3047 (株)TRUCK-ONE の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 255 | 255 | 255 | 255 | 1,100 | 255 |
| 2017-12-28 | 247 | 255 | 247 | 255 | 300 | 255 |
| 2017-12-27 | 242 | 250 | 242 | 250 | 200 | 250 |
| 2017-12-26 | 255 | 260 | 250 | 260 | 1,700 | 260 |
| 2017-12-25 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2017-12-22 | 260 | 260 | 254 | 260 | 1,000 | 260 |
| 2017-12-21 | 255 | 263 | 254 | 263 | 3,500 | 263 |
| 2017-12-20 | 255 | 255 | 250 | 255 | 2,900 | 255 |
| 2017-12-19 | 249 | 252 | 249 | 252 | 4,300 | 252 |
| 2017-12-18 | 244 | 249 | 243 | 249 | 3,600 | 249 |
| 2017-12-15 | 239 | 244 | 239 | 244 | 400 | 244 |
| 2017-12-14 | 234 | 243 | 234 | 243 | 2,500 | 243 |
| 2017-12-12 | 237 | 238 | 236 | 238 | 2,600 | 238 |
| 2017-12-08 | 236 | 236 | 236 | 236 | 1,700 | 236 |
| 2017-12-07 | 238 | 239 | 236 | 236 | 3,200 | 236 |
| 2017-12-06 | 245 | 245 | 237 | 237 | 500 | 237 |
| 2017-12-05 | 245 | 245 | 242 | 242 | 700 | 242 |
| 2017-12-04 | 242 | 245 | 242 | 245 | 200 | 245 |
| 2017-12-01 | 248 | 249 | 241 | 241 | 3,600 | 241 |
| 2017-11-30 | 245 | 249 | 245 | 249 | 600 | 249 |
| 2017-11-29 | 238 | 245 | 238 | 245 | 500 | 245 |
| 2017-11-28 | 246 | 246 | 246 | 246 | 100 | 246 |
| 2017-11-27 | 247 | 247 | 247 | 247 | 600 | 247 |
| 2017-11-24 | 239 | 239 | 239 | 239 | 600 | 239 |
| 2017-11-22 | 237 | 237 | 233 | 233 | 1,300 | 233 |
| 2017-11-21 | 237 | 237 | 237 | 237 | 200 | 237 |
| 2017-11-20 | 231 | 231 | 231 | 231 | 100 | 231 |
| 2017-11-17 | 237 | 237 | 237 | 237 | 200 | 237 |
| 2017-11-16 | 229 | 229 | 229 | 229 | 100 | 229 |
| 2017-11-15 | 240 | 240 | 230 | 230 | 1,000 | 230 |
| 2017-11-13 | 232 | 235 | 232 | 235 | 600 | 235 |
| 2017-11-09 | 242 | 242 | 242 | 242 | 100 | 242 |
| 2017-11-08 | 244 | 244 | 237 | 237 | 300 | 237 |
| 2017-11-06 | 245 | 245 | 237 | 237 | 1,000 | 237 |
| 2017-11-02 | 235 | 235 | 234 | 234 | 700 | 234 |
| 2017-10-31 | 233 | 233 | 233 | 233 | 1,100 | 233 |
| 2017-10-30 | 235 | 235 | 228 | 228 | 300 | 228 |
| 2017-10-27 | 240 | 240 | 224 | 226 | 2,600 | 226 |
| 2017-10-25 | 248 | 248 | 230 | 233 | 4,200 | 233 |
| 2017-10-24 | 240 | 240 | 239 | 240 | 1,300 | 240 |
| 2017-10-23 | 222 | 225 | 222 | 225 | 1,100 | 225 |
| 2017-10-20 | 234 | 234 | 230 | 230 | 300 | 230 |
| 2017-10-18 | 233 | 235 | 233 | 233 | 3,300 | 233 |
| 2017-10-17 | 229 | 232 | 229 | 231 | 500 | 231 |
| 2017-10-16 | 221 | 221 | 221 | 221 | 200 | 221 |
| 2017-10-13 | 233 | 233 | 227 | 227 | 500 | 227 |
| 2017-10-12 | 221 | 229 | 221 | 229 | 200 | 229 |
