3047 (株)TRUCK-ONE の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 205 | 205 | 197 | 201 | 500 | 201 |
| 2015-12-29 | 204 | 204 | 204 | 204 | 100 | 204 |
| 2015-12-28 | 192 | 200 | 192 | 200 | 600 | 200 |
| 2015-12-25 | 199 | 199 | 199 | 199 | 100 | 199 |
| 2015-12-24 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2015-12-21 | 203 | 203 | 199 | 199 | 4,300 | 199 |
| 2015-12-18 | 204 | 204 | 203 | 203 | 300 | 203 |
| 2015-12-16 | 200 | 200 | 200 | 200 | 200 | 200 |
| 2015-12-15 | 208 | 208 | 208 | 208 | 100 | 208 |
| 2015-12-14 | 202 | 202 | 200 | 200 | 300 | 200 |
| 2015-12-11 | 203 | 203 | 203 | 203 | 300 | 203 |
| 2015-12-10 | 209 | 209 | 203 | 203 | 200 | 203 |
| 2015-12-08 | 204 | 204 | 204 | 204 | 200 | 204 |
| 2015-12-07 | 210 | 210 | 202 | 204 | 1,300 | 204 |
| 2015-12-04 | 208 | 208 | 202 | 202 | 300 | 202 |
| 2015-12-03 | 202 | 208 | 202 | 205 | 15,700 | 205 |
| 2015-12-02 | 200 | 200 | 200 | 200 | 400 | 200 |
| 2015-12-01 | 202 | 202 | 202 | 202 | 100 | 202 |
| 2015-11-30 | 202 | 202 | 201 | 201 | 600 | 201 |
| 2015-11-27 | 202 | 205 | 202 | 205 | 300 | 205 |
| 2015-11-26 | 203 | 203 | 203 | 203 | 100 | 203 |
| 2015-11-25 | 201 | 210 | 201 | 210 | 1,100 | 210 |
| 2015-11-24 | 201 | 201 | 201 | 201 | 300 | 201 |
| 2015-11-20 | 201 | 201 | 201 | 201 | 100 | 201 |
| 2015-11-19 | 200 | 206 | 200 | 206 | 400 | 206 |
| 2015-11-18 | 205 | 206 | 205 | 206 | 200 | 206 |
| 2015-11-13 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2015-11-12 | 201 | 201 | 200 | 200 | 1,000 | 200 |
| 2015-11-11 | 206 | 206 | 206 | 206 | 300 | 206 |
| 2015-11-10 | 202 | 202 | 201 | 201 | 300 | 201 |
| 2015-11-09 | 203 | 205 | 203 | 205 | 800 | 205 |
| 2015-11-06 | 215 | 215 | 213 | 213 | 700 | 213 |
| 2015-11-05 | 213 | 213 | 213 | 213 | 200 | 213 |
| 2015-11-04 | 207 | 207 | 205 | 205 | 400 | 205 |
| 2015-11-02 | 208 | 208 | 206 | 206 | 300 | 206 |
| 2015-10-29 | 212 | 212 | 212 | 212 | 100 | 212 |
| 2015-10-27 | 207 | 207 | 207 | 207 | 100 | 207 |
| 2015-10-26 | 205 | 205 | 205 | 205 | 500 | 205 |
| 2015-10-23 | 207 | 211 | 207 | 211 | 200 | 211 |
| 2015-10-14 | 200 | 200 | 200 | 200 | 300 | 200 |
| 2015-10-06 | 207 | 207 | 205 | 205 | 800 | 205 |
| 2015-10-05 | 204 | 204 | 198 | 198 | 800 | 198 |
| 2015-09-30 | 199 | 199 | 199 | 199 | 100 | 199 |
| 2015-09-29 | 199 | 199 | 199 | 199 | 100 | 199 |
| 2015-09-28 | 202 | 202 | 202 | 202 | 200 | 202 |
| 2015-09-25 | 198 | 198 | 198 | 198 | 100 | 198 |
| 2015-09-24 | 207 | 215 | 194 | 198 | 4,100 | 198 |
| 2015-09-17 | 207 | 207 | 207 | 207 | 500 | 207 |
| 2015-09-11 | 214 | 215 | 214 | 215 | 600 | 215 |
| 2015-09-08 | 222 | 222 | 211 | 214 | 1,400 | 214 |
| 2015-09-07 | 221 | 221 | 221 | 221 | 600 | 221 |
| 2015-09-02 | 213 | 213 | 213 | 213 | 100 | 213 |
| 2015-09-01 | 213 | 213 | 213 | 213 | 100 | 213 |
| 2015-08-31 | 221 | 221 | 221 | 221 | 100 | 221 |
| 2015-08-28 | 219 | 219 | 219 | 219 | 100 | 219 |
| 2015-08-27 | 211 | 211 | 208 | 208 | 200 | 208 |
| 2015-08-25 | 207 | 219 | 203 | 219 | 300 | 219 |
| 2015-08-24 | 212 | 212 | 212 | 212 | 100 | 212 |
