3047 (株)TRUCK-ONE の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 46,000 | 55,000 | 46,000 | 55,000 | 3 | 137.50 |
| 2010-12-15 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 125 |
| 2010-12-13 | 50,000 | 50,000 | 50,000 | 50,000 | 10 | 125 |
| 2010-12-10 | 53,500 | 53,500 | 53,500 | 53,500 | 4 | 133.75 |
| 2010-12-08 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 125 |
| 2010-12-06 | 49,352 | 49,352 | 49,352 | 49,352 | 3 | 123.38 |
| 2010-12-03 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 117.50 |
| 2010-12-01 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 100 |
| 2010-11-29 | 40,000 | 40,000 | 40,000 | 40,000 | 20 | 100 |
| 2010-11-19 | 35,000 | 40,000 | 35,000 | 37,200 | 6 | 93 |
| 2010-11-17 | 33,000 | 33,000 | 33,000 | 33,000 | 3 | 82.50 |
| 2010-11-12 | 34,600 | 36,000 | 34,600 | 36,000 | 3 | 90 |
| 2010-11-08 | 36,752 | 36,752 | 31,852 | 31,852 | 5 | 79.63 |
| 2010-11-05 | 31,600 | 37,800 | 31,600 | 35,000 | 26 | 87.50 |
| 2010-11-04 | 33,000 | 33,000 | 30,200 | 33,000 | 13 | 82.50 |
| 2010-11-02 | 35,000 | 35,000 | 33,052 | 33,052 | 11 | 82.63 |
| 2010-10-29 | 37,000 | 37,000 | 37,000 | 37,000 | 4 | 92.50 |
| 2010-10-28 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 92.50 |
| 2010-10-26 | 52,600 | 52,600 | 42,600 | 42,600 | 2 | 106.50 |
| 2010-10-25 | 46,200 | 50,400 | 46,200 | 50,400 | 10 | 126 |
| 2010-10-22 | 47,000 | 49,000 | 47,000 | 49,000 | 13 | 122.50 |
| 2010-10-21 | 38,700 | 45,700 | 38,700 | 45,700 | 10 | 114.25 |
| 2010-10-20 | 45,000 | 45,000 | 45,000 | 45,000 | 14 | 112.50 |
| 2010-10-19 | 39,000 | 40,000 | 35,800 | 35,800 | 7 | 89.50 |
| 2010-10-18 | 37,252 | 40,000 | 37,252 | 39,000 | 11 | 97.50 |
| 2010-10-15 | 38,652 | 44,952 | 38,652 | 44,952 | 4 | 112.38 |
| 2010-10-14 | 45,600 | 45,600 | 45,600 | 45,600 | 1 | 114 |
| 2010-10-06 | 55,600 | 55,600 | 55,600 | 55,600 | 2 | 139 |
| 2010-10-05 | 53,000 | 53,000 | 53,000 | 53,000 | 10 | 132.50 |
| 2010-10-01 | 55,000 | 55,000 | 55,000 | 55,000 | 9 | 137.50 |
| 2010-09-30 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 137.50 |
| 2010-09-28 | 57,000 | 57,000 | 57,000 | 57,000 | 10 | 142.50 |
| 2010-09-24 | 59,000 | 59,000 | 59,000 | 59,000 | 10 | 147.50 |
| 2010-09-06 | 61,800 | 61,800 | 61,800 | 61,800 | 2 | 154.50 |
| 2010-09-03 | 59,900 | 59,900 | 59,900 | 59,900 | 3 | 149.75 |
| 2010-08-09 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 155 |
| 2010-08-06 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 130 |
| 2010-07-06 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 130 |
| 2010-06-11 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 127 |
| 2010-06-10 | 45,000 | 45,000 | 45,000 | 45,000 | 3 | 112.50 |
| 2010-06-08 | 50,800 | 50,800 | 50,800 | 50,800 | 6 | 127 |
| 2010-06-07 | 50,800 | 50,800 | 50,800 | 50,800 | 8 | 127 |
| 2010-06-04 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 126.25 |
| 2010-06-03 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 117.50 |
| 2010-05-17 | 48,000 | 48,000 | 48,000 | 48,000 | 9 | 120 |
| 2010-05-14 | 50,000 | 50,000 | 50,000 | 50,000 | 11 | 125 |
| 2010-05-11 | 50,000 | 50,000 | 50,000 | 50,000 | 7 | 125 |
| 2010-05-06 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 125 |
| 2010-04-13 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2010-04-12 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2010-04-06 | 47,000 | 47,000 | 47,000 | 47,000 | 3 | 117.50 |
| 2010-03-29 | 44,900 | 44,900 | 44,900 | 44,900 | 1 | 112.25 |
| 2010-03-26 | 40,000 | 40,000 | 40,000 | 40,000 | 8 | 100 |
| 2010-03-23 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 100 |
| 2010-03-17 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 112.50 |
| 2010-03-16 | 38,852 | 38,852 | 38,852 | 38,852 | 1 | 97.13 |
| 2010-03-15 | 45,852 | 45,852 | 45,852 | 45,852 | 1 | 114.63 |
| 2010-03-12 | 45,852 | 45,852 | 45,852 | 45,852 | 1 | 114.63 |
| 2010-03-11 | 32,552 | 36,052 | 32,552 | 36,052 | 2 | 90.13 |
| 2010-03-10 | 39,500 | 39,500 | 39,500 | 39,500 | 2 | 98.75 |
| 2010-03-09 | 39,500 | 39,500 | 39,500 | 39,500 | 3 | 98.75 |
| 2010-03-05 | 39,500 | 39,500 | 39,500 | 39,500 | 10 | 98.75 |
| 2010-03-02 | 39,500 | 39,500 | 39,500 | 39,500 | 4 | 98.75 |
| 2010-03-01 | 39,500 | 39,500 | 39,500 | 39,500 | 1 | 98.75 |
| 2010-02-15 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 100 |
| 2010-02-08 | 40,952 | 40,952 | 40,952 | 40,952 | 2 | 102.38 |
| 2010-02-04 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 97.50 |
| 2010-02-01 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 97.50 |
| 2010-01-18 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 95 |
| 2010-01-12 | 38,000 | 38,000 | 37,500 | 37,500 | 2 | 93.75 |
| 2010-01-06 | 36,752 | 36,752 | 36,752 | 36,752 | 2 | 91.88 |
| 2010-01-04 | 35,000 | 35,100 | 35,000 | 35,000 | 3 | 87.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-03-29]1株→4株
