3047 (株)TRUCK-ONE の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-25 | 230 | 230 | 230 | 230 | 300 | 230 |
| 2013-12-24 | 236 | 236 | 236 | 236 | 100 | 236 |
| 2013-12-20 | 242 | 242 | 242 | 242 | 100 | 242 |
| 2013-12-19 | 236 | 236 | 236 | 236 | 600 | 236 |
| 2013-12-18 | 236 | 244 | 236 | 241 | 300 | 241 |
| 2013-12-16 | 237 | 237 | 237 | 237 | 100 | 237 |
| 2013-12-11 | 245 | 245 | 245 | 245 | 200 | 245 |
| 2013-12-10 | 246 | 246 | 246 | 246 | 1,100 | 246 |
| 2013-12-06 | 250 | 250 | 250 | 250 | 400 | 250 |
| 2013-12-05 | 248 | 250 | 248 | 248 | 1,400 | 248 |
| 2013-12-03 | 242 | 242 | 240 | 240 | 2,900 | 240 |
| 2013-12-02 | 247 | 252 | 247 | 252 | 2,000 | 252 |
| 2013-11-29 | 248 | 258 | 240 | 256 | 2,900 | 256 |
| 2013-11-28 | 264 | 264 | 264 | 264 | 200 | 264 |
| 2013-11-27 | 240 | 265 | 240 | 265 | 500 | 265 |
| 2013-11-26 | 247 | 247 | 247 | 247 | 100 | 247 |
| 2013-11-25 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2013-11-21 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2013-11-13 | 266 | 266 | 260 | 260 | 300 | 260 |
| 2013-11-12 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2013-11-06 | 265 | 265 | 265 | 265 | 300 | 265 |
| 2013-11-05 | 264 | 264 | 257 | 257 | 200 | 257 |
| 2013-10-28 | 256 | 272 | 256 | 272 | 200 | 272 |
| 2013-10-22 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2013-10-18 | 266 | 266 | 242 | 258 | 300 | 258 |
| 2013-10-17 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2013-10-07 | 246 | 246 | 246 | 246 | 1,100 | 246 |
| 2013-10-04 | 230 | 235 | 230 | 235 | 2,200 | 235 |
| 2013-10-03 | 217 | 234 | 217 | 230 | 4,500 | 230 |
| 2013-10-01 | 247 | 280 | 247 | 280 | 1,500 | 280 |
| 2013-09-30 | 255 | 255 | 255 | 255 | 300 | 255 |
| 2013-09-26 | 287 | 287 | 287 | 287 | 100 | 287 |
| 2013-09-24 | 27,100 | 27,100 | 27,100 | 27,100 | 1 | 271 |
| 2013-09-06 | 27,800 | 27,800 | 27,800 | 27,800 | 3 | 278 |
| 2013-09-05 | 27,800 | 27,800 | 27,800 | 27,800 | 2 | 278 |
| 2013-08-30 | 27,800 | 27,800 | 27,800 | 27,800 | 1 | 278 |
| 2013-08-29 | 26,800 | 27,800 | 26,800 | 27,800 | 2 | 278 |
| 2013-08-16 | 26,300 | 26,300 | 26,300 | 26,300 | 1 | 263 |
| 2013-08-15 | 23,800 | 24,800 | 23,800 | 24,800 | 5 | 248 |
| 2013-08-13 | 25,800 | 25,800 | 25,800 | 25,800 | 1 | 258 |
| 2013-08-07 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 280 |
| 2013-08-06 | 28,990 | 28,990 | 28,990 | 28,990 | 3 | 289.90 |
| 2013-08-05 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 280 |
| 2013-07-25 | 24,160 | 27,000 | 24,160 | 27,000 | 2 | 270 |
| 2013-07-19 | 24,000 | 24,000 | 24,000 | 24,000 | 4 | 240 |
| 2013-07-16 | 24,000 | 24,000 | 24,000 | 24,000 | 4 | 240 |
| 2013-07-12 | 24,990 | 25,000 | 24,990 | 25,000 | 5 | 250 |
| 2013-07-11 | 25,200 | 25,200 | 25,200 | 25,200 | 1 | 252 |
| 2013-07-08 | 25,160 | 25,160 | 25,160 | 25,160 | 4 | 251.60 |