| 2015-08-21 | 213 | 213 | 212 | 212 | 200 | 212 |
| 2015-08-20 | 217 | 217 | 217 | 217 | 500 | 217 |
| 2015-08-19 | 221 | 221 | 219 | 219 | 200 | 219 |
| 2015-08-18 | 218 | 218 | 218 | 218 | 100 | 218 |
| 2015-08-17 | 218 | 219 | 218 | 219 | 400 | 219 |
| 2015-08-14 | 222 | 222 | 218 | 218 | 1,800 | 218 |
| 2015-08-13 | 227 | 228 | 222 | 228 | 1,400 | 228 |
| 2015-08-12 | 226 | 227 | 226 | 227 | 1,700 | 227 |
| 2015-08-11 | 222 | 225 | 220 | 225 | 3,700 | 225 |
| 2015-08-10 | 222 | 222 | 222 | 222 | 400 | 222 |
| 2015-08-07 | 221 | 226 | 221 | 226 | 500 | 226 |
| 2015-08-06 | 227 | 227 | 223 | 223 | 500 | 223 |
| 2015-08-05 | 226 | 226 | 226 | 226 | 200 | 226 |
| 2015-08-04 | 224 | 224 | 224 | 224 | 2,800 | 224 |
| 2015-08-03 | 224 | 224 | 224 | 224 | 100 | 224 |
| 2015-07-31 | 221 | 226 | 221 | 226 | 300 | 226 |
| 2015-07-30 | 226 | 226 | 226 | 226 | 500 | 226 |
| 2015-07-29 | 220 | 225 | 220 | 225 | 1,200 | 225 |
| 2015-07-27 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2015-07-24 | 225 | 225 | 221 | 225 | 1,500 | 225 |
| 2015-07-23 | 224 | 224 | 224 | 224 | 700 | 224 |
| 2015-07-22 | 224 | 229 | 224 | 224 | 600 | 224 |
| 2015-07-21 | 235 | 235 | 220 | 228 | 4,600 | 228 |
| 2015-07-17 | 222 | 239 | 222 | 236 | 2,600 | 236 |
| 2015-07-16 | 215 | 215 | 215 | 215 | 100 | 215 |
| 2015-07-15 | 215 | 220 | 214 | 214 | 2,500 | 214 |
| 2015-07-14 | 216 | 216 | 210 | 215 | 1,600 | 215 |
| 2015-07-13 | 223 | 223 | 212 | 215 | 1,000 | 215 |
| 2015-07-10 | 216 | 224 | 216 | 223 | 700 | 223 |
| 2015-07-09 | 220 | 220 | 201 | 203 | 3,100 | 203 |
| 2015-07-08 | 221 | 225 | 221 | 222 | 500 | 222 |
| 2015-07-07 | 228 | 228 | 221 | 223 | 1,300 | 223 |
| 2015-07-06 | 227 | 230 | 223 | 223 | 2,500 | 223 |
| 2015-07-03 | 224 | 225 | 221 | 221 | 1,100 | 221 |
| 2015-07-02 | 230 | 230 | 223 | 229 | 4,800 | 229 |
| 2015-07-01 | 235 | 239 | 235 | 239 | 400 | 239 |
| 2015-06-30 | 222 | 230 | 222 | 230 | 1,000 | 230 |
| 2015-06-29 | 244 | 244 | 240 | 240 | 4,800 | 240 |
| 2015-06-26 | 236 | 244 | 236 | 244 | 300 | 244 |
| 2015-06-25 | 232 | 232 | 232 | 232 | 300 | 232 |
| 2015-06-19 | 224 | 224 | 224 | 224 | 200 | 224 |
| 2015-06-18 | 225 | 225 | 225 | 225 | 200 | 225 |
| 2015-06-16 | 230 | 230 | 229 | 230 | 600 | 230 |
| 2015-06-15 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2015-06-12 | 228 | 229 | 228 | 229 | 200 | 229 |
| 2015-06-11 | 222 | 230 | 222 | 223 | 1,600 | 223 |
| 2015-06-10 | 225 | 228 | 222 | 227 | 19,800 | 227 |
| 2015-06-08 | 228 | 228 | 222 | 228 | 1,200 | 228 |
| 2015-06-05 | 227 | 227 | 227 | 227 | 300 | 227 |
| 2015-06-04 | 226 | 226 | 225 | 225 | 200 | 225 |
| 2015-06-03 | 222 | 222 | 222 | 222 | 200 | 222 |
| 2015-06-02 | 220 | 226 | 218 | 226 | 400 | 226 |
| 2015-06-01 | 221 | 221 | 221 | 221 | 200 | 221 |
| 2015-05-29 | 229 | 229 | 221 | 225 | 1,800 | 225 |
| 2015-05-28 | 227 | 232 | 216 | 232 | 2,700 | 232 |
| 2015-05-27 | 231 | 235 | 231 | 235 | 200 | 235 |
| 2015-05-26 | 237 | 237 | 230 | 230 | 2,400 | 230 |
