3047 (株)TRUCK-ONE の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-26 | 23,000 | 23,000 | 23,000 | 23,000 | 2 | 230 |
| 2011-12-22 | 23,500 | 23,500 | 23,500 | 23,500 | 1 | 235 |
| 2011-12-21 | 24,500 | 24,500 | 24,500 | 24,500 | 3 | 245 |
| 2011-12-14 | 24,500 | 24,500 | 24,500 | 24,500 | 1 | 245 |
| 2011-12-07 | 26,000 | 26,000 | 26,000 | 26,000 | 2 | 260 |
| 2011-12-06 | 26,770 | 26,770 | 26,770 | 26,770 | 8 | 267.70 |
| 2011-12-05 | 25,720 | 25,720 | 25,000 | 25,500 | 8 | 255 |
| 2011-11-24 | 24,500 | 24,500 | 24,500 | 24,500 | 1 | 245 |
| 2011-11-22 | 24,600 | 24,600 | 24,600 | 24,600 | 2 | 246 |
| 2011-11-15 | 31,000 | 31,000 | 31,000 | 31,000 | 4 | 310 |
| 2011-11-11 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 310 |
| 2011-11-10 | 27,200 | 27,200 | 27,200 | 27,200 | 7 | 272 |
| 2011-11-07 | 27,200 | 27,200 | 27,200 | 27,200 | 10 | 272 |
| 2011-11-04 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 260 |
| 2011-10-31 | 24,500 | 27,000 | 24,500 | 27,000 | 2 | 270 |
| 2011-10-27 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2011-10-24 | 23,000 | 23,000 | 22,000 | 22,000 | 9 | 220 |
| 2011-10-19 | 24,000 | 24,000 | 23,000 | 23,000 | 4 | 230 |
| 2011-10-11 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 240 |
| 2011-10-06 | 25,200 | 25,200 | 25,200 | 25,200 | 12 | 252 |
| 2011-10-05 | 24,150 | 24,150 | 24,000 | 24,000 | 3 | 240 |
| 2011-10-03 | 23,000 | 23,000 | 23,000 | 23,000 | 5 | 230 |
| 2011-09-16 | 25,950 | 25,950 | 25,950 | 25,950 | 2 | 259.50 |
| 2011-09-13 | 22,450 | 22,450 | 22,450 | 22,450 | 1 | 224.50 |
| 2011-09-12 | 25,950 | 25,950 | 25,950 | 25,950 | 4 | 259.50 |
| 2011-09-06 | 25,250 | 25,250 | 25,250 | 25,250 | 8 | 252.50 |
| 2011-09-05 | 24,250 | 24,250 | 24,250 | 24,250 | 1 | 242.50 |
| 2011-09-01 | 23,100 | 23,100 | 23,100 | 23,100 | 4 | 231 |
| 2011-08-31 | 23,100 | 23,100 | 23,100 | 23,100 | 2 | 231 |
| 2011-08-26 | 21,300 | 23,000 | 21,300 | 23,000 | 2 | 230 |
| 2011-08-24 | 21,600 | 21,600 | 21,600 | 21,600 | 4 | 216 |
| 2011-08-19 | 22,600 | 22,600 | 22,600 | 22,600 | 30 | 226 |
| 2011-08-17 | 22,500 | 22,500 | 22,500 | 22,500 | 3 | 225 |
| 2011-08-15 | 24,000 | 24,000 | 24,000 | 24,000 | 7 | 240 |
| 2011-08-12 | 26,000 | 26,000 | 26,000 | 26,000 | 3 | 260 |
| 2011-08-10 | 26,000 | 26,000 | 26,000 | 26,000 | 4 | 260 |
| 2011-08-08 | 27,000 | 27,050 | 26,000 | 26,000 | 33 | 260 |
| 2011-08-05 | 26,510 | 26,510 | 26,510 | 26,510 | 3 | 265.10 |
| 2011-08-04 | 26,010 | 26,010 | 26,010 | 26,010 | 1 | 260.10 |