| 2013-07-05 | 24,160 | 24,160 | 24,160 | 24,160 | 2 | 241.60 |
| 2013-07-03 | 23,010 | 23,010 | 23,010 | 23,010 | 1 | 230.10 |
| 2013-07-02 | 21,350 | 23,000 | 21,350 | 23,000 | 5 | 230 |
| 2013-06-28 | 23,350 | 23,350 | 23,350 | 23,350 | 5 | 233.50 |
| 2013-06-25 | 24,600 | 24,600 | 22,600 | 22,600 | 3 | 226 |
| 2013-06-18 | 24,600 | 24,600 | 24,600 | 24,600 | 2 | 246 |
| 2013-06-14 | 22,600 | 24,100 | 22,600 | 24,100 | 4 | 241 |
| 2013-06-13 | 22,600 | 22,600 | 22,600 | 22,600 | 31 | 226 |
| 2013-06-12 | 27,000 | 27,000 | 24,500 | 24,500 | 2 | 245 |
| 2013-06-10 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 270 |
| 2013-06-07 | 25,500 | 25,500 | 25,000 | 25,000 | 3 | 250 |
| 2013-06-06 | 29,000 | 29,000 | 29,000 | 29,000 | 3 | 290 |
| 2013-06-05 | 29,000 | 29,000 | 28,990 | 28,990 | 4 | 289.90 |
| 2013-05-30 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 300 |
| 2013-05-29 | 29,490 | 30,000 | 27,100 | 30,000 | 18 | 300 |
| 2013-05-28 | 27,480 | 28,900 | 27,480 | 28,500 | 10 | 285 |
| 2013-05-27 | 23,420 | 26,980 | 23,420 | 26,980 | 13 | 269.80 |
| 2013-05-24 | 24,410 | 24,410 | 24,410 | 24,410 | 1 | 244.10 |
| 2013-05-23 | 25,400 | 25,400 | 25,400 | 25,400 | 1 | 254 |
| 2013-05-22 | 29,400 | 29,400 | 27,400 | 27,400 | 8 | 274 |
| 2013-05-21 | 28,800 | 28,900 | 28,800 | 28,900 | 7 | 289 |
| 2013-05-20 | 27,300 | 31,200 | 27,300 | 31,200 | 27 | 312 |
| 2013-05-17 | 27,000 | 27,200 | 26,200 | 26,200 | 9 | 262 |
| 2013-05-16 | 26,100 | 26,100 | 26,000 | 26,000 | 9 | 260 |
| 2013-05-14 | 28,000 | 28,000 | 28,000 | 28,000 | 3 | 280 |
| 2013-05-13 | 28,000 | 28,000 | 28,000 | 28,000 | 11 | 280 |
| 2013-05-10 | 29,000 | 29,000 | 28,000 | 28,000 | 4 | 280 |
| 2013-05-09 | 28,000 | 29,000 | 26,800 | 29,000 | 24 | 290 |
| 2013-05-08 | 26,900 | 27,500 | 26,890 | 27,500 | 32 | 275 |
| 2013-05-07 | 27,000 | 27,000 | 25,250 | 25,500 | 18 | 255 |
| 2013-05-02 | 25,000 | 27,000 | 25,000 | 26,000 | 11 | 260 |
| 2013-05-01 | 25,000 | 25,000 | 25,000 | 25,000 | 6 | 250 |
| 2013-04-30 | 26,000 | 26,010 | 25,110 | 25,110 | 8 | 251.10 |
| 2013-04-26 | 25,330 | 26,580 | 25,300 | 26,580 | 17 | 265.80 |
| 2013-04-25 | 25,180 | 26,650 | 25,180 | 26,650 | 5 | 266.50 |
| 2013-04-24 | 27,500 | 27,500 | 26,500 | 27,000 | 15 | 270 |
| 2013-04-23 | 29,500 | 29,500 | 25,000 | 27,500 | 140 | 275 |
| 2013-04-22 | 27,890 | 31,700 | 27,500 | 31,700 | 106 | 317 |
| 2013-04-19 | 26,500 | 28,000 | 26,400 | 28,000 | 23 | 280 |
| 2013-04-18 | 24,990 | 27,000 | 24,110 | 26,490 | 124 | 264.90 |
| 2013-04-17 | 22,580 | 24,100 | 21,800 | 24,100 | 35 | 241 |
| 2013-04-16 | 22,010 | 22,010 | 21,610 | 21,610 | 5 | 216.10 |
| 2013-04-15 | 23,000 | 24,500 | 23,000 | 23,010 | 8 | 230.10 |
| 2013-04-12 | 23,390 | 23,390 | 23,300 | 23,300 | 11 | 233 |
| 2013-04-11 | 24,390 | 24,390 | 23,390 | 23,390 | 4 | 233.90 |
| 2013-04-10 | 24,500 | 24,500 | 23,400 | 23,400 | 29 | 234 |
