9057 遠州トラック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 747 | 747 | 747 | 747 | 3,000 | 747 |
| 2003-12-29 | 724 | 724 | 700 | 700 | 2,000 | 700 |
| 2003-12-25 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-12-15 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2003-12-09 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 2003-12-08 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2003-12-05 | 659 | 659 | 650 | 650 | 5,000 | 650 |
| 2003-12-01 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2003-11-28 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 2003-11-18 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2003-11-17 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2003-11-11 | 718 | 718 | 700 | 700 | 5,000 | 700 |
| 2003-11-04 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2003-10-31 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2003-10-27 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2003-10-23 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-10-21 | 725 | 725 | 720 | 720 | 3,000 | 720 |
| 2003-10-20 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2003-10-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-10-14 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-10-10 | 720 | 740 | 720 | 740 | 3,000 | 740 |
| 2003-10-08 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2003-10-07 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2003-10-06 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-09-30 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-09-29 | 740 | 740 | 720 | 720 | 2,000 | 720 |
| 2003-09-26 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 2003-09-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2003-09-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-09-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-09-16 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2003-09-10 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2003-09-04 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2003-09-03 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2003-08-29 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2003-08-28 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2003-08-27 | 758 | 758 | 758 | 758 | 2,000 | 758 |
| 2003-08-21 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2003-08-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-08-18 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2003-08-14 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2003-08-13 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2003-08-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-08-11 | 705 | 705 | 700 | 700 | 2,000 | 700 |
| 2003-07-31 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2003-07-30 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-07-29 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-07-17 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2003-07-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-07-11 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-07-10 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2003-07-09 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2003-07-07 | 800 | 800 | 785 | 785 | 3,000 | 785 |
| 2003-07-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-07-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-07-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-07-01 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2003-06-30 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2003-06-19 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2003-06-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-06-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-06-16 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 2003-06-02 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2003-05-30 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2003-05-13 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2003-05-06 | 740 | 740 | 709 | 709 | 2,000 | 709 |
| 2003-04-30 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 2003-04-28 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-04-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-04-15 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2003-04-08 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2003-04-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-04-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-03-31 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-03-25 | 749 | 750 | 749 | 750 | 3,000 | 750 |
| 2003-03-20 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2003-03-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-03-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-03-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-02-28 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2003-02-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-02-24 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2003-02-21 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2003-02-17 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2003-02-14 | 780 | 800 | 780 | 800 | 4,000 | 800 |
| 2003-02-13 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-02-12 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2003-02-10 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2003-02-05 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-02-03 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-01-31 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2003-01-29 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2003-01-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-01-27 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-01-24 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2003-01-23 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-01-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-01-17 | 730 | 800 | 730 | 800 | 2,000 | 800 |
| 2003-01-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-01-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-01-14 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-01-10 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-01-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-01-08 | 750 | 750 | 730 | 730 | 2,000 | 730 |
| 2003-01-07 | 730 | 730 | 730 | 730 | 4,000 | 730 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株