3047 (株)TRUCK-ONE の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 26,200 | 26,200 | 26,200 | 26,200 | 1 | 65.50 |
| 2007-12-27 | 25,600 | 25,600 | 25,600 | 25,600 | 7 | 64 |
| 2007-12-26 | 26,700 | 26,700 | 26,700 | 26,700 | 9 | 66.75 |
| 2007-12-25 | 26,700 | 26,700 | 26,700 | 26,700 | 22 | 66.75 |
| 2007-12-21 | 26,700 | 26,700 | 26,700 | 26,700 | 3 | 66.75 |
| 2007-12-18 | 26,700 | 26,700 | 26,700 | 26,700 | 3 | 66.75 |
| 2007-12-17 | 28,600 | 28,600 | 28,500 | 28,500 | 5 | 71.25 |
| 2007-12-14 | 29,112 | 29,200 | 29,000 | 29,000 | 10 | 72.50 |
| 2007-12-10 | 32,000 | 32,000 | 32,000 | 32,000 | 17 | 80 |
| 2007-12-07 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 78.75 |
| 2007-12-06 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 77.50 |
| 2007-11-30 | 29,992 | 31,000 | 29,992 | 31,000 | 2 | 77.50 |
| 2007-11-28 | 29,500 | 29,500 | 29,500 | 29,500 | 5 | 73.75 |
| 2007-11-27 | 29,300 | 29,300 | 29,300 | 29,300 | 1 | 73.25 |
| 2007-11-22 | 27,700 | 27,700 | 27,700 | 27,700 | 1 | 69.25 |
| 2007-11-20 | 30,000 | 30,000 | 29,200 | 29,500 | 27 | 73.75 |
| 2007-11-19 | 27,512 | 28,500 | 27,512 | 28,500 | 2 | 71.25 |
| 2007-11-09 | 30,752 | 30,752 | 30,000 | 30,000 | 11 | 75 |
| 2007-11-08 | 30,000 | 30,800 | 30,000 | 30,800 | 10 | 77 |
| 2007-11-06 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 75 |
| 2007-10-30 | 30,000 | 30,000 | 30,000 | 30,000 | 10 | 75 |
| 2007-10-29 | 28,000 | 28,000 | 28,000 | 28,000 | 5 | 70 |
| 2007-10-26 | 27,700 | 27,700 | 27,700 | 27,700 | 2 | 69.25 |
| 2007-10-25 | 27,700 | 27,700 | 27,700 | 27,700 | 1 | 69.25 |
| 2007-10-24 | 27,100 | 27,100 | 27,100 | 27,100 | 1 | 67.75 |
| 2007-10-22 | 28,000 | 28,000 | 28,000 | 28,000 | 6 | 70 |
| 2007-10-19 | 28,000 | 28,000 | 28,000 | 28,000 | 25 | 70 |
| 2007-10-09 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 75 |
| 2007-10-04 | 28,500 | 28,500 | 28,000 | 28,000 | 19 | 70 |
| 2007-10-03 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 70 |
| 2007-10-02 | 28,000 | 28,800 | 28,000 | 28,800 | 3 | 72 |
| 2007-10-01 | 27,700 | 27,700 | 27,700 | 27,700 | 5 | 69.25 |
| 2007-09-28 | 25,600 | 27,100 | 25,600 | 27,100 | 3 | 67.75 |
| 2007-09-27 | 27,700 | 27,700 | 27,700 | 27,700 | 12 | 69.25 |
| 2007-09-21 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 66.25 |
| 2007-09-20 | 26,500 | 26,800 | 26,500 | 26,800 | 6 | 67 |
| 2007-09-19 | 28,400 | 28,400 | 28,400 | 28,400 | 3 | 71 |
| 2007-09-18 | 31,200 | 31,200 | 28,700 | 29,300 | 10 | 73.25 |
| 2007-09-14 | 30,000 | 30,000 | 30,000 | 30,000 | 9 | 75 |
| 2007-09-10 | 28,900 | 29,000 | 28,900 | 28,900 | 13 | 72.25 |
| 2007-09-07 | 29,000 | 29,000 | 28,900 | 28,900 | 5 | 72.25 |
| 2007-09-06 | 31,400 | 31,400 | 30,500 | 30,500 | 2 | 76.25 |