| 2017-10-11 | 237 | 237 | 225 | 225 | 3,700 | 225 |
| 2017-10-10 | 230 | 230 | 230 | 230 | 300 | 230 |
| 2017-10-06 | 232 | 244 | 224 | 230 | 3,100 | 230 |
| 2017-10-05 | 228 | 228 | 224 | 224 | 1,800 | 224 |
| 2017-10-04 | 220 | 226 | 217 | 220 | 5,200 | 220 |
| 2017-10-03 | 221 | 223 | 217 | 223 | 700 | 223 |
| 2017-10-02 | 220 | 220 | 212 | 219 | 1,300 | 219 |
| 2017-09-29 | 217 | 220 | 217 | 220 | 700 | 220 |
| 2017-09-28 | 215 | 217 | 215 | 217 | 700 | 217 |
| 2017-09-27 | 214 | 214 | 214 | 214 | 300 | 214 |
| 2017-09-26 | 209 | 215 | 209 | 215 | 600 | 215 |
| 2017-09-25 | 215 | 215 | 215 | 215 | 800 | 215 |
| 2017-09-22 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2017-09-21 | 211 | 212 | 211 | 212 | 900 | 212 |
| 2017-09-20 | 210 | 210 | 210 | 210 | 1,800 | 210 |
| 2017-09-19 | 215 | 215 | 215 | 215 | 4,200 | 215 |
| 2017-09-15 | 214 | 214 | 214 | 214 | 200 | 214 |
| 2017-09-14 | 206 | 209 | 206 | 209 | 600 | 209 |
| 2017-09-11 | 209 | 209 | 209 | 209 | 100 | 209 |
| 2017-09-06 | 218 | 218 | 209 | 209 | 1,500 | 209 |
| 2017-09-05 | 217 | 217 | 209 | 209 | 2,800 | 209 |
| 2017-09-04 | 215 | 215 | 215 | 215 | 1,700 | 215 |
| 2017-09-01 | 215 | 216 | 215 | 216 | 2,100 | 216 |
| 2017-08-30 | 212 | 212 | 212 | 212 | 100 | 212 |
| 2017-08-29 | 212 | 212 | 212 | 212 | 100 | 212 |
| 2017-08-28 | 213 | 213 | 213 | 213 | 100 | 213 |
| 2017-08-25 | 211 | 212 | 210 | 212 | 1,700 | 212 |
| 2017-08-22 | 213 | 213 | 213 | 213 | 200 | 213 |
| 2017-08-21 | 213 | 213 | 213 | 213 | 200 | 213 |
| 2017-08-18 | 219 | 220 | 219 | 220 | 200 | 220 |
| 2017-08-14 | 221 | 221 | 213 | 214 | 1,300 | 214 |
| 2017-08-09 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2017-08-08 | 221 | 224 | 221 | 221 | 1,100 | 221 |
| 2017-08-07 | 225 | 225 | 225 | 225 | 700 | 225 |
| 2017-08-03 | 217 | 218 | 217 | 218 | 200 | 218 |
| 2017-08-02 | 221 | 225 | 221 | 225 | 1,100 | 225 |
| 2017-07-31 | 226 | 226 | 220 | 220 | 1,900 | 220 |
| 2017-07-28 | 220 | 227 | 220 | 227 | 2,000 | 227 |
| 2017-07-26 | 215 | 225 | 215 | 225 | 800 | 225 |
| 2017-07-25 | 216 | 228 | 216 | 220 | 500 | 220 |
| 2017-07-24 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2017-07-21 | 230 | 230 | 220 | 220 | 700 | 220 |
| 2017-07-19 | 222 | 222 | 222 | 222 | 100 | 222 |
| 2017-07-18 | 223 | 223 | 218 | 218 | 1,800 | 218 |
| 2017-07-14 | 220 | 225 | 217 | 218 | 3,000 | 218 |
| 2017-07-13 | 220 | 221 | 212 | 221 | 1,500 | 221 |
| 2017-07-12 | 211 | 211 | 211 | 211 | 400 | 211 |
| 2017-07-11 | 214 | 214 | 213 | 213 | 300 | 213 |
| 2017-07-10 | 215 | 215 | 215 | 215 | 100 | 215 |
