3047 (株)TRUCK-ONE の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 18,550 | 18,550 | 18,550 | 18,550 | 1 | 185.50 |
| 2012-12-25 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2012-12-18 | 20,700 | 20,700 | 20,700 | 20,700 | 10 | 207 |
| 2012-12-17 | 20,500 | 20,500 | 20,500 | 20,500 | 10 | 205 |
| 2012-12-11 | 19,800 | 20,500 | 19,800 | 20,500 | 7 | 205 |
| 2012-12-07 | 19,500 | 19,500 | 19,500 | 19,500 | 1 | 195 |
| 2012-12-06 | 20,000 | 20,690 | 20,000 | 20,400 | 34 | 204 |
| 2012-12-05 | 19,800 | 19,800 | 19,800 | 19,800 | 7 | 198 |
| 2012-12-04 | 19,700 | 19,700 | 19,700 | 19,700 | 1 | 197 |
| 2012-11-06 | 20,000 | 20,000 | 20,000 | 20,000 | 8 | 200 |
| 2012-11-05 | 20,000 | 20,000 | 20,000 | 20,000 | 2 | 200 |
| 2012-11-02 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2012-10-18 | 18,500 | 18,500 | 18,500 | 18,500 | 15 | 185 |
| 2012-10-11 | 20,700 | 20,700 | 20,700 | 20,700 | 1 | 207 |
| 2012-10-10 | 19,890 | 19,890 | 19,890 | 19,890 | 2 | 198.90 |
| 2012-10-09 | 18,950 | 18,950 | 18,950 | 18,950 | 7 | 189.50 |
| 2012-10-05 | 19,630 | 19,630 | 18,050 | 18,050 | 14 | 180.50 |
| 2012-10-02 | 18,700 | 18,700 | 18,700 | 18,700 | 37 | 187 |
| 2012-09-21 | 20,500 | 20,500 | 20,500 | 20,500 | 7 | 205 |
| 2012-09-18 | 19,800 | 19,800 | 19,800 | 19,800 | 5 | 198 |
| 2012-09-14 | 19,400 | 19,400 | 19,400 | 19,400 | 2 | 194 |
| 2012-09-13 | 20,300 | 20,800 | 20,300 | 20,800 | 2 | 208 |
| 2012-09-12 | 18,700 | 18,700 | 18,700 | 18,700 | 7 | 187 |
| 2012-09-11 | 19,000 | 22,000 | 19,000 | 22,000 | 14 | 220 |
| 2012-09-10 | 18,700 | 18,700 | 18,700 | 18,700 | 1 | 187 |
| 2012-09-06 | 21,000 | 21,000 | 21,000 | 21,000 | 9 | 210 |
| 2012-09-05 | 20,470 | 20,470 | 20,470 | 20,470 | 1 | 204.70 |
| 2012-09-03 | 19,500 | 19,500 | 19,500 | 19,500 | 10 | 195 |
| 2012-08-27 | 19,500 | 19,500 | 19,500 | 19,500 | 6 | 195 |
| 2012-08-20 | 19,000 | 19,000 | 19,000 | 19,000 | 11 | 190 |
| 2012-08-13 | 18,300 | 18,300 | 18,300 | 18,300 | 2 | 183 |
| 2012-08-10 | 19,500 | 19,500 | 19,500 | 19,500 | 2 | 195 |
| 2012-08-07 | 20,940 | 20,940 | 20,940 | 20,940 | 8 | 209.40 |
| 2012-08-06 | 19,950 | 19,950 | 19,950 | 19,950 | 5 | 199.50 |
| 2012-07-27 | 19,000 | 19,000 | 19,000 | 19,000 | 4 | 190 |
| 2012-07-25 | 19,700 | 19,700 | 19,700 | 19,700 | 10 | 197 |
| 2012-07-18 | 20,000 | 20,000 | 20,000 | 20,000 | 10 | 200 |
| 2012-07-12 | 20,000 | 20,000 | 19,500 | 20,000 | 10 | 200 |
| 2012-07-10 | 20,500 | 21,000 | 20,500 | 21,000 | 20 | 210 |
| 2012-07-06 | 22,900 | 22,900 | 22,900 | 22,900 | 9 | 229 |
| 2012-07-05 | 22,050 | 22,500 | 22,050 | 22,500 | 4 | 225 |
| 2012-07-03 | 21,000 | 21,000 | 21,000 | 21,000 | 20 | 210 |
| 2012-07-02 | 18,500 | 19,500 | 18,500 | 19,500 | 18 | 195 |
| 2012-06-29 | 18,330 | 18,330 | 18,330 | 18,330 | 4 | 183.30 |
| 2012-06-26 | 20,200 | 20,200 | 18,500 | 19,380 | 12 | 193.80 |
| 2012-06-25 | 19,000 | 19,000 | 19,000 | 19,000 | 5 | 190 |
| 2012-06-22 | 19,000 | 19,000 | 18,250 | 18,250 | 11 | 182.50 |
| 2012-06-19 | 19,400 | 19,400 | 19,400 | 19,400 | 5 | 194 |
| 2012-06-15 | 19,000 | 19,000 | 18,200 | 18,200 | 14 | 182 |
| 2012-06-14 | 20,500 | 20,500 | 20,500 | 20,500 | 5 | 205 |
| 2012-06-12 | 19,000 | 20,480 | 19,000 | 20,480 | 22 | 204.80 |
| 2012-06-08 | 20,500 | 20,500 | 19,000 | 20,490 | 48 | 204.90 |
| 2012-06-07 | 22,800 | 23,100 | 17,500 | 20,000 | 88 | 200 |
| 2012-06-06 | 16,280 | 19,100 | 16,280 | 19,100 | 31 | 191 |