| 2007-09-05 | 31,400 | 31,400 | 31,400 | 31,400 | 3 | 78.50 |
| 2007-09-04 | 31,400 | 31,400 | 31,400 | 31,400 | 2 | 78.50 |
| 2007-08-31 | 31,900 | 31,900 | 31,900 | 31,900 | 4 | 79.75 |
| 2007-08-29 | 32,000 | 32,000 | 32,000 | 32,000 | 10 | 80 |
| 2007-08-28 | 31,700 | 32,000 | 31,700 | 32,000 | 14 | 80 |
| 2007-08-27 | 31,500 | 31,500 | 31,500 | 31,500 | 10 | 78.75 |
| 2007-08-23 | 31,452 | 31,452 | 31,452 | 31,452 | 5 | 78.63 |
| 2007-08-21 | 31,452 | 31,452 | 31,400 | 31,400 | 6 | 78.50 |
| 2007-08-20 | 31,400 | 31,400 | 31,400 | 31,400 | 9 | 78.50 |
| 2007-08-17 | 31,400 | 32,200 | 31,400 | 32,200 | 6 | 80.50 |
| 2007-08-16 | 35,400 | 35,400 | 35,400 | 35,400 | 2 | 88.50 |
| 2007-08-07 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 87.50 |
| 2007-08-06 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 90 |
| 2007-08-03 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 90 |
| 2007-07-31 | 35,000 | 35,000 | 34,900 | 34,900 | 2 | 87.25 |
| 2007-07-26 | 35,400 | 35,400 | 35,400 | 35,400 | 1 | 88.50 |
| 2007-07-25 | 34,100 | 34,100 | 34,100 | 34,100 | 5 | 85.25 |
| 2007-07-24 | 35,352 | 35,352 | 34,900 | 34,900 | 4 | 87.25 |
| 2007-07-23 | 36,800 | 36,800 | 36,000 | 36,000 | 9 | 90 |
| 2007-07-20 | 40,000 | 40,000 | 38,000 | 38,000 | 16 | 95 |
| 2007-07-19 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 100 |
| 2007-07-18 | 40,052 | 40,052 | 40,000 | 40,000 | 7 | 100 |
| 2007-07-17 | 40,400 | 40,400 | 40,400 | 40,400 | 2 | 101 |
| 2007-07-13 | 40,552 | 40,552 | 40,400 | 40,400 | 7 | 101 |
| 2007-07-10 | 40,600 | 41,352 | 40,600 | 41,352 | 4 | 103.38 |
| 2007-07-09 | 40,552 | 40,952 | 40,500 | 40,952 | 10 | 102.38 |
| 2007-07-06 | 40,700 | 40,700 | 40,500 | 40,500 | 5 | 101.25 |
| 2007-07-02 | 41,700 | 41,900 | 41,700 | 41,900 | 4 | 104.75 |
| 2007-06-28 | 40,300 | 40,300 | 40,252 | 40,252 | 8 | 100.63 |
| 2007-06-27 | 40,300 | 40,652 | 40,252 | 40,652 | 5 | 101.63 |
| 2007-06-26 | 40,700 | 40,700 | 40,700 | 40,700 | 1 | 101.75 |
| 2007-06-25 | 40,300 | 40,300 | 40,300 | 40,300 | 1 | 100.75 |
| 2007-06-22 | 40,000 | 40,300 | 40,000 | 40,300 | 3 | 100.75 |
| 2007-06-21 | 40,000 | 40,000 | 40,000 | 40,000 | 9 | 100 |
| 2007-06-20 | 40,200 | 40,200 | 40,000 | 40,000 | 21 | 100 |
| 2007-06-19 | 42,200 | 42,200 | 42,200 | 42,200 | 4 | 105.50 |
| 2007-06-18 | 42,500 | 42,800 | 42,400 | 42,800 | 7 | 107 |
| 2007-06-15 | 43,200 | 43,200 | 42,052 | 42,052 | 3 | 105.13 |
| 2007-06-13 | 44,400 | 45,600 | 44,000 | 44,000 | 12 | 110 |
| 2007-06-12 | 42,800 | 43,800 | 42,800 | 43,300 | 4 | 108.25 |
| 2007-06-11 | 42,000 | 42,000 | 42,000 | 42,000 | 7 | 105 |
| 2007-06-08 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 105 |