| 2017-07-07 | 211 | 219 | 211 | 214 | 400 | 214 |
| 2017-07-06 | 218 | 218 | 215 | 215 | 500 | 215 |
| 2017-07-05 | 215 | 215 | 214 | 215 | 1,400 | 215 |
| 2017-07-04 | 213 | 213 | 207 | 208 | 1,400 | 208 |
| 2017-07-03 | 208 | 213 | 208 | 213 | 600 | 213 |
| 2017-06-30 | 209 | 209 | 201 | 208 | 2,700 | 208 |
| 2017-06-29 | 214 | 214 | 209 | 209 | 500 | 209 |
| 2017-06-28 | 220 | 221 | 201 | 208 | 2,000 | 208 |
| 2017-06-27 | 221 | 221 | 217 | 218 | 3,800 | 218 |
| 2017-06-23 | 220 | 220 | 220 | 220 | 500 | 220 |
| 2017-06-22 | 215 | 217 | 215 | 217 | 2,200 | 217 |
| 2017-06-21 | 220 | 220 | 215 | 220 | 2,300 | 220 |
| 2017-06-20 | 218 | 218 | 217 | 217 | 3,100 | 217 |
| 2017-06-19 | 220 | 221 | 218 | 218 | 3,500 | 218 |
| 2017-06-16 | 219 | 220 | 219 | 220 | 400 | 220 |
| 2017-06-14 | 217 | 217 | 215 | 215 | 1,000 | 215 |
| 2017-06-08 | 217 | 219 | 217 | 219 | 200 | 219 |
| 2017-06-07 | 223 | 223 | 217 | 217 | 1,200 | 217 |
| 2017-06-06 | 224 | 224 | 219 | 222 | 20,900 | 222 |
| 2017-06-05 | 224 | 224 | 224 | 224 | 300 | 224 |
| 2017-06-02 | 228 | 228 | 218 | 224 | 3,500 | 224 |
| 2017-06-01 | 222 | 230 | 222 | 229 | 3,000 | 229 |
| 2017-05-31 | 229 | 229 | 229 | 229 | 100 | 229 |
| 2017-05-26 | 228 | 229 | 228 | 229 | 400 | 229 |
| 2017-05-25 | 228 | 228 | 228 | 228 | 100 | 228 |
| 2017-05-24 | 220 | 222 | 220 | 222 | 700 | 222 |
| 2017-05-23 | 223 | 223 | 222 | 222 | 200 | 222 |
| 2017-05-22 | 225 | 226 | 223 | 223 | 2,100 | 223 |
| 2017-05-19 | 222 | 222 | 222 | 222 | 200 | 222 |
| 2017-05-18 | 229 | 229 | 228 | 229 | 1,100 | 229 |
| 2017-05-17 | 220 | 220 | 220 | 220 | 500 | 220 |
| 2017-05-16 | 229 | 229 | 221 | 222 | 900 | 222 |
| 2017-05-15 | 218 | 232 | 218 | 232 | 1,100 | 232 |
| 2017-05-12 | 218 | 218 | 215 | 217 | 2,300 | 217 |
| 2017-05-11 | 244 | 245 | 218 | 218 | 1,700 | 218 |
| 2017-05-10 | 243 | 243 | 227 | 227 | 400 | 227 |
| 2017-05-09 | 233 | 233 | 233 | 233 | 100 | 233 |
| 2017-05-08 | 242 | 242 | 242 | 242 | 1,100 | 242 |
| 2017-05-02 | 228 | 236 | 228 | 236 | 2,800 | 236 |
| 2017-04-24 | 216 | 216 | 216 | 216 | 100 | 216 |
| 2017-04-21 | 217 | 217 | 217 | 217 | 100 | 217 |
| 2017-04-20 | 217 | 217 | 217 | 217 | 100 | 217 |
| 2017-04-18 | 225 | 225 | 225 | 225 | 100 | 225 |
| 2017-04-17 | 215 | 225 | 215 | 225 | 800 | 225 |
| 2017-04-13 | 230 | 230 | 228 | 228 | 1,200 | 228 |
| 2017-04-12 | 236 | 238 | 214 | 214 | 2,800 | 214 |
| 2017-04-11 | 234 | 235 | 230 | 235 | 10,400 | 235 |
| 2017-04-07 | 230 | 230 | 230 | 230 | 100 | 230 |
