3047 (株)TRUCK-ONE 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 | 20,600 | 20,600 | 20,600 | 20,600 | 1 | 51.50 |
| 2008-12-29 | 20,000 | 20,000 | 20,000 | 20,000 | 10 | 50 |
| 2008-12-22 | 20,000 | 20,000 | 20,000 | 20,000 | 3 | 50 |
| 2008-12-19 | 20,000 | 20,000 | 19,500 | 19,500 | 3 | 48.75 |
| 2008-12-17 | 20,000 | 20,000 | 20,000 | 20,000 | 2 | 50 |
| 2008-12-16 | 20,500 | 23,200 | 19,200 | 20,000 | 52 | 50 |
| 2008-12-15 | 20,200 | 20,200 | 20,200 | 20,200 | 1 | 50.50 |
| 2008-12-12 | 18,500 | 19,400 | 18,500 | 19,400 | 12 | 48.50 |
| 2008-12-10 | 21,500 | 21,500 | 21,500 | 21,500 | 3 | 53.75 |
| 2008-12-09 | 26,500 | 26,500 | 24,500 | 24,500 | 3 | 61.25 |
| 2008-12-08 | 28,872 | 28,872 | 27,500 | 27,500 | 7 | 68.75 |
| 2008-12-05 | 27,500 | 27,500 | 27,500 | 27,500 | 7 | 68.75 |
| 2008-12-03 | 27,500 | 27,500 | 27,500 | 27,500 | 3 | 68.75 |
| 2008-11-28 | 31,500 | 31,500 | 31,500 | 31,500 | 6 | 78.75 |
| 2008-11-26 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 75 |
| 2008-11-25 | 29,900 | 30,600 | 29,900 | 29,900 | 16 | 74.75 |
| 2008-11-06 | 34,000 | 34,000 | 34,000 | 34,000 | 3 | 85 |
| 2008-10-31 | 33,900 | 33,900 | 33,900 | 33,900 | 1 | 84.75 |
| 2008-10-29 | 33,900 | 33,900 | 33,900 | 33,900 | 3 | 84.75 |
| 2008-10-24 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 85 |
| 2008-10-20 | 32,600 | 32,600 | 32,600 | 32,600 | 1 | 81.50 |
| 2008-10-17 | 32,600 | 32,600 | 32,600 | 32,600 | 1 | 81.50 |
| 2008-10-16 | 29,600 | 29,600 | 29,600 | 29,600 | 1 | 74 |
| 2008-10-15 | 34,600 | 34,600 | 26,600 | 26,600 | 6 | 66.50 |
| 2008-10-10 | 30,600 | 30,600 | 30,600 | 30,600 | 1 | 76.50 |
| 2008-10-07 | 29,600 | 29,600 | 29,600 | 29,600 | 1 | 74 |
| 2008-10-06 | 33,600 | 33,600 | 33,600 | 33,600 | 4 | 84 |
| 2008-09-25 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 80 |
| 2008-09-18 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 78.75 |
| 2008-09-12 | 32,000 | 32,000 | 31,500 | 31,500 | 4 | 78.75 |
| 2008-09-08 | 35,500 | 35,500 | 35,500 | 35,500 | 3 | 88.75 |
| 2008-08-28 | 35,500 | 35,500 | 31,500 | 35,500 | 7 | 88.75 |
| 2008-08-27 | 33,000 | 33,000 | 32,000 | 33,000 | 35 | 82.50 |
| 2008-08-26 | 32,200 | 32,200 | 32,200 | 32,200 | 1 | 80.50 |
| 2008-08-22 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 82.50 |
| 2008-08-14 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 78.75 |
| 2008-08-06 | 32,552 | 32,552 | 32,500 | 32,500 | 5 | 81.25 |
| 2008-08-04 | 31,500 | 31,500 | 31,000 | 31,000 | 19 | 77.50 |
| 2008-08-01 | 31,500 | 31,500 | 31,500 | 31,500 | 15 | 78.75 |
| 2008-07-31 | 28,060 | 31,500 | 28,000 | 31,500 | 67 | 78.75 |
| 2008-07-28 | 32,652 | 32,652 | 32,652 | 32,652 | 3 | 81.63 |
| 2008-07-23 | 32,400 | 32,400 | 32,400 | 32,400 | 3 | 81 |