| 2007-06-06 | 42,000 | 42,000 | 42,000 | 42,000 | 4 | 105 |
| 2007-06-05 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 107.50 |
| 2007-06-04 | 43,000 | 43,000 | 42,600 | 42,600 | 2 | 106.50 |
| 2007-05-29 | 41,500 | 42,300 | 41,500 | 42,300 | 2 | 105.75 |
| 2007-05-28 | 42,300 | 42,300 | 42,300 | 42,300 | 10 | 105.75 |
| 2007-05-25 | 43,100 | 43,100 | 43,100 | 43,100 | 7 | 107.75 |
| 2007-05-24 | 42,300 | 43,900 | 41,500 | 43,500 | 47 | 108.75 |
| 2007-05-23 | 42,000 | 42,000 | 41,900 | 41,900 | 6 | 104.75 |
| 2007-05-22 | 42,100 | 42,100 | 41,100 | 41,100 | 10 | 102.75 |
| 2007-05-21 | 43,100 | 43,100 | 43,100 | 43,100 | 1 | 107.75 |
| 2007-05-18 | 44,000 | 44,000 | 43,100 | 43,100 | 7 | 107.75 |
| 2007-05-16 | 45,852 | 45,852 | 44,252 | 44,252 | 6 | 110.63 |
| 2007-05-11 | 46,652 | 46,652 | 46,652 | 46,652 | 2 | 116.63 |
| 2007-05-10 | 48,252 | 48,252 | 48,252 | 48,252 | 1 | 120.63 |
| 2007-05-09 | 47,852 | 47,852 | 47,852 | 47,852 | 2 | 119.63 |
| 2007-05-07 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 122.50 |
| 2007-05-02 | 48,500 | 49,700 | 48,500 | 49,700 | 4 | 124.25 |
| 2007-04-26 | 48,200 | 48,200 | 48,200 | 48,200 | 1 | 120.50 |
| 2007-04-25 | 48,300 | 48,300 | 48,100 | 48,100 | 7 | 120.25 |
| 2007-04-24 | 49,500 | 49,500 | 49,500 | 49,500 | 2 | 123.75 |
| 2007-04-23 | 50,300 | 50,300 | 50,300 | 50,300 | 1 | 125.75 |
| 2007-04-20 | 51,300 | 51,300 | 51,300 | 51,300 | 1 | 128.25 |
| 2007-04-18 | 51,000 | 56,000 | 50,000 | 56,000 | 22 | 140 |
| 2007-04-12 | 49,652 | 51,100 | 49,652 | 51,100 | 11 | 127.75 |
| 2007-04-11 | 48,852 | 49,252 | 48,852 | 49,252 | 4 | 123.13 |
| 2007-04-10 | 48,052 | 48,052 | 48,052 | 48,052 | 3 | 120.13 |
| 2007-04-06 | 48,100 | 48,100 | 48,100 | 48,100 | 2 | 120.25 |
| 2007-04-05 | 48,200 | 48,500 | 48,200 | 48,200 | 6 | 120.50 |
| 2007-04-04 | 48,200 | 48,200 | 48,200 | 48,200 | 1 | 120.50 |
| 2007-04-03 | 49,100 | 49,100 | 49,000 | 49,000 | 3 | 122.50 |
| 2007-03-29 | 49,200 | 49,200 | 49,000 | 49,000 | 6 | 122.50 |
| 2007-03-28 | 49,900 | 49,900 | 49,500 | 49,500 | 4 | 123.75 |
| 2007-03-27 | 50,000 | 50,000 | 49,800 | 49,800 | 4 | 124.50 |
| 2007-03-26 | 50,600 | 50,600 | 50,000 | 50,000 | 4 | 125 |
| 2007-03-23 | 51,000 | 51,000 | 50,500 | 50,500 | 2 | 126.25 |
| 2007-03-22 | 56,500 | 56,500 | 53,500 | 53,500 | 5 | 133.75 |
| 2007-03-20 | 56,000 | 56,500 | 56,000 | 56,500 | 25 | 141.25 |
| 2007-03-19 | 55,500 | 56,000 | 55,500 | 56,000 | 5 | 140 |
| 2007-03-16 | 51,000 | 55,500 | 51,000 | 55,000 | 19 | 137.50 |
| 2007-03-15 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 126.25 |
| 2007-03-14 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2007-03-13 | 49,400 | 49,400 | 49,400 | 49,400 | 2 | 123.50 |
