3047 (株)TRUCK-ONE の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 60,000 | 65,400 | 60,000 | 65,400 | 30 | 163.50 |
| 2006-12-28 | 57,500 | 60,500 | 57,500 | 60,500 | 15 | 151.25 |
| 2006-12-27 | 54,500 | 55,500 | 54,000 | 55,500 | 14 | 138.75 |
| 2006-12-26 | 52,500 | 54,500 | 52,500 | 54,000 | 83 | 135 |
| 2006-12-25 | 57,000 | 57,000 | 57,000 | 57,000 | 6 | 142.50 |
| 2006-12-22 | 65,900 | 65,900 | 62,000 | 62,000 | 28 | 155 |
| 2006-12-21 | 73,000 | 73,000 | 67,000 | 67,000 | 161 | 167.50 |
| 2006-12-19 | 63,500 | 63,500 | 63,500 | 63,500 | 15 | 158.75 |
| 2006-12-18 | 53,500 | 58,500 | 53,500 | 58,500 | 59 | 146.25 |
| 2006-12-15 | 51,600 | 53,500 | 50,600 | 53,500 | 27 | 133.75 |
| 2006-12-14 | 49,400 | 50,600 | 48,800 | 50,600 | 18 | 126.50 |
| 2006-12-13 | 48,500 | 49,000 | 48,000 | 49,000 | 38 | 122.50 |
| 2006-12-12 | 50,500 | 50,500 | 48,500 | 48,500 | 15 | 121.25 |
| 2006-12-11 | 50,000 | 50,500 | 49,800 | 50,500 | 15 | 126.25 |
| 2006-12-08 | 49,900 | 50,500 | 49,500 | 49,500 | 9 | 123.75 |
| 2006-12-07 | 51,000 | 51,000 | 48,700 | 48,700 | 29 | 121.75 |
| 2006-12-06 | 50,500 | 51,000 | 50,500 | 51,000 | 4 | 127.50 |
| 2006-12-05 | 50,600 | 51,600 | 50,100 | 51,600 | 3 | 129 |
| 2006-12-04 | 52,000 | 52,000 | 51,500 | 51,600 | 9 | 129 |
| 2006-12-01 | 52,000 | 52,000 | 51,000 | 51,000 | 9 | 127.50 |
| 2006-11-30 | 52,500 | 52,500 | 52,000 | 52,000 | 5 | 130 |
| 2006-11-29 | 51,400 | 52,500 | 51,400 | 52,100 | 10 | 130.25 |
| 2006-11-28 | 52,500 | 52,500 | 52,000 | 52,000 | 2 | 130 |
| 2006-11-27 | 50,500 | 53,000 | 50,500 | 53,000 | 4 | 132.50 |
| 2006-11-24 | 51,000 | 51,000 | 50,500 | 50,500 | 4 | 126.25 |
| 2006-11-22 | 50,500 | 51,100 | 49,500 | 50,700 | 16 | 126.75 |
| 2006-11-21 | 53,500 | 53,500 | 52,500 | 52,500 | 5 | 131.25 |
| 2006-11-20 | 57,000 | 57,000 | 57,000 | 57,000 | 12 | 142.50 |
| 2006-11-17 | 63,300 | 63,300 | 63,300 | 63,300 | 1 | 158.25 |
| 2006-11-16 | 63,000 | 63,500 | 62,500 | 63,300 | 9 | 158.25 |
| 2006-11-15 | 58,200 | 62,600 | 57,500 | 62,600 | 16 | 156.50 |
| 2006-11-14 | 61,000 | 61,000 | 55,500 | 57,700 | 25 | 144.25 |
| 2006-11-13 | 55,100 | 60,500 | 55,100 | 60,500 | 33 | 151.25 |
| 2006-11-10 | 56,500 | 56,500 | 55,100 | 55,500 | 9 | 138.75 |
| 2006-11-09 | 57,000 | 57,500 | 56,300 | 56,300 | 5 | 140.75 |
| 2006-11-08 | 57,100 | 58,400 | 56,900 | 57,500 | 15 | 143.75 |
| 2006-11-07 | 60,200 | 60,200 | 57,600 | 57,600 | 12 | 144 |
| 2006-11-06 | 62,200 | 62,200 | 60,000 | 60,000 | 30 | 150 |
| 2006-11-02 | 60,900 | 60,900 | 60,700 | 60,700 | 3 | 151.75 |
| 2006-11-01 | 58,600 | 61,000 | 58,600 | 61,000 | 10 | 152.50 |
| 2006-10-31 | 57,600 | 58,000 | 57,600 | 57,600 | 9 | 144 |
| 2006-10-30 | 59,500 | 59,500 | 58,600 | 58,600 | 10 | 146.50 |
| 2006-10-27 | 61,200 | 61,200 | 60,700 | 60,700 | 3 | 151.75 |
| 2006-10-26 | 62,700 | 62,700 | 61,200 | 61,200 | 12 | 153 |
| 2006-10-25 | 62,900 | 63,400 | 62,300 | 62,700 | 13 | 156.75 |
| 2006-10-24 | 66,200 | 66,400 | 66,200 | 66,400 | 5 | 166 |
| 2006-10-23 | 65,200 | 65,200 | 65,200 | 65,200 | 1 | 163 |
| 2006-10-20 | 64,000 | 65,000 | 64,000 | 64,700 | 14 | 161.75 |
| 2006-10-19 | 63,800 | 63,800 | 63,800 | 63,800 | 2 | 159.50 |
| 2006-10-18 | 61,700 | 62,800 | 61,200 | 62,800 | 10 | 157 |
