9057 遠州トラック(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 789 | 804 | 789 | 800 | 6,000 | 800 |
| 2004-12-29 | 769 | 780 | 769 | 780 | 2,000 | 780 |
| 2004-12-16 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2004-12-15 | 760 | 770 | 760 | 770 | 2,000 | 770 |
| 2004-12-14 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2004-12-13 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2004-12-10 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2004-12-09 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2004-12-03 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2004-11-30 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2004-11-29 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2004-11-26 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2004-11-22 | 721 | 741 | 721 | 741 | 2,000 | 741 |
| 2004-11-18 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2004-11-11 | 720 | 739 | 720 | 721 | 3,000 | 721 |
| 2004-11-10 | 701 | 720 | 701 | 720 | 6,000 | 720 |
| 2004-11-09 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2004-11-08 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 2004-11-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-11-04 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2004-10-29 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2004-10-25 | 726 | 727 | 726 | 727 | 3,000 | 727 |
| 2004-10-21 | 729 | 729 | 727 | 727 | 3,000 | 727 |
| 2004-10-15 | 749 | 749 | 740 | 740 | 2,000 | 740 |
| 2004-10-14 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2004-10-13 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 2004-10-08 | 766 | 766 | 756 | 756 | 2,000 | 756 |
| 2004-10-07 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2004-10-06 | 766 | 766 | 766 | 766 | 2,000 | 766 |
| 2004-10-04 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2004-10-01 | 792 | 792 | 792 | 792 | 2,000 | 792 |
| 2004-09-30 | 792 | 792 | 792 | 792 | 2,000 | 792 |
| 2004-09-24 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2004-09-16 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2004-09-15 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2004-09-14 | 766 | 775 | 766 | 775 | 2,000 | 775 |
| 2004-09-13 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2004-09-09 | 786 | 786 | 786 | 786 | 2,000 | 786 |
| 2004-09-07 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2004-09-03 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2004-09-02 | 800 | 818 | 800 | 818 | 2,000 | 818 |
| 2004-09-01 | 810 | 820 | 800 | 800 | 4,000 | 800 |
| 2004-08-31 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 2004-08-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-08-24 | 810 | 810 | 800 | 800 | 7,000 | 800 |
| 2004-08-23 | 791 | 820 | 791 | 820 | 5,000 | 820 |
| 2004-08-20 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2004-08-17 | 747 | 791 | 747 | 791 | 5,000 | 791 |
| 2004-08-16 | 747 | 747 | 747 | 747 | 2,000 | 747 |
| 2004-08-05 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2004-08-04 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 2004-08-02 | 747 | 747 | 747 | 747 | 2,000 | 747 |
| 2004-07-30 | 764 | 765 | 764 | 765 | 2,000 | 765 |
| 2004-07-29 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2004-07-27 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2004-07-26 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2004-07-23 | 784 | 784 | 765 | 765 | 6,000 | 765 |
| 2004-07-22 | 764 | 784 | 764 | 784 | 2,000 | 784 |
| 2004-07-21 | 764 | 764 | 764 | 764 | 2,000 | 764 |
| 2004-07-05 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2004-06-30 | 800 | 810 | 800 | 810 | 5,000 | 810 |
| 2004-06-29 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2004-06-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-06-23 | 760 | 800 | 760 | 800 | 5,000 | 800 |
| 2004-06-21 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-06-18 | 789 | 790 | 789 | 790 | 2,000 | 790 |
| 2004-06-04 | 790 | 790 | 752 | 752 | 2,000 | 752 |
| 2004-05-31 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-05-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-05-21 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2004-05-19 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2004-05-13 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2004-05-10 | 795 | 795 | 795 | 795 | 5,000 | 795 |
| 2004-05-07 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2004-05-06 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2004-04-30 | 810 | 824 | 810 | 824 | 2,000 | 824 |
| 2004-04-27 | 795 | 808 | 795 | 808 | 2,000 | 808 |
| 2004-04-26 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 2004-04-21 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 2004-04-19 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2004-04-16 | 790 | 790 | 766 | 766 | 3,000 | 766 |
| 2004-04-14 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2004-04-13 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2004-04-09 | 808 | 808 | 808 | 808 | 2,000 | 808 |
| 2004-04-08 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2004-04-06 | 809 | 810 | 800 | 810 | 5,000 | 810 |
| 2004-04-05 | 808 | 809 | 808 | 809 | 2,000 | 809 |
| 2004-03-31 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 2004-03-30 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2004-03-26 | 790 | 830 | 790 | 830 | 3,000 | 830 |
| 2004-03-25 | 800 | 819 | 800 | 800 | 6,000 | 800 |
| 2004-03-24 | 768 | 785 | 768 | 785 | 4,000 | 785 |
| 2004-03-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-03-22 | 750 | 750 | 748 | 748 | 2,000 | 748 |
| 2004-03-12 | 746 | 746 | 746 | 746 | 2,000 | 746 |
| 2004-03-08 | 746 | 746 | 746 | 746 | 2,000 | 746 |
| 2004-03-05 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2004-03-04 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2004-03-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-03-02 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2004-03-01 | 780 | 790 | 780 | 790 | 2,000 | 790 |
| 2004-02-27 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2004-02-26 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2004-02-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-02-24 | 720 | 750 | 720 | 750 | 2,000 | 750 |
| 2004-02-18 | 701 | 741 | 701 | 741 | 2,000 | 741 |
| 2004-02-17 | 750 | 750 | 720 | 720 | 3,000 | 720 |
| 2004-02-16 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2004-02-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-02-12 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2004-02-10 | 720 | 720 | 700 | 700 | 3,000 | 700 |
| 2004-02-09 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2004-02-03 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2004-01-30 | 715 | 715 | 700 | 700 | 3,000 | 700 |
| 2004-01-26 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2004-01-23 | 683 | 683 | 683 | 683 | 3,000 | 683 |
| 2004-01-22 | 683 | 683 | 681 | 681 | 2,000 | 681 |
| 2004-01-21 | 681 | 682 | 681 | 682 | 4,000 | 682 |
| 2004-01-20 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2004-01-19 | 690 | 690 | 681 | 681 | 2,000 | 681 |
| 2004-01-16 | 695 | 695 | 690 | 690 | 2,000 | 690 |
| 2004-01-15 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2004-01-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-01-13 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2004-01-05 | 758 | 800 | 758 | 800 | 3,000 | 800 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株