9057 遠州トラック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 832 | 832 | 832 | 832 | 4,000 | 832 |
| 2008-12-29 | 794 | 812 | 789 | 812 | 2,000 | 812 |
| 2008-12-26 | 789 | 789 | 789 | 789 | 100 | 789 |
| 2008-12-22 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2008-12-19 | 750 | 750 | 750 | 750 | 2,800 | 750 |
| 2008-12-18 | 673 | 673 | 673 | 673 | 200 | 673 |
| 2008-12-16 | 671 | 671 | 671 | 671 | 100 | 671 |
| 2008-12-10 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2008-12-09 | 675 | 700 | 675 | 700 | 1,000 | 700 |
| 2008-12-08 | 700 | 700 | 653 | 653 | 700 | 653 |
| 2008-12-05 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2008-12-04 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2008-12-03 | 739 | 739 | 739 | 739 | 600 | 739 |
| 2008-12-02 | 729 | 729 | 729 | 729 | 100 | 729 |
| 2008-11-28 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 2008-11-27 | 702 | 723 | 700 | 723 | 500 | 723 |
| 2008-11-26 | 700 | 703 | 700 | 700 | 2,300 | 700 |
| 2008-11-25 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2008-11-17 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2008-11-13 | 687 | 687 | 687 | 687 | 100 | 687 |
| 2008-11-12 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2008-11-10 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2008-11-07 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2008-11-06 | 694 | 694 | 684 | 684 | 1,000 | 684 |
| 2008-11-05 | 683 | 683 | 683 | 683 | 200 | 683 |
| 2008-11-04 | 713 | 713 | 713 | 713 | 1,600 | 713 |
| 2008-10-31 | 702 | 703 | 702 | 703 | 3,200 | 703 |
| 2008-10-30 | 749 | 750 | 729 | 750 | 700 | 750 |
| 2008-10-29 | 700 | 750 | 700 | 750 | 1,100 | 750 |
| 2008-10-28 | 683 | 686 | 683 | 685 | 500 | 685 |
| 2008-10-27 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2008-10-21 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2008-10-20 | 700 | 700 | 700 | 700 | 1,500 | 700 |
| 2008-10-07 | 815 | 815 | 808 | 808 | 800 | 808 |
| 2008-10-03 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2008-09-30 | 860 | 860 | 821 | 821 | 2,500 | 821 |
| 2008-09-29 | 850 | 850 | 846 | 846 | 600 | 846 |
| 2008-09-26 | 834 | 849 | 834 | 849 | 300 | 849 |
| 2008-09-19 | 823 | 823 | 823 | 823 | 100 | 823 |
| 2008-09-18 | 821 | 821 | 820 | 820 | 400 | 820 |
| 2008-09-17 | 822 | 822 | 822 | 822 | 100 | 822 |
| 2008-09-16 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2008-09-12 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2008-09-11 | 840 | 850 | 840 | 850 | 5,600 | 850 |
| 2008-09-04 | 850 | 850 | 850 | 850 | 1,900 | 850 |
| 2008-09-03 | 850 | 850 | 850 | 850 | 600 | 850 |
| 2008-09-02 | 810 | 830 | 810 | 830 | 900 | 830 |
| 2008-09-01 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2008-08-29 | 853 | 853 | 853 | 853 | 2,600 | 853 |
| 2008-08-28 | 840 | 840 | 840 | 840 | 600 | 840 |
| 2008-08-27 | 848 | 848 | 848 | 848 | 200 | 848 |
| 2008-08-26 | 853 | 863 | 850 | 850 | 1,200 | 850 |
| 2008-08-25 | 857 | 857 | 857 | 857 | 100 | 857 |
| 2008-08-22 | 847 | 847 | 845 | 845 | 1,200 | 845 |
| 2008-08-21 | 845 | 845 | 845 | 845 | 100 | 845 |
| 2008-08-15 | 845 | 845 | 845 | 845 | 400 | 845 |
| 2008-08-11 | 825 | 825 | 825 | 825 | 500 | 825 |
| 2008-08-08 | 828 | 835 | 828 | 835 | 300 | 835 |
| 2008-08-06 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2008-08-04 | 842 | 842 | 842 | 842 | 500 | 842 |
| 2008-07-31 | 830 | 830 | 830 | 830 | 3,400 | 830 |
| 2008-07-30 | 849 | 850 | 849 | 850 | 1,800 | 850 |
| 2008-07-29 | 842 | 842 | 842 | 842 | 100 | 842 |
| 2008-07-28 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2008-07-25 | 831 | 835 | 830 | 830 | 1,900 | 830 |
| 2008-07-24 | 831 | 831 | 830 | 830 | 4,700 | 830 |
| 2008-07-23 | 831 | 831 | 830 | 830 | 1,100 | 830 |
| 2008-07-18 | 846 | 846 | 841 | 841 | 800 | 841 |
| 2008-07-16 | 844 | 844 | 844 | 844 | 100 | 844 |
| 2008-07-11 | 850 | 850 | 850 | 850 | 900 | 850 |
| 2008-07-09 | 851 | 851 | 851 | 851 | 100 | 851 |
| 2008-07-08 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-07-04 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2008-07-03 | 880 | 880 | 880 | 880 | 600 | 880 |