| 2008-07-22 | 29,700 | 29,700 | 29,700 | 29,700 | 1 | 74.25 |
| 2008-07-17 | 32,100 | 33,700 | 32,100 | 33,700 | 6 | 84.25 |
| 2008-07-16 | 31,400 | 31,400 | 31,400 | 31,400 | 7 | 78.50 |
| 2008-07-11 | 31,900 | 31,900 | 31,900 | 31,900 | 4 | 79.75 |
| 2008-07-10 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 77.50 |
| 2008-07-09 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 77.50 |
| 2008-07-08 | 30,900 | 30,900 | 30,900 | 30,900 | 6 | 77.25 |
| 2008-07-07 | 29,920 | 29,920 | 29,920 | 29,920 | 3 | 74.80 |
| 2008-07-04 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 71.25 |
| 2008-07-01 | 31,400 | 31,400 | 31,400 | 31,400 | 15 | 78.50 |
| 2008-06-30 | 31,400 | 31,400 | 31,300 | 31,400 | 11 | 78.50 |
| 2008-06-27 | 31,000 | 31,400 | 31,000 | 31,400 | 8 | 78.50 |
| 2008-06-26 | 28,600 | 28,900 | 28,400 | 28,400 | 29 | 71 |
| 2008-06-23 | 32,500 | 32,500 | 32,500 | 32,500 | 3 | 81.25 |
| 2008-06-19 | 32,500 | 32,500 | 32,500 | 32,500 | 2 | 81.25 |
| 2008-06-17 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 82.50 |
| 2008-06-16 | 29,800 | 33,000 | 29,800 | 33,000 | 10 | 82.50 |
| 2008-06-13 | 31,000 | 33,800 | 31,000 | 33,800 | 2 | 84.50 |
| 2008-06-03 | 37,900 | 37,900 | 37,900 | 37,900 | 3 | 94.75 |
| 2008-06-02 | 37,100 | 37,100 | 37,100 | 37,100 | 1 | 92.75 |
| 2008-05-30 | 32,400 | 35,500 | 32,000 | 35,500 | 20 | 88.75 |
| 2008-05-28 | 36,252 | 36,252 | 36,252 | 36,252 | 5 | 90.63 |
| 2008-05-27 | 34,352 | 34,352 | 31,152 | 34,252 | 53 | 85.63 |
| 2008-05-23 | 30,052 | 35,152 | 30,052 | 35,152 | 3 | 87.88 |
| 2008-05-20 | 33,000 | 33,900 | 33,000 | 33,900 | 11 | 84.75 |
| 2008-05-19 | 32,800 | 33,000 | 32,800 | 33,000 | 30 | 82.50 |
| 2008-05-16 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 82.50 |
| 2008-05-15 | 31,000 | 33,000 | 31,000 | 33,000 | 4 | 82.50 |
| 2008-05-14 | 27,100 | 31,000 | 27,100 | 31,000 | 12 | 77.50 |
| 2008-05-13 | 28,700 | 30,600 | 28,700 | 30,600 | 26 | 76.50 |
| 2008-05-12 | 28,300 | 28,300 | 28,000 | 28,000 | 2 | 70 |
| 2008-05-09 | 32,000 | 32,000 | 29,800 | 29,800 | 6 | 74.50 |
| 2008-05-08 | 32,700 | 32,700 | 32,700 | 32,700 | 2 | 81.75 |
| 2008-05-07 | 29,900 | 31,900 | 29,900 | 31,900 | 8 | 79.75 |
| 2008-05-02 | 30,000 | 30,900 | 30,000 | 30,900 | 30 | 77.25 |
| 2008-04-30 | 30,900 | 30,900 | 30,900 | 30,900 | 1 | 77.25 |
| 2008-04-25 | 28,892 | 28,892 | 28,892 | 28,892 | 8 | 72.23 |
| 2008-04-24 | 27,900 | 27,900 | 27,900 | 27,900 | 3 | 69.75 |
| 2008-04-23 | 26,400 | 26,400 | 26,400 | 26,400 | 14 | 66 |
| 2008-04-22 | 24,000 | 24,000 | 24,000 | 24,000 | 5 | 60 |
| 2008-04-21 | 23,400 | 23,700 | 23,400 | 23,700 | 25 | 59.25 |
| 2008-04-18 | 26,000 | 26,000 | 23,200 | 23,400 | 31 | 58.50 |
| 2008-04-17 | 29,900 | 29,900 | 26,200 | 26,200 | 23 | 65.50 |