| 2011-07-29 | 27,000 | 27,000 | 27,000 | 27,000 | 5 | 270 |
| 2011-07-21 | 26,400 | 26,500 | 26,400 | 26,500 | 18 | 265 |
| 2011-07-20 | 27,000 | 27,000 | 26,000 | 26,000 | 16 | 260 |
| 2011-07-14 | 28,800 | 28,800 | 28,800 | 28,800 | 9 | 288 |
| 2011-07-13 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 240 |
| 2011-07-12 | 23,100 | 23,100 | 23,100 | 23,100 | 4 | 231 |
| 2011-07-06 | 26,250 | 27,000 | 26,250 | 26,250 | 10 | 262.50 |
| 2011-07-05 | 27,900 | 27,900 | 25,000 | 25,000 | 18 | 250 |
| 2011-07-01 | 27,900 | 27,900 | 27,900 | 27,900 | 5 | 279 |
| 2011-06-28 | 27,700 | 27,700 | 27,700 | 27,700 | 4 | 277 |
| 2011-06-27 | 28,300 | 28,300 | 27,100 | 27,100 | 9 | 271 |
| 2011-06-22 | 27,500 | 27,500 | 27,450 | 27,450 | 14 | 274.50 |
| 2011-06-20 | 28,500 | 28,500 | 28,500 | 28,500 | 16 | 285 |
| 2011-06-17 | 27,500 | 27,500 | 27,500 | 27,500 | 2 | 275 |
| 2011-06-16 | 29,500 | 29,500 | 28,500 | 28,500 | 29 | 285 |
| 2011-06-15 | 26,500 | 28,000 | 26,500 | 28,000 | 17 | 280 |
| 2011-06-14 | 25,400 | 26,000 | 25,400 | 26,000 | 7 | 260 |
| 2011-06-13 | 23,900 | 23,900 | 23,900 | 23,900 | 15 | 239 |
| 2011-06-06 | 24,000 | 24,000 | 24,000 | 24,000 | 10 | 240 |
| 2011-06-02 | 23,800 | 23,800 | 23,500 | 23,500 | 2 | 235 |
| 2011-06-01 | 23,700 | 23,700 | 23,700 | 23,700 | 1 | 237 |
| 2011-05-31 | 23,800 | 23,800 | 23,500 | 23,500 | 4 | 235 |
| 2011-05-25 | 20,000 | 20,000 | 19,900 | 19,900 | 2 | 199 |
| 2011-05-23 | 20,000 | 20,100 | 20,000 | 20,100 | 5 | 201 |
| 2011-05-17 | 20,640 | 20,640 | 20,640 | 20,640 | 4 | 206.40 |
| 2011-05-16 | 20,650 | 20,650 | 20,650 | 20,650 | 1 | 206.50 |
| 2011-05-13 | 19,000 | 19,000 | 19,000 | 19,000 | 2 | 190 |
| 2011-05-12 | 19,240 | 19,240 | 18,900 | 18,900 | 2 | 189 |
| 2011-05-11 | 17,640 | 17,640 | 17,640 | 17,640 | 4 | 176.40 |
| 2011-05-09 | 20,640 | 20,640 | 20,640 | 20,640 | 9 | 206.40 |
| 2011-05-06 | 19,740 | 19,740 | 19,740 | 19,740 | 4 | 197.40 |
| 2011-05-02 | 18,000 | 18,800 | 18,000 | 18,800 | 3 | 188 |
| 2011-04-28 | 18,000 | 18,500 | 18,000 | 18,500 | 2 | 185 |
| 2011-04-22 | 17,200 | 17,200 | 17,200 | 17,200 | 1 | 172 |
| 2011-04-21 | 17,500 | 17,500 | 17,500 | 17,500 | 1 | 175 |
| 2011-04-20 | 17,100 | 17,100 | 17,100 | 17,100 | 1 | 171 |
| 2011-04-19 | 17,100 | 17,100 | 17,100 | 17,100 | 2 | 171 |
| 2011-04-18 | 17,100 | 17,100 | 17,100 | 17,100 | 4 | 171 |
| 2011-04-15 | 18,300 | 18,300 | 18,300 | 18,300 | 1 | 183 |
| 2011-04-07 | 18,900 | 18,900 | 18,900 | 18,900 | 2 | 189 |
| 2011-04-06 | 18,300 | 18,500 | 18,300 | 18,300 | 20 | 183 |