| 2017-04-06 | 233 | 233 | 215 | 222 | 2,400 | 222 |
| 2017-04-05 | 225 | 229 | 225 | 229 | 700 | 229 |
| 2017-04-04 | 221 | 221 | 221 | 221 | 200 | 221 |
| 2017-04-03 | 222 | 222 | 211 | 218 | 800 | 218 |
| 2017-03-31 | 220 | 229 | 220 | 229 | 1,500 | 229 |
| 2017-03-30 | 238 | 240 | 220 | 228 | 6,100 | 228 |
| 2017-03-29 | 220 | 244 | 210 | 214 | 3,500 | 214 |
| 2017-03-28 | 204 | 204 | 204 | 204 | 100 | 204 |
| 2017-03-23 | 205 | 205 | 202 | 204 | 1,200 | 204 |
| 2017-03-22 | 211 | 211 | 211 | 211 | 700 | 211 |
| 2017-03-21 | 209 | 211 | 209 | 211 | 500 | 211 |
| 2017-03-16 | 205 | 205 | 205 | 205 | 200 | 205 |
| 2017-03-10 | 208 | 208 | 208 | 208 | 100 | 208 |
| 2017-03-09 | 209 | 210 | 209 | 210 | 1,700 | 210 |
| 2017-03-06 | 211 | 211 | 208 | 208 | 15,000 | 208 |
| 2017-03-03 | 209 | 209 | 208 | 208 | 1,000 | 208 |
| 2017-03-02 | 203 | 203 | 203 | 203 | 100 | 203 |
| 2017-02-28 | 203 | 203 | 203 | 203 | 100 | 203 |
| 2017-02-27 | 202 | 204 | 202 | 204 | 300 | 204 |
| 2017-02-23 | 203 | 207 | 203 | 207 | 3,500 | 207 |
| 2017-02-22 | 203 | 203 | 203 | 203 | 1,200 | 203 |
| 2017-02-21 | 201 | 201 | 201 | 201 | 400 | 201 |
| 2017-02-20 | 201 | 203 | 201 | 203 | 3,000 | 203 |
| 2017-02-17 | 202 | 202 | 201 | 201 | 300 | 201 |
| 2017-02-16 | 202 | 204 | 201 | 203 | 800 | 203 |
| 2017-02-15 | 201 | 203 | 201 | 201 | 600 | 201 |
| 2017-02-14 | 203 | 211 | 201 | 201 | 1,400 | 201 |
| 2017-02-13 | 204 | 204 | 201 | 201 | 1,100 | 201 |
| 2017-02-09 | 203 | 203 | 203 | 203 | 100 | 203 |
| 2017-02-06 | 208 | 208 | 206 | 206 | 1,000 | 206 |
| 2017-02-03 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2017-02-02 | 207 | 207 | 207 | 207 | 200 | 207 |
| 2017-02-01 | 205 | 207 | 205 | 205 | 800 | 205 |
| 2017-01-31 | 203 | 203 | 202 | 202 | 200 | 202 |
| 2017-01-30 | 206 | 206 | 203 | 203 | 200 | 203 |
| 2017-01-25 | 201 | 208 | 201 | 208 | 2,600 | 208 |
| 2017-01-24 | 205 | 206 | 201 | 201 | 700 | 201 |
| 2017-01-23 | 201 | 201 | 201 | 201 | 300 | 201 |
| 2017-01-20 | 202 | 202 | 200 | 200 | 1,200 | 200 |
| 2017-01-19 | 203 | 203 | 203 | 203 | 200 | 203 |
| 2017-01-18 | 201 | 203 | 201 | 203 | 800 | 203 |
| 2017-01-16 | 209 | 209 | 206 | 206 | 200 | 206 |
| 2017-01-13 | 204 | 209 | 204 | 209 | 600 | 209 |
| 2017-01-11 | 204 | 204 | 204 | 204 | 200 | 204 |
| 2017-01-10 | 206 | 206 | 200 | 201 | 600 | 201 |
| 2017-01-06 | 205 | 205 | 201 | 201 | 600 | 201 |
| 2017-01-05 | 206 | 207 | 201 | 201 | 900 | 201 |
| 2017-01-04 | 199 | 201 | 199 | 200 | 1,100 | 200 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-03-29]1株→4株
