遠州トラック(9057)の株価時系列情報
遠州トラック(9057)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 930 | 930 | 930 | 930 | 5,000 |
| 1999/12/28 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/12/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/12/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/12/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/11/30 | 950 | 950 | 950 | 950 | 2,000 |
| 1999/11/19 | 955 | 1,000 | 955 | 1,000 | 3,000 |
| 1999/11/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/11/09 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/11/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/10/29 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 |
| 1999/10/28 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/10/27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1999/10/22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1999/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/10/15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1999/10/04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1999/10/01 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1999/09/30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1999/09/28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1999/09/14 | 1,070 | 1,160 | 1,070 | 1,160 | 2,000 |
| 1999/09/10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1999/09/08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1999/09/07 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1999/09/03 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1999/09/02 | 1,160 | 1,190 | 1,160 | 1,190 | 4,000 |
| 1999/08/31 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1999/08/26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1999/08/24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1999/08/20 | 1,110 | 1,230 | 1,110 | 1,230 | 3,000 |
| 1999/08/19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1999/08/16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1999/08/13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1999/08/12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1999/08/10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1999/08/09 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1999/08/06 | 1,250 | 1,250 | 1,220 | 1,240 | 7,000 |
| 1999/08/05 | 1,200 | 1,250 | 1,200 | 1,250 | 14,000 |
| 1999/08/04 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 |
| 1999/08/03 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1999/08/02 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1999/07/30 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 |
| 1999/07/29 | 1,190 | 1,200 | 1,190 | 1,190 | 11,000 |
| 1999/07/28 | 1,160 | 1,190 | 1,150 | 1,190 | 6,000 |
| 1999/07/27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1999/07/26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1999/07/23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1999/07/22 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 |
| 1999/07/21 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 |
| 1999/07/19 | 1,220 | 1,220 | 1,180 | 1,190 | 16,000 |
| 1999/07/16 | 1,180 | 1,240 | 1,180 | 1,240 | 26,000 |
| 1999/07/15 | 1,190 | 1,200 | 1,190 | 1,190 | 5,000 |
| 1999/07/14 | 1,200 | 1,210 | 1,180 | 1,190 | 13,000 |
| 1999/07/13 | 1,200 | 1,200 | 1,190 | 1,200 | 3,000 |
| 1999/07/12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/07/09 | 1,170 | 1,200 | 1,170 | 1,200 | 7,000 |
| 1999/07/08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1999/07/07 | 1,160 | 1,160 | 1,160 | 1,160 | 42,000 |
| 1999/07/06 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 |
| 1999/07/05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1999/07/02 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 |
| 1999/07/01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1999/06/30 | 1,160 | 1,190 | 1,160 | 1,190 | 4,000 |
| 1999/06/29 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
| 1999/06/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/06/24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1999/06/22 | 1,040 | 1,100 | 1,040 | 1,100 | 3,000 |
| 1999/06/18 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |
| 1999/06/15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1999/06/14 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1999/06/11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1999/06/10 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
| 1999/06/09 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1999/06/08 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 1999/06/07 | 980 | 1,020 | 980 | 1,020 | 6,000 |
| 1999/06/03 | 990 | 1,010 | 990 | 1,010 | 6,000 |
| 1999/06/02 | 980 | 992 | 979 | 980 | 8,000 |
| 1999/05/31 | 950 | 980 | 950 | 980 | 5,000 |
| 1999/05/28 | 930 | 950 | 930 | 950 | 3,000 |
| 1999/05/27 | 890 | 920 | 890 | 920 | 4,000 |
| 1999/05/26 | 890 | 890 | 890 | 890 | 4,000 |
| 1999/05/25 | 890 | 890 | 890 | 890 | 6,000 |
| 1999/05/24 | 890 | 890 | 890 | 890 | 4,000 |
| 1999/05/21 | 889 | 890 | 889 | 890 | 2,000 |
| 1999/05/12 | 875 | 875 | 875 | 875 | 1,000 |
| 1999/05/06 | 890 | 890 | 890 | 890 | 1,000 |
| 1999/04/30 | 850 | 850 | 850 | 850 | 3,000 |
| 1999/04/28 | 850 | 850 | 850 | 850 | 2,000 |
| 1999/04/27 | 850 | 850 | 850 | 850 | 1,000 |
| 1999/04/26 | 850 | 850 | 850 | 850 | 3,000 |
| 1999/04/23 | 850 | 850 | 850 | 850 | 5,000 |
| 1999/04/22 | 850 | 850 | 850 | 850 | 5,000 |
| 1999/04/21 | 850 | 850 | 850 | 850 | 1,000 |
| 1999/04/16 | 850 | 850 | 850 | 850 | 1,000 |
| 1999/04/15 | 850 | 850 | 850 | 850 | 3,000 |
| 1999/04/13 | 850 | 850 | 850 | 850 | 1,000 |
| 1999/04/12 | 850 | 850 | 850 | 850 | 4,000 |
| 1999/04/09 | 850 | 850 | 850 | 850 | 2,000 |
| 1999/04/08 | 850 | 850 | 850 | 850 | 5,000 |
| 1999/04/07 | 841 | 850 | 841 | 850 | 3,000 |
| 1999/04/06 | 850 | 850 | 850 | 850 | 7,000 |
| 1999/04/05 | 820 | 840 | 820 | 840 | 13,000 |
| 1999/04/02 | 820 | 820 | 820 | 820 | 1,000 |
| 1999/04/01 | 824 | 824 | 824 | 824 | 1,000 |
| 1999/03/31 | 790 | 830 | 790 | 825 | 4,000 |
| 1999/03/30 | 791 | 791 | 790 | 790 | 5,000 |
| 1999/03/25 | 800 | 820 | 800 | 820 | 2,000 |
| 1999/03/23 | 730 | 730 | 730 | 730 | 2,000 |
| 1999/03/17 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/03/16 | 720 | 720 | 720 | 720 | 3,000 |
| 1999/03/15 | 712 | 720 | 712 | 720 | 3,000 |
| 1999/03/09 | 775 | 775 | 712 | 712 | 21,000 |
| 1999/03/08 | 775 | 775 | 775 | 775 | 12,000 |
| 1999/03/04 | 712 | 751 | 712 | 751 | 3,000 |
| 1999/03/03 | 700 | 700 | 700 | 700 | 8,000 |
| 1999/03/01 | 750 | 750 | 750 | 750 | 2,000 |
| 1999/02/26 | 750 | 760 | 750 | 750 | 5,000 |
| 1999/02/25 | 750 | 750 | 750 | 750 | 8,000 |
| 1999/02/05 | 845 | 845 | 845 | 845 | 1,000 |
| 1999/02/03 | 850 | 850 | 850 | 850 | 1,000 |
| 1999/01/29 | 839 | 840 | 839 | 840 | 3,000 |
| 1999/01/12 | 839 | 839 | 839 | 839 | 5,000 |
| 1999/01/05 | 849 | 849 | 849 | 849 | 1,000 |
| 1999/01/04 | 849 | 849 | 849 | 849 | 3,000 |