 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2002-02-28 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2002-02-25 | 555 | 555 | 550 | 550 | 2,000 | 550 |
| 2002-02-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-02-20 | 550 | 550 | 530 | 530 | 2,000 | 530 |
| 2002-02-15 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2002-02-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-02-13 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2002-02-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-01-31 | 573 | 573 | 572 | 572 | 5,000 | 572 |
| 2002-01-30 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2002-01-23 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2002-01-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-01-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-01-18 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2002-01-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-01-10 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2002-01-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-01-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株