| 2006-10-17 | 63,000 | 63,000 | 62,200 | 62,200 | 8 | 155.50 |
| 2006-10-16 | 62,800 | 63,200 | 62,000 | 63,000 | 15 | 157.50 |
| 2006-10-13 | 62,500 | 65,000 | 62,500 | 62,800 | 10 | 157 |
| 2006-10-12 | 64,800 | 64,800 | 61,100 | 61,100 | 11 | 152.75 |
| 2006-10-11 | 67,000 | 67,000 | 65,900 | 66,000 | 6 | 165 |
| 2006-10-10 | 71,300 | 71,300 | 69,000 | 69,000 | 7 | 172.50 |
| 2006-10-06 | 71,000 | 78,500 | 70,000 | 76,300 | 34 | 190.75 |
| 2006-10-05 | 75,000 | 75,000 | 72,000 | 73,000 | 4 | 182.50 |
| 2006-10-04 | 80,500 | 80,500 | 78,000 | 78,000 | 6 | 195 |
| 2006-10-03 | 80,700 | 80,700 | 77,700 | 79,500 | 11 | 198.75 |
| 2006-10-02 | 83,000 | 83,000 | 75,500 | 76,700 | 71 | 191.75 |
| 2006-09-29 | 68,500 | 74,000 | 68,200 | 74,000 | 37 | 185 |
| 2006-09-28 | 66,600 | 69,000 | 65,000 | 69,000 | 30 | 172.50 |
| 2006-09-27 | 67,100 | 67,100 | 67,000 | 67,000 | 7 | 167.50 |
| 2006-09-26 | 67,100 | 68,300 | 67,000 | 67,300 | 19 | 168.25 |
| 2006-09-25 | 64,700 | 68,000 | 64,500 | 68,000 | 35 | 170 |
| 2006-09-22 | 70,000 | 70,000 | 67,500 | 67,500 | 19 | 168.75 |
| 2006-09-21 | 74,200 | 74,200 | 72,000 | 72,000 | 6 | 180 |
| 2006-09-20 | 73,000 | 74,300 | 72,700 | 74,300 | 29 | 185.75 |
| 2006-09-19 | 74,700 | 75,100 | 72,700 | 72,700 | 39 | 181.75 |
| 2006-09-15 | 75,600 | 76,900 | 70,700 | 70,700 | 73 | 176.75 |
| 2006-09-14 | 84,500 | 84,500 | 80,600 | 80,600 | 35 | 201.50 |
| 2006-09-13 | 90,500 | 90,500 | 85,100 | 85,500 | 25 | 213.75 |
| 2006-09-12 | 90,900 | 91,500 | 88,500 | 89,500 | 24 | 223.75 |
| 2006-09-11 | 90,000 | 90,000 | 87,000 | 87,900 | 28 | 219.75 |
| 2006-09-08 | 90,700 | 94,500 | 85,100 | 91,900 | 63 | 229.75 |
| 2006-09-07 | 91,500 | 93,000 | 87,000 | 91,900 | 50 | 229.75 |
| 2006-09-06 | 100,000 | 100,000 | 90,200 | 92,500 | 131 | 231.25 |
| 2006-09-05 | 102,000 | 108,000 | 101,000 | 101,000 | 132 | 252.50 |
| 2006-09-04 | 93,000 | 102,000 | 91,000 | 102,000 | 123 | 255 |
| 2006-09-01 | 89,200 | 92,800 | 81,700 | 92,000 | 91 | 230 |
| 2006-08-31 | 100,000 | 100,000 | 84,100 | 88,500 | 108 | 221.25 |
| 2006-08-30 | 106,000 | 106,000 | 98,000 | 101,000 | 65 | 252.50 |
| 2006-08-29 | 100,000 | 111,000 | 96,100 | 104,000 | 175 | 260 |
| 2006-08-28 | 109,000 | 112,000 | 106,000 | 106,000 | 185 | 265 |
| 2006-08-25 | 127,000 | 129,000 | 126,000 | 126,000 | 75 | 315 |
| 2006-08-24 | 135,000 | 135,000 | 127,000 | 129,000 | 80 | 322.50 |
| 2006-08-23 | 127,000 | 133,000 | 127,000 | 133,000 | 53 | 332.50 |
| 2006-08-22 | 128,000 | 134,000 | 122,000 | 131,000 | 105 | 327.50 |
| 2006-08-21 | 137,000 | 140,000 | 129,000 | 132,000 | 125 | 330 |
| 2006-08-18 | 131,000 | 140,000 | 116,000 | 135,000 | 332 | 337.50 |
| 2006-08-17 | 140,000 | 145,000 | 132,000 | 133,000 | 133 | 332.50 |
| 2006-08-16 | 153,000 | 153,000 | 137,000 | 140,000 | 296 | 350 |
| 2006-08-15 | 162,000 | 165,000 | 153,000 | 154,000 | 187 | 385 |
| 2006-08-14 | 158,000 | 174,000 | 151,000 | 159,000 | 263 | 397.50 |
| 2006-08-11 | 188,000 | 188,000 | 161,000 | 164,000 | 680 | 410 |
| 2006-08-10 | 234,000 | 235,000 | 175,000 | 191,000 | 1,244 | 477.50 |
| 2006-08-09 | 210,000 | 210,000 | 210,000 | 210,000 | 87 | 525 |
| 2006-08-08 | 150,000 | 180,000 | 150,000 | 180,000 | 966 | 450 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-03-29]1株→4株