| 2012-06-05 | 15,600 | 15,610 | 15,100 | 15,100 | 17 | 151 |
| 2012-06-01 | 15,500 | 15,500 | 14,900 | 14,900 | 16 | 149 |
| 2012-05-31 | 15,900 | 15,900 | 15,900 | 15,900 | 1 | 159 |
| 2012-05-30 | 16,000 | 16,000 | 16,000 | 16,000 | 13 | 160 |
| 2012-05-28 | 18,000 | 18,000 | 17,000 | 17,000 | 15 | 170 |
| 2012-05-25 | 18,000 | 18,000 | 18,000 | 18,000 | 10 | 180 |
| 2012-05-24 | 18,900 | 18,900 | 18,900 | 18,900 | 1 | 189 |
| 2012-05-23 | 19,500 | 19,500 | 19,500 | 19,500 | 1 | 195 |
| 2012-05-22 | 20,000 | 20,000 | 19,000 | 19,000 | 10 | 190 |
| 2012-05-21 | 20,000 | 20,000 | 20,000 | 20,000 | 10 | 200 |
| 2012-05-18 | 21,510 | 22,000 | 21,510 | 22,000 | 11 | 220 |
| 2012-05-15 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 250 |
| 2012-05-08 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 250 |
| 2012-05-07 | 26,500 | 26,500 | 25,950 | 25,950 | 11 | 259.50 |
| 2012-05-02 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 255 |
| 2012-05-01 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 255 |
| 2012-04-25 | 24,010 | 24,010 | 24,010 | 24,010 | 1 | 240.10 |
| 2012-04-23 | 24,800 | 24,800 | 24,800 | 24,800 | 1 | 248 |
| 2012-04-19 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 250 |
| 2012-04-16 | 26,500 | 26,500 | 26,500 | 26,500 | 2 | 265 |
| 2012-04-06 | 26,250 | 26,250 | 26,250 | 26,250 | 12 | 262.50 |
| 2012-04-05 | 25,000 | 25,000 | 25,000 | 25,000 | 2 | 250 |
| 2012-04-04 | 24,000 | 24,000 | 24,000 | 24,000 | 2 | 240 |
| 2012-04-02 | 23,000 | 23,000 | 23,000 | 23,000 | 4 | 230 |
| 2012-03-30 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2012-03-29 | 22,300 | 22,300 | 22,300 | 22,300 | 4 | 223 |
| 2012-03-28 | 23,300 | 23,300 | 23,300 | 23,300 | 3 | 233 |
| 2012-03-26 | 23,500 | 23,500 | 23,500 | 23,500 | 1 | 235 |
| 2012-03-21 | 25,500 | 25,500 | 25,500 | 25,500 | 6 | 255 |
| 2012-03-19 | 23,000 | 23,000 | 23,000 | 23,000 | 4 | 230 |
| 2012-03-16 | 24,510 | 25,000 | 24,510 | 25,000 | 26 | 250 |
| 2012-03-15 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 280 |
| 2012-03-12 | 24,250 | 24,250 | 24,250 | 24,250 | 1 | 242.50 |
| 2012-03-06 | 26,500 | 26,500 | 26,250 | 26,250 | 12 | 262.50 |
| 2012-03-05 | 25,000 | 25,000 | 25,000 | 25,000 | 2 | 250 |
| 2012-03-01 | 22,100 | 24,500 | 22,100 | 24,500 | 16 | 245 |
| 2012-02-28 | 23,010 | 23,010 | 22,500 | 22,500 | 7 | 225 |
| 2012-02-27 | 22,220 | 26,500 | 22,220 | 26,500 | 19 | 265 |
| 2012-02-22 | 23,500 | 23,500 | 21,500 | 21,500 | 5 | 215 |
| 2012-02-21 | 22,500 | 22,500 | 22,500 | 22,500 | 1 | 225 |
| 2012-02-16 | 22,500 | 22,500 | 22,500 | 22,500 | 1 | 225 |
| 2012-02-14 | 22,170 | 22,170 | 20,000 | 21,500 | 18 | 215 |
| 2012-02-10 | 24,670 | 24,670 | 24,670 | 24,670 | 1 | 246.70 |
| 2012-02-06 | 25,000 | 25,000 | 24,670 | 24,670 | 14 | 246.70 |
| 2012-02-03 | 23,500 | 23,500 | 23,500 | 23,500 | 1 | 235 |
| 2012-01-26 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 240 |
| 2012-01-24 | 25,500 | 25,500 | 25,500 | 25,500 | 5 | 255 |
| 2012-01-18 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 255 |
| 2012-01-12 | 29,500 | 29,500 | 29,500 | 29,500 | 6 | 295 |
| 2012-01-11 | 30,000 | 31,500 | 30,000 | 31,500 | 6 | 315 |
| 2012-01-10 | 28,100 | 28,100 | 28,100 | 28,100 | 1 | 281 |
| 2012-01-06 | 26,770 | 26,770 | 26,770 | 26,770 | 2 | 267.70 |
| 2012-01-05 | 25,500 | 25,500 | 25,500 | 25,500 | 2 | 255 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-03-29]1株→4株