| 2008-04-16 | 29,200 | 29,200 | 29,200 | 29,200 | 10 | 73 |
| 2008-04-15 | 28,600 | 28,600 | 28,600 | 28,600 | 4 | 71.50 |
| 2008-04-14 | 29,900 | 29,900 | 28,000 | 28,000 | 20 | 70 |
| 2008-04-11 | 31,800 | 31,800 | 31,400 | 31,400 | 20 | 78.50 |
| 2008-04-04 | 28,000 | 31,800 | 28,000 | 31,800 | 28 | 79.50 |
| 2008-04-03 | 28,800 | 30,400 | 28,800 | 29,000 | 5 | 72.50 |
| 2008-04-02 | 30,900 | 30,900 | 30,900 | 30,900 | 10 | 77.25 |
| 2008-04-01 | 28,200 | 29,400 | 28,200 | 29,400 | 10 | 73.50 |
| 2008-03-31 | 28,200 | 28,200 | 28,200 | 28,200 | 2 | 70.50 |
| 2008-03-28 | 27,900 | 28,200 | 27,900 | 28,200 | 16 | 70.50 |
| 2008-03-27 | 27,000 | 27,000 | 27,000 | 27,000 | 5 | 67.50 |
| 2008-03-26 | 24,400 | 25,300 | 24,400 | 25,300 | 6 | 63.25 |
| 2008-03-25 | 24,100 | 24,100 | 22,900 | 24,100 | 4 | 60.25 |
| 2008-03-24 | 20,800 | 22,900 | 20,800 | 22,900 | 8 | 57.25 |
| 2008-03-21 | 21,500 | 23,800 | 21,500 | 23,800 | 5 | 59.50 |
| 2008-03-19 | 21,100 | 21,200 | 19,700 | 21,200 | 20 | 53 |
| 2008-03-18 | 16,600 | 19,200 | 16,600 | 19,200 | 92 | 48 |
| 2008-03-14 | 24,100 | 24,100 | 20,200 | 20,200 | 6 | 50.50 |
| 2008-03-13 | 22,000 | 22,000 | 22,000 | 22,000 | 12 | 55 |
| 2008-03-12 | 25,000 | 25,000 | 25,000 | 25,000 | 2 | 62.50 |
| 2008-03-11 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 65 |
| 2008-03-04 | 27,500 | 28,000 | 27,500 | 28,000 | 6 | 70 |
| 2008-03-03 | 27,600 | 27,600 | 27,600 | 27,600 | 6 | 69 |
| 2008-02-27 | 24,912 | 26,100 | 24,000 | 26,100 | 6 | 65.25 |
| 2008-02-26 | 25,000 | 25,000 | 24,900 | 24,900 | 4 | 62.25 |
| 2008-02-25 | 25,000 | 25,000 | 24,900 | 25,000 | 9 | 62.50 |
| 2008-02-22 | 26,000 | 26,000 | 25,000 | 25,000 | 4 | 62.50 |
| 2008-02-21 | 27,000 | 27,980 | 26,480 | 27,980 | 6 | 69.95 |
| 2008-02-20 | 29,480 | 29,480 | 29,480 | 29,480 | 6 | 73.70 |
| 2008-02-19 | 29,800 | 29,800 | 29,800 | 29,800 | 1 | 74.50 |
| 2008-02-18 | 29,200 | 30,000 | 26,800 | 28,300 | 10 | 70.75 |
| 2008-02-15 | 26,800 | 29,800 | 26,800 | 29,800 | 5 | 74.50 |
| 2008-02-14 | 31,200 | 31,200 | 31,200 | 31,200 | 1 | 78 |
| 2008-01-25 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 75 |
| 2008-01-24 | 32,700 | 32,700 | 32,700 | 32,700 | 1 | 81.75 |
| 2008-01-21 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 82.50 |
| 2008-01-18 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 77.50 |
| 2008-01-16 | 30,100 | 30,100 | 30,100 | 30,100 | 1 | 75.25 |
| 2008-01-15 | 29,200 | 29,200 | 29,200 | 29,200 | 1 | 73 |
| 2008-01-11 | 28,900 | 28,900 | 28,900 | 28,900 | 1 | 72.25 |
| 2008-01-10 | 27,900 | 27,900 | 27,900 | 27,900 | 2 | 69.75 |
| 2008-01-08 | 27,000 | 27,000 | 24,900 | 24,900 | 3 | 62.25 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-03-29]1株→4株
