ＴＲＵＣＫ－ＯＮＥ(3047)の株価時系列情報
ＴＲＵＣＫ－ＯＮＥ(3047)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 60,000 | 65,400 | 60,000 | 65,400 | 30 |
| 2006/12/28 | 57,500 | 60,500 | 57,500 | 60,500 | 15 |
| 2006/12/27 | 54,500 | 55,500 | 54,000 | 55,500 | 14 |
| 2006/12/26 | 52,500 | 54,500 | 52,500 | 54,000 | 83 |
| 2006/12/25 | 57,000 | 57,000 | 57,000 | 57,000 | 6 |
| 2006/12/22 | 65,900 | 65,900 | 62,000 | 62,000 | 28 |
| 2006/12/21 | 73,000 | 73,000 | 67,000 | 67,000 | 161 |
| 2006/12/19 | 63,500 | 63,500 | 63,500 | 63,500 | 15 |
| 2006/12/18 | 53,500 | 58,500 | 53,500 | 58,500 | 59 |
| 2006/12/15 | 51,600 | 53,500 | 50,600 | 53,500 | 27 |
| 2006/12/14 | 49,400 | 50,600 | 48,800 | 50,600 | 18 |
| 2006/12/13 | 48,500 | 49,000 | 48,000 | 49,000 | 38 |
| 2006/12/12 | 50,500 | 50,500 | 48,500 | 48,500 | 15 |
| 2006/12/11 | 50,000 | 50,500 | 49,800 | 50,500 | 15 |
| 2006/12/08 | 49,900 | 50,500 | 49,500 | 49,500 | 9 |
| 2006/12/07 | 51,000 | 51,000 | 48,700 | 48,700 | 29 |
| 2006/12/06 | 50,500 | 51,000 | 50,500 | 51,000 | 4 |
| 2006/12/05 | 50,600 | 51,600 | 50,100 | 51,600 | 3 |
| 2006/12/04 | 52,000 | 52,000 | 51,500 | 51,600 | 9 |
| 2006/12/01 | 52,000 | 52,000 | 51,000 | 51,000 | 9 |
| 2006/11/30 | 52,500 | 52,500 | 52,000 | 52,000 | 5 |
| 2006/11/29 | 51,400 | 52,500 | 51,400 | 52,100 | 10 |
| 2006/11/28 | 52,500 | 52,500 | 52,000 | 52,000 | 2 |
| 2006/11/27 | 50,500 | 53,000 | 50,500 | 53,000 | 4 |
| 2006/11/24 | 51,000 | 51,000 | 50,500 | 50,500 | 4 |
| 2006/11/22 | 50,500 | 51,100 | 49,500 | 50,700 | 16 |
| 2006/11/21 | 53,500 | 53,500 | 52,500 | 52,500 | 5 |
| 2006/11/20 | 57,000 | 57,000 | 57,000 | 57,000 | 12 |
| 2006/11/17 | 63,300 | 63,300 | 63,300 | 63,300 | 1 |
| 2006/11/16 | 63,000 | 63,500 | 62,500 | 63,300 | 9 |
| 2006/11/15 | 58,200 | 62,600 | 57,500 | 62,600 | 16 |
| 2006/11/14 | 61,000 | 61,000 | 55,500 | 57,700 | 25 |
| 2006/11/13 | 55,100 | 60,500 | 55,100 | 60,500 | 33 |
| 2006/11/10 | 56,500 | 56,500 | 55,100 | 55,500 | 9 |
| 2006/11/09 | 57,000 | 57,500 | 56,300 | 56,300 | 5 |
| 2006/11/08 | 57,100 | 58,400 | 56,900 | 57,500 | 15 |
| 2006/11/07 | 60,200 | 60,200 | 57,600 | 57,600 | 12 |
| 2006/11/06 | 62,200 | 62,200 | 60,000 | 60,000 | 30 |
| 2006/11/02 | 60,900 | 60,900 | 60,700 | 60,700 | 3 |
| 2006/11/01 | 58,600 | 61,000 | 58,600 | 61,000 | 10 |
| 2006/10/31 | 57,600 | 58,000 | 57,600 | 57,600 | 9 |
| 2006/10/30 | 59,500 | 59,500 | 58,600 | 58,600 | 10 |
| 2006/10/27 | 61,200 | 61,200 | 60,700 | 60,700 | 3 |
| 2006/10/26 | 62,700 | 62,700 | 61,200 | 61,200 | 12 |
| 2006/10/25 | 62,900 | 63,400 | 62,300 | 62,700 | 13 |
| 2006/10/24 | 66,200 | 66,400 | 66,200 | 66,400 | 5 |
| 2006/10/23 | 65,200 | 65,200 | 65,200 | 65,200 | 1 |
| 2006/10/20 | 64,000 | 65,000 | 64,000 | 64,700 | 14 |
| 2006/10/19 | 63,800 | 63,800 | 63,800 | 63,800 | 2 |
| 2006/10/18 | 61,700 | 62,800 | 61,200 | 62,800 | 10 |