| 2015-05-25 | 227 | 250 | 224 | 237 | 8,100 | 237 |
| 2015-05-22 | 220 | 225 | 220 | 225 | 200 | 225 |
| 2015-05-21 | 224 | 228 | 217 | 228 | 400 | 228 |
| 2015-05-20 | 225 | 225 | 225 | 225 | 900 | 225 |
| 2015-05-19 | 220 | 222 | 220 | 222 | 200 | 222 |
| 2015-05-18 | 220 | 225 | 217 | 217 | 1,200 | 217 |
| 2015-05-15 | 227 | 227 | 227 | 227 | 200 | 227 |
| 2015-05-14 | 222 | 222 | 213 | 220 | 1,800 | 220 |
| 2015-05-13 | 225 | 225 | 225 | 225 | 3,200 | 225 |
| 2015-05-12 | 223 | 223 | 223 | 223 | 400 | 223 |
| 2015-05-08 | 230 | 230 | 224 | 230 | 600 | 230 |
| 2015-05-07 | 237 | 237 | 237 | 237 | 400 | 237 |
| 2015-05-01 | 224 | 231 | 223 | 231 | 1,200 | 231 |
| 2015-04-30 | 229 | 232 | 225 | 230 | 600 | 230 |
| 2015-04-28 | 230 | 230 | 220 | 225 | 800 | 225 |
| 2015-04-27 | 237 | 237 | 237 | 237 | 200 | 237 |
| 2015-04-24 | 235 | 235 | 223 | 234 | 700 | 234 |
| 2015-04-23 | 219 | 219 | 219 | 219 | 400 | 219 |
| 2015-04-22 | 229 | 229 | 222 | 222 | 1,800 | 222 |
| 2015-04-21 | 230 | 230 | 228 | 228 | 3,100 | 228 |
| 2015-04-20 | 226 | 226 | 225 | 225 | 200 | 225 |
| 2015-04-17 | 235 | 235 | 221 | 230 | 4,500 | 230 |
| 2015-04-13 | 250 | 250 | 250 | 250 | 1,500 | 250 |
| 2015-04-07 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2015-04-06 | 256 | 256 | 256 | 256 | 900 | 256 |
| 2015-04-01 | 248 | 248 | 248 | 248 | 100 | 248 |
| 2015-03-27 | 247 | 247 | 247 | 247 | 300 | 247 |
| 2015-03-26 | 263 | 263 | 263 | 263 | 300 | 263 |
| 2015-03-25 | 248 | 255 | 248 | 255 | 200 | 255 |
| 2015-03-24 | 238 | 240 | 238 | 240 | 400 | 240 |
| 2015-03-19 | 238 | 238 | 238 | 238 | 100 | 238 |
| 2015-03-13 | 227 | 235 | 227 | 235 | 200 | 235 |
| 2015-03-12 | 235 | 235 | 233 | 235 | 700 | 235 |
| 2015-03-11 | 234 | 240 | 234 | 240 | 600 | 240 |
| 2015-03-10 | 233 | 258 | 233 | 234 | 7,200 | 234 |
| 2015-03-06 | 230 | 230 | 230 | 230 | 300 | 230 |
| 2015-03-05 | 237 | 237 | 237 | 237 | 200 | 237 |
| 2015-03-02 | 226 | 229 | 226 | 229 | 400 | 229 |
| 2015-02-19 | 230 | 230 | 230 | 230 | 200 | 230 |
| 2015-02-17 | 234 | 234 | 234 | 234 | 100 | 234 |
| 2015-02-16 | 229 | 229 | 227 | 227 | 200 | 227 |
| 2015-02-12 | 228 | 228 | 228 | 228 | 200 | 228 |
| 2015-02-06 | 228 | 228 | 228 | 228 | 400 | 228 |
| 2015-02-05 | 220 | 220 | 220 | 220 | 200 | 220 |
| 2015-02-03 | 213 | 213 | 213 | 213 | 200 | 213 |
| 2015-01-30 | 213 | 213 | 213 | 213 | 100 | 213 |
| 2015-01-26 | 213 | 213 | 213 | 213 | 100 | 213 |
| 2015-01-23 | 213 | 213 | 213 | 213 | 100 | 213 |
| 2015-01-22 | 213 | 213 | 213 | 213 | 100 | 213 |
| 2015-01-21 | 207 | 207 | 207 | 207 | 100 | 207 |
| 2015-01-20 | 207 | 207 | 207 | 207 | 100 | 207 |
| 2015-01-19 | 207 | 207 | 207 | 207 | 200 | 207 |
| 2015-01-16 | 208 | 208 | 208 | 208 | 200 | 208 |
| 2015-01-15 | 208 | 208 | 208 | 208 | 300 | 208 |
| 2015-01-14 | 208 | 216 | 208 | 216 | 200 | 216 |
| 2015-01-07 | 216 | 216 | 216 | 216 | 100 | 216 |
| 2015-01-06 | 224 | 224 | 224 | 224 | 500 | 224 |
| 2015-01-05 | 216 | 217 | 216 | 217 | 700 | 217 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-03-29]1株→4株
