3047 (株)TRUCK-ONE の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 33,700 | 33,700 | 33,700 | 33,700 | 1 | 84.25 |
| 2009-12-18 | 31,200 | 31,200 | 31,200 | 31,200 | 1 | 78 |
| 2009-12-09 | 35,252 | 35,252 | 35,252 | 35,252 | 2 | 88.13 |
| 2009-12-08 | 33,600 | 33,600 | 33,600 | 33,600 | 1 | 84 |
| 2009-12-03 | 32,000 | 32,000 | 32,000 | 32,000 | 5 | 80 |
| 2009-11-30 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 80 |
| 2009-11-27 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 80 |
| 2009-11-20 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 77.50 |
| 2009-11-18 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 77.50 |
| 2009-11-12 | 31,800 | 31,800 | 31,000 | 31,000 | 3 | 77.50 |
| 2009-11-11 | 30,000 | 30,000 | 30,000 | 30,000 | 6 | 75 |
| 2009-11-06 | 30,800 | 30,800 | 30,800 | 30,800 | 3 | 77 |
| 2009-10-14 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 75 |
| 2009-10-06 | 30,200 | 30,200 | 30,200 | 30,200 | 3 | 75.50 |
| 2009-09-17 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 75 |
| 2009-09-14 | 29,100 | 30,000 | 29,100 | 30,000 | 8 | 75 |
| 2009-09-07 | 30,800 | 30,800 | 30,800 | 30,800 | 3 | 77 |
| 2009-09-04 | 30,000 | 30,000 | 30,000 | 30,000 | 11 | 75 |
| 2009-09-02 | 30,000 | 30,000 | 30,000 | 30,000 | 10 | 75 |
| 2009-08-28 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 75 |
| 2009-08-24 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 77.50 |
| 2009-08-17 | 29,900 | 30,000 | 29,900 | 30,000 | 37 | 75 |
| 2009-08-13 | 28,400 | 29,600 | 28,100 | 29,600 | 7 | 74 |
| 2009-08-10 | 31,100 | 31,500 | 31,100 | 31,500 | 2 | 78.75 |
| 2009-08-06 | 31,900 | 31,900 | 31,900 | 31,900 | 2 | 79.75 |
| 2009-08-05 | 27,900 | 30,800 | 27,900 | 30,800 | 7 | 77 |
| 2009-08-04 | 29,800 | 29,800 | 29,800 | 29,800 | 3 | 74.50 |
| 2009-08-03 | 29,052 | 33,500 | 29,000 | 33,500 | 4 | 83.75 |
| 2009-07-22 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 72.50 |
| 2009-07-17 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 75 |
| 2009-07-16 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 75 |
| 2009-07-06 | 33,052 | 33,052 | 33,052 | 33,052 | 3 | 82.63 |
| 2009-06-16 | 31,500 | 31,500 | 31,500 | 31,500 | 10 | 78.75 |
| 2009-06-11 | 30,500 | 30,500 | 30,500 | 30,500 | 3 | 76.25 |
| 2009-06-09 | 31,952 | 31,952 | 31,952 | 31,952 | 2 | 79.88 |
| 2009-06-08 | 30,452 | 30,452 | 30,452 | 30,452 | 1 | 76.13 |
| 2009-06-03 | 29,000 | 29,000 | 29,000 | 29,000 | 12 | 72.50 |
| 2009-06-01 | 26,000 | 26,000 | 26,000 | 26,000 | 3 | 65 |
| 2009-05-29 | 25,100 | 26,000 | 25,100 | 26,000 | 2 | 65 |
| 2009-05-25 | 23,000 | 23,000 | 23,000 | 23,000 | 4 | 57.50 |
| 2009-05-19 | 26,000 | 26,000 | 26,000 | 26,000 | 3 | 65 |
| 2009-05-07 | 27,512 | 27,512 | 27,512 | 27,512 | 3 | 68.78 |
| 2009-04-28 | 23,000 | 26,200 | 23,000 | 26,200 | 3 | 65.50 |
| 2009-04-07 | 22,000 | 25,000 | 22,000 | 22,600 | 7 | 56.50 |
| 2009-04-06 | 26,560 | 26,560 | 26,560 | 26,560 | 3 | 66.40 |
| 2009-03-18 | 25,300 | 25,300 | 25,300 | 25,300 | 2 | 63.25 |
| 2009-03-17 | 25,500 | 25,500 | 25,300 | 25,300 | 3 | 63.25 |
| 2009-03-16 | 25,500 | 25,500 | 25,500 | 25,500 | 2 | 63.75 |
| 2009-03-13 | 25,800 | 25,800 | 25,500 | 25,500 | 3 | 63.75 |
| 2009-03-12 | 25,992 | 25,992 | 25,800 | 25,800 | 3 | 64.50 |
| 2009-03-10 | 25,992 | 25,992 | 25,992 | 25,992 | 1 | 64.98 |
| 2009-03-09 | 26,000 | 26,000 | 25,992 | 25,992 | 3 | 64.98 |
| 2009-03-06 | 26,000 | 26,000 | 26,000 | 26,000 | 7 | 65 |
| 2009-03-05 | 25,500 | 25,500 | 25,500 | 25,500 | 3 | 63.75 |
| 2009-02-27 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 63.75 |
| 2009-02-26 | 25,592 | 25,592 | 25,500 | 25,500 | 3 | 63.75 |
| 2009-02-25 | 25,592 | 25,592 | 25,592 | 25,592 | 3 | 63.98 |
| 2009-02-24 | 25,592 | 25,592 | 25,592 | 25,592 | 1 | 63.98 |
| 2009-02-23 | 26,000 | 26,000 | 25,600 | 25,600 | 3 | 64 |
| 2009-02-20 | 26,000 | 26,000 | 26,000 | 26,000 | 2 | 65 |
| 2009-02-19 | 26,000 | 26,000 | 26,000 | 26,000 | 3 | 65 |
| 2009-02-18 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 65 |
| 2009-02-06 | 27,300 | 27,300 | 26,000 | 26,000 | 6 | 65 |
| 2009-02-05 | 26,000 | 26,000 | 26,000 | 26,000 | 3 | 65 |
| 2009-02-02 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 65 |
| 2009-01-30 | 23,000 | 26,000 | 23,000 | 26,000 | 4 | 65 |
| 2009-01-29 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 57.50 |
| 2009-01-22 | 22,700 | 23,000 | 22,700 | 23,000 | 4 | 57.50 |
| 2009-01-21 | 22,700 | 22,700 | 22,700 | 22,700 | 1 | 56.75 |
| 2009-01-19 | 22,700 | 22,700 | 22,700 | 22,700 | 1 | 56.75 |
| 2009-01-16 | 22,700 | 22,712 | 22,700 | 22,700 | 13 | 56.75 |
| 2009-01-15 | 22,700 | 22,700 | 22,700 | 22,700 | 2 | 56.75 |
| 2009-01-14 | 22,792 | 22,792 | 22,700 | 22,700 | 3 | 56.75 |
| 2009-01-13 | 22,712 | 22,792 | 19,712 | 22,792 | 21 | 56.98 |
| 2009-01-06 | 21,632 | 21,632 | 21,632 | 21,632 | 1 | 54.08 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-03-29]1株→4株