| 2008-06-30 | 880 | 880 | 850 | 852 | 7,000 | 852 |
| 2008-06-27 | 872 | 877 | 870 | 873 | 2,100 | 873 |
| 2008-06-26 | 882 | 882 | 874 | 878 | 1,400 | 878 |
| 2008-06-25 | 877 | 877 | 871 | 871 | 500 | 871 |
| 2008-06-23 | 878 | 878 | 875 | 875 | 400 | 875 |
| 2008-06-20 | 880 | 880 | 877 | 877 | 900 | 877 |
| 2008-06-19 | 889 | 890 | 889 | 890 | 1,000 | 890 |
| 2008-06-16 | 889 | 889 | 889 | 889 | 100 | 889 |
| 2008-06-13 | 864 | 888 | 864 | 888 | 600 | 888 |
| 2008-06-10 | 860 | 860 | 860 | 860 | 400 | 860 |
| 2008-06-09 | 861 | 861 | 861 | 861 | 200 | 861 |
| 2008-06-06 | 861 | 861 | 861 | 861 | 300 | 861 |
| 2008-06-05 | 861 | 861 | 861 | 861 | 200 | 861 |
| 2008-06-04 | 861 | 861 | 861 | 861 | 200 | 861 |
| 2008-06-03 | 890 | 890 | 890 | 890 | 600 | 890 |
| 2008-05-30 | 890 | 890 | 890 | 890 | 2,500 | 890 |
| 2008-05-29 | 889 | 890 | 889 | 890 | 500 | 890 |
| 2008-05-28 | 884 | 884 | 880 | 880 | 1,100 | 880 |
| 2008-05-27 | 883 | 884 | 883 | 884 | 300 | 884 |
| 2008-05-21 | 884 | 884 | 884 | 884 | 100 | 884 |
| 2008-05-16 | 889 | 890 | 889 | 890 | 200 | 890 |
| 2008-05-14 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2008-05-13 | 862 | 870 | 862 | 870 | 400 | 870 |
| 2008-05-12 | 870 | 872 | 870 | 872 | 600 | 872 |
| 2008-05-07 | 909 | 909 | 909 | 909 | 600 | 909 |
| 2008-04-30 | 910 | 910 | 910 | 910 | 2,500 | 910 |
| 2008-04-28 | 871 | 886 | 871 | 886 | 600 | 886 |
| 2008-04-25 | 861 | 870 | 861 | 870 | 300 | 870 |
| 2008-04-24 | 857 | 857 | 857 | 857 | 100 | 857 |
| 2008-04-23 | 856 | 856 | 856 | 856 | 100 | 856 |
| 2008-04-21 | 821 | 831 | 821 | 830 | 1,900 | 830 |
| 2008-04-18 | 831 | 831 | 830 | 830 | 600 | 830 |
| 2008-04-16 | 840 | 840 | 837 | 837 | 200 | 837 |
| 2008-04-15 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2008-04-14 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-04-09 | 859 | 859 | 859 | 859 | 100 | 859 |
| 2008-04-03 | 874 | 874 | 874 | 874 | 700 | 874 |
| 2008-04-02 | 834 | 834 | 834 | 834 | 100 | 834 |
| 2008-03-31 | 891 | 891 | 833 | 833 | 2,800 | 833 |
| 2008-03-28 | 880 | 881 | 870 | 881 | 400 | 881 |
| 2008-03-27 | 844 | 844 | 844 | 844 | 100 | 844 |
| 2008-03-26 | 852 | 852 | 836 | 836 | 1,700 | 836 |
| 2008-03-25 | 898 | 898 | 890 | 890 | 1,100 | 890 |
| 2008-03-24 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2008-03-21 | 879 | 879 | 879 | 879 | 600 | 879 |
| 2008-03-19 | 852 | 852 | 852 | 852 | 100 | 852 |
| 2008-03-18 | 851 | 851 | 850 | 850 | 600 | 850 |
| 2008-03-17 | 850 | 850 | 850 | 850 | 400 | 850 |
| 2008-03-14 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2008-03-13 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-03-12 | 860 | 860 | 846 | 846 | 200 | 846 |
| 2008-03-11 | 860 | 870 | 860 | 870 | 1,000 | 870 |
| 2008-03-07 | 870 | 870 | 861 | 861 | 1,500 | 861 |
| 2008-03-03 | 910 | 910 | 910 | 910 | 500 | 910 |
| 2008-02-29 | 910 | 910 | 910 | 910 | 2,200 | 910 |
| 2008-02-28 | 910 | 910 | 900 | 910 | 300 | 910 |
| 2008-02-27 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2008-02-25 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2008-02-13 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2008-02-12 | 910 | 910 | 883 | 883 | 400 | 883 |
| 2008-02-06 | 915 | 915 | 900 | 900 | 2,700 | 900 |
| 2008-02-04 | 945 | 945 | 945 | 945 | 600 | 945 |
| 2008-01-31 | 946 | 946 | 910 | 910 | 2,600 | 910 |
| 2008-01-29 | 885 | 885 | 885 | 885 | 900 | 885 |
| 2008-01-28 | 891 | 891 | 885 | 885 | 1,600 | 885 |
| 2008-01-25 | 885 | 885 | 885 | 885 | 200 | 885 |
| 2008-01-24 | 875 | 875 | 875 | 875 | 100 | 875 |
| 2008-01-23 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2008-01-22 | 867 | 889 | 867 | 889 | 2,500 | 889 |
| 2008-01-16 | 892 | 892 | 870 | 873 | 2,400 | 873 |
| 2008-01-11 | 886 | 939 | 886 | 939 | 2,100 | 939 |
| 2008-01-09 | 877 | 877 | 877 | 877 | 100 | 877 |
| 2008-01-08 | 884 | 884 | 884 | 884 | 200 | 884 |
| 2008-01-04 | 945 | 945 | 945 | 945 | 600 | 945 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株