| 2006/10/17 | 63,000 | 63,000 | 62,200 | 62,200 | 8 |
| 2006/10/16 | 62,800 | 63,200 | 62,000 | 63,000 | 15 |
| 2006/10/13 | 62,500 | 65,000 | 62,500 | 62,800 | 10 |
| 2006/10/12 | 64,800 | 64,800 | 61,100 | 61,100 | 11 |
| 2006/10/11 | 67,000 | 67,000 | 65,900 | 66,000 | 6 |
| 2006/10/10 | 71,300 | 71,300 | 69,000 | 69,000 | 7 |
| 2006/10/06 | 71,000 | 78,500 | 70,000 | 76,300 | 34 |
| 2006/10/05 | 75,000 | 75,000 | 72,000 | 73,000 | 4 |
| 2006/10/04 | 80,500 | 80,500 | 78,000 | 78,000 | 6 |
| 2006/10/03 | 80,700 | 80,700 | 77,700 | 79,500 | 11 |
| 2006/10/02 | 83,000 | 83,000 | 75,500 | 76,700 | 71 |
| 2006/09/29 | 68,500 | 74,000 | 68,200 | 74,000 | 37 |
| 2006/09/28 | 66,600 | 69,000 | 65,000 | 69,000 | 30 |
| 2006/09/27 | 67,100 | 67,100 | 67,000 | 67,000 | 7 |
| 2006/09/26 | 67,100 | 68,300 | 67,000 | 67,300 | 19 |
| 2006/09/25 | 64,700 | 68,000 | 64,500 | 68,000 | 35 |
| 2006/09/22 | 70,000 | 70,000 | 67,500 | 67,500 | 19 |
| 2006/09/21 | 74,200 | 74,200 | 72,000 | 72,000 | 6 |
| 2006/09/20 | 73,000 | 74,300 | 72,700 | 74,300 | 29 |
| 2006/09/19 | 74,700 | 75,100 | 72,700 | 72,700 | 39 |
| 2006/09/15 | 75,600 | 76,900 | 70,700 | 70,700 | 73 |
| 2006/09/14 | 84,500 | 84,500 | 80,600 | 80,600 | 35 |
| 2006/09/13 | 90,500 | 90,500 | 85,100 | 85,500 | 25 |
| 2006/09/12 | 90,900 | 91,500 | 88,500 | 89,500 | 24 |
| 2006/09/11 | 90,000 | 90,000 | 87,000 | 87,900 | 28 |
| 2006/09/08 | 90,700 | 94,500 | 85,100 | 91,900 | 63 |
| 2006/09/07 | 91,500 | 93,000 | 87,000 | 91,900 | 50 |
| 2006/09/06 | 100,000 | 100,000 | 90,200 | 92,500 | 131 |
| 2006/09/05 | 102,000 | 108,000 | 101,000 | 101,000 | 132 |
| 2006/09/04 | 93,000 | 102,000 | 91,000 | 102,000 | 123 |
| 2006/09/01 | 89,200 | 92,800 | 81,700 | 92,000 | 91 |
| 2006/08/31 | 100,000 | 100,000 | 84,100 | 88,500 | 108 |
| 2006/08/30 | 106,000 | 106,000 | 98,000 | 101,000 | 65 |
| 2006/08/29 | 100,000 | 111,000 | 96,100 | 104,000 | 175 |
| 2006/08/28 | 109,000 | 112,000 | 106,000 | 106,000 | 185 |
| 2006/08/25 | 127,000 | 129,000 | 126,000 | 126,000 | 75 |
| 2006/08/24 | 135,000 | 135,000 | 127,000 | 129,000 | 80 |
| 2006/08/23 | 127,000 | 133,000 | 127,000 | 133,000 | 53 |
| 2006/08/22 | 128,000 | 134,000 | 122,000 | 131,000 | 105 |
| 2006/08/21 | 137,000 | 140,000 | 129,000 | 132,000 | 125 |
| 2006/08/18 | 131,000 | 140,000 | 116,000 | 135,000 | 332 |
| 2006/08/17 | 140,000 | 145,000 | 132,000 | 133,000 | 133 |
| 2006/08/16 | 153,000 | 153,000 | 137,000 | 140,000 | 296 |
| 2006/08/15 | 162,000 | 165,000 | 153,000 | 154,000 | 187 |
| 2006/08/14 | 158,000 | 174,000 | 151,000 | 159,000 | 263 |
| 2006/08/11 | 188,000 | 188,000 | 161,000 | 164,000 | 680 |
| 2006/08/10 | 234,000 | 235,000 | 175,000 | 191,000 | 1,244 |
| 2006/08/09 | 210,000 | 210,000 | 210,000 | 210,000 | 87 |
| 2006/08/08 | 150,000 | 180,000 | 150,000 | 180,000 | 966 |