| 2007-03-12 | 50,300 | 50,300 | 50,300 | 50,300 | 1 | 125.75 |
| 2007-03-09 | 51,000 | 51,000 | 50,500 | 51,000 | 23 | 127.50 |
| 2007-03-08 | 51,200 | 51,200 | 50,600 | 51,000 | 4 | 127.50 |
| 2007-03-07 | 51,300 | 51,300 | 50,700 | 50,700 | 10 | 126.75 |
| 2007-03-06 | 52,500 | 52,500 | 50,300 | 50,300 | 14 | 125.75 |
| 2007-03-05 | 53,500 | 53,500 | 53,500 | 53,500 | 2 | 133.75 |
| 2007-03-01 | 55,000 | 55,000 | 53,000 | 53,000 | 3 | 132.50 |
| 2007-02-28 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 142.50 |
| 2007-02-27 | 57,300 | 57,500 | 57,300 | 57,500 | 7 | 143.75 |
| 2007-02-26 | 58,000 | 58,300 | 57,100 | 58,300 | 5 | 145.75 |
| 2007-02-22 | 61,700 | 62,200 | 61,700 | 62,200 | 2 | 155.50 |
| 2007-02-21 | 60,400 | 61,200 | 60,400 | 61,200 | 16 | 153 |
| 2007-02-20 | 60,800 | 60,800 | 60,800 | 60,800 | 3 | 152 |
| 2007-02-19 | 60,800 | 60,800 | 60,800 | 60,800 | 8 | 152 |
| 2007-02-16 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 153.75 |
| 2007-02-14 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 153.75 |
| 2007-02-09 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 155 |
| 2007-02-08 | 63,100 | 63,100 | 62,000 | 62,000 | 9 | 155 |
| 2007-02-07 | 69,000 | 69,000 | 66,000 | 66,000 | 2 | 165 |
| 2007-02-05 | 65,000 | 65,500 | 65,000 | 65,500 | 14 | 163.75 |
| 2007-02-01 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 170 |
| 2007-01-31 | 68,500 | 68,500 | 68,100 | 68,100 | 3 | 170.25 |
| 2007-01-30 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 172.50 |
| 2007-01-29 | 68,900 | 70,000 | 68,900 | 70,000 | 4 | 175 |
| 2007-01-26 | 68,500 | 68,500 | 68,500 | 68,500 | 1 | 171.25 |
| 2007-01-25 | 69,500 | 69,500 | 68,500 | 68,600 | 8 | 171.50 |
| 2007-01-24 | 72,500 | 72,500 | 70,500 | 71,500 | 6 | 178.75 |
| 2007-01-23 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 178.75 |
| 2007-01-22 | 73,500 | 74,500 | 72,400 | 72,500 | 18 | 181.25 |
| 2007-01-19 | 65,500 | 72,500 | 65,500 | 72,500 | 65 | 181.25 |
| 2007-01-18 | 63,000 | 67,500 | 63,000 | 67,500 | 25 | 168.75 |
| 2007-01-17 | 58,000 | 62,500 | 58,000 | 62,500 | 9 | 156.25 |
| 2007-01-16 | 58,500 | 58,500 | 57,500 | 57,500 | 5 | 143.75 |
| 2007-01-15 | 58,600 | 61,000 | 58,600 | 61,000 | 5 | 152.50 |
| 2007-01-12 | 60,500 | 60,500 | 58,100 | 58,100 | 23 | 145.25 |
| 2007-01-11 | 60,900 | 63,000 | 60,900 | 63,000 | 9 | 157.50 |
| 2007-01-10 | 60,000 | 62,900 | 60,000 | 62,900 | 24 | 157.25 |
| 2007-01-09 | 63,900 | 63,900 | 58,900 | 59,000 | 12 | 147.50 |
| 2007-01-05 | 65,400 | 65,400 | 63,400 | 63,400 | 27 | 158.50 |
| 2007-01-04 | 68,400 | 68,400 | 68,400 | 68,400 | 22 | 171 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-03-29]1株→4株