| 2011-04-05 | 17,430 | 17,430 | 17,430 | 17,430 | 7 | 174.30 |
| 2011-03-29 | 18,000 | 19,000 | 16,600 | 16,600 | 58 | 166 |
| 2011-03-28 | 68,800 | 72,000 | 68,800 | 72,000 | 2 | 180 |
| 2011-03-25 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 175 |
| 2011-03-24 | 78,000 | 78,000 | 70,000 | 70,000 | 7 | 175 |
| 2011-03-23 | 85,000 | 85,000 | 85,000 | 85,000 | 4 | 212.50 |
| 2011-03-22 | 77,800 | 77,800 | 77,800 | 77,800 | 1 | 194.50 |
| 2011-03-18 | 57,900 | 57,900 | 57,900 | 57,900 | 1 | 144.75 |
| 2011-03-17 | 58,500 | 58,500 | 57,800 | 57,800 | 7 | 144.50 |
| 2011-03-16 | 72,500 | 72,500 | 72,500 | 72,500 | 6 | 181.25 |
| 2011-03-15 | 74,600 | 74,600 | 74,600 | 74,600 | 4 | 186.50 |
| 2011-03-14 | 74,600 | 74,600 | 74,600 | 74,600 | 4 | 186.50 |
| 2011-03-09 | 95,500 | 95,500 | 89,500 | 89,500 | 7 | 223.75 |
| 2011-03-08 | 94,000 | 94,000 | 86,500 | 86,500 | 4 | 216.25 |
| 2011-03-07 | 83,500 | 95,500 | 83,500 | 94,000 | 15 | 235 |
| 2011-03-04 | 72,000 | 85,000 | 72,000 | 83,500 | 67 | 208.75 |
| 2011-02-24 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 175 |
| 2011-02-22 | 74,500 | 77,500 | 72,500 | 72,500 | 7 | 181.25 |
| 2011-02-21 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 175 |
| 2011-02-18 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 150 |
| 2011-02-17 | 55,000 | 56,000 | 55,000 | 56,000 | 4 | 140 |
| 2011-02-14 | 57,000 | 57,000 | 55,000 | 55,000 | 4 | 137.50 |
| 2011-02-10 | 53,000 | 53,000 | 53,000 | 53,000 | 10 | 132.50 |
| 2011-02-08 | 53,500 | 58,400 | 53,500 | 58,400 | 4 | 146 |
| 2011-02-07 | 52,500 | 52,500 | 52,500 | 52,500 | 2 | 131.25 |
| 2011-02-04 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 125 |
| 2011-02-03 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 125 |
| 2011-02-01 | 47,600 | 47,600 | 47,600 | 47,600 | 3 | 119 |
| 2011-01-31 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 142.50 |
| 2011-01-27 | 55,000 | 55,000 | 55,000 | 55,000 | 5 | 137.50 |
| 2011-01-25 | 54,600 | 54,600 | 54,600 | 54,600 | 4 | 136.50 |
| 2011-01-21 | 47,600 | 47,600 | 47,600 | 47,600 | 1 | 119 |
| 2011-01-20 | 47,600 | 47,600 | 47,600 | 47,600 | 2 | 119 |
| 2011-01-19 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 132.50 |
| 2011-01-12 | 53,000 | 53,000 | 53,000 | 53,000 | 15 | 132.50 |
| 2011-01-06 | 54,600 | 54,600 | 54,600 | 54,600 | 3 | 136.50 |
| 2011-01-05 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 130 |
| 2011-01-04 | 51,900 | 51,900 | 50,000 | 50,000 | 11 | 125 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-03-29]1株→4株
