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