| 2013-04-09 | 23,900 | 24,950 | 23,900 | 23,950 | 18 | 239.50 |
| 2013-04-08 | 26,190 | 26,190 | 24,000 | 24,000 | 27 | 240 |
| 2013-04-05 | 27,780 | 27,780 | 26,000 | 26,000 | 18 | 260 |
| 2013-04-04 | 24,350 | 27,390 | 23,800 | 27,390 | 45 | 273.90 |
| 2013-04-03 | 25,200 | 27,290 | 25,000 | 27,290 | 47 | 272.90 |
| 2013-04-02 | 24,650 | 28,700 | 24,150 | 28,700 | 59 | 287 |
| 2013-04-01 | 28,800 | 31,050 | 28,000 | 31,050 | 29 | 310.50 |
| 2013-03-29 | 34,900 | 34,900 | 34,900 | 34,900 | 1 | 349 |
| 2013-03-28 | 36,800 | 36,800 | 31,400 | 32,500 | 28 | 325 |
| 2013-03-27 | 31,000 | 38,000 | 31,000 | 36,700 | 147 | 367 |
| 2013-03-26 | 28,000 | 31,000 | 27,000 | 31,000 | 24 | 310 |
| 2013-03-25 | 25,500 | 26,000 | 23,450 | 26,000 | 11 | 260 |
| 2013-03-22 | 21,000 | 24,000 | 21,000 | 24,000 | 19 | 240 |
| 2013-03-21 | 21,000 | 21,000 | 21,000 | 21,000 | 4 | 210 |
| 2013-03-18 | 21,500 | 21,500 | 21,500 | 21,500 | 1 | 215 |
| 2013-03-15 | 21,450 | 21,450 | 21,000 | 21,000 | 2 | 210 |
| 2013-03-14 | 20,730 | 20,950 | 20,450 | 20,950 | 21 | 209.50 |
| 2013-03-13 | 20,700 | 22,230 | 20,230 | 22,230 | 12 | 222.30 |
| 2013-03-08 | 22,500 | 23,500 | 21,500 | 22,000 | 10 | 220 |
| 2013-03-07 | 21,500 | 23,500 | 21,500 | 23,500 | 3 | 235 |
| 2013-03-06 | 21,000 | 24,500 | 21,000 | 24,000 | 40 | 240 |
| 2013-03-05 | 21,000 | 21,000 | 21,000 | 21,000 | 4 | 210 |
| 2013-03-04 | 20,400 | 20,400 | 20,400 | 20,400 | 2 | 204 |
| 2013-03-01 | 20,600 | 20,600 | 20,600 | 20,600 | 2 | 206 |
| 2013-02-28 | 20,990 | 20,990 | 20,990 | 20,990 | 1 | 209.90 |
| 2013-02-26 | 20,500 | 20,500 | 20,500 | 20,500 | 1 | 205 |
| 2013-02-22 | 20,000 | 20,000 | 20,000 | 20,000 | 2 | 200 |
| 2013-02-21 | 20,000 | 20,000 | 20,000 | 20,000 | 2 | 200 |
| 2013-02-15 | 19,850 | 19,850 | 19,850 | 19,850 | 1 | 198.50 |
| 2013-02-13 | 19,900 | 19,900 | 19,900 | 19,900 | 1 | 199 |
| 2013-02-12 | 20,600 | 20,600 | 19,800 | 19,800 | 5 | 198 |
| 2013-02-07 | 21,000 | 21,000 | 19,700 | 19,700 | 4 | 197 |
| 2013-02-06 | 20,260 | 20,260 | 20,260 | 20,260 | 8 | 202.60 |
| 2013-02-05 | 19,800 | 20,200 | 19,300 | 19,300 | 5 | 193 |
| 2013-02-04 | 19,000 | 19,000 | 19,000 | 19,000 | 4 | 190 |
| 2013-02-01 | 19,500 | 19,500 | 19,500 | 19,500 | 1 | 195 |
| 2013-01-31 | 19,500 | 19,500 | 19,500 | 19,500 | 1 | 195 |
| 2013-01-29 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 190 |
| 2013-01-28 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 190 |
| 2013-01-25 | 18,800 | 18,800 | 18,800 | 18,800 | 2 | 188 |
| 2013-01-24 | 19,450 | 19,450 | 19,400 | 19,400 | 2 | 194 |
| 2013-01-22 | 19,000 | 19,050 | 19,000 | 19,050 | 2 | 190.50 |
| 2013-01-21 | 18,510 | 18,510 | 18,510 | 18,510 | 14 | 185.10 |
| 2013-01-08 | 21,500 | 21,500 | 21,500 | 21,500 | 9 | 215 |
| 2013-01-07 | 20,000 | 20,500 | 20,000 | 20,500 | 6 | 205 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-03-29]1株→4株
