トラスト(3347)の株価時系列情報
トラスト(3347)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 | 23,700 | 24,000 | 23,400 | 23,500 | 434 |
| 2006/12/28 | 23,490 | 24,470 | 23,420 | 24,000 | 156 |
| 2006/12/27 | 23,500 | 23,800 | 23,300 | 23,550 | 150 |
| 2006/12/26 | 24,200 | 24,200 | 23,060 | 23,900 | 278 |
| 2006/12/25 | 23,890 | 24,300 | 22,500 | 24,300 | 974 |
| 2006/12/22 | 25,130 | 25,500 | 23,700 | 24,790 | 287 |
| 2006/12/21 | 25,900 | 25,990 | 25,120 | 25,120 | 413 |
| 2006/12/20 | 25,490 | 26,190 | 25,490 | 26,040 | 543 |
| 2006/12/19 | 24,250 | 25,980 | 24,100 | 25,600 | 849 |
| 2006/12/18 | 23,600 | 24,900 | 23,200 | 24,850 | 547 |
| 2006/12/15 | 23,000 | 23,800 | 23,000 | 23,600 | 342 |
| 2006/12/14 | 22,610 | 23,400 | 22,610 | 22,990 | 405 |
| 2006/12/13 | 23,530 | 24,400 | 23,030 | 23,500 | 345 |
| 2006/12/12 | 25,460 | 26,450 | 23,620 | 25,000 | 1,422 |
| 2006/12/11 | 23,450 | 25,480 | 23,450 | 25,200 | 1,151 |
| 2006/12/08 | 21,950 | 23,410 | 21,900 | 23,380 | 868 |
| 2006/12/07 | 21,800 | 21,950 | 21,360 | 21,950 | 243 |
| 2006/12/06 | 21,300 | 21,830 | 20,650 | 21,810 | 539 |
| 2006/12/05 | 20,200 | 21,100 | 20,150 | 21,000 | 423 |
| 2006/12/04 | 20,600 | 20,650 | 20,000 | 20,580 | 158 |
| 2006/12/01 | 20,890 | 20,990 | 20,600 | 20,830 | 245 |
| 2006/11/30 | 20,300 | 20,990 | 20,290 | 20,890 | 375 |
| 2006/11/29 | 21,000 | 21,000 | 20,350 | 20,350 | 121 |
| 2006/11/28 | 19,750 | 20,500 | 19,650 | 20,300 | 187 |
| 2006/11/27 | 19,300 | 19,650 | 19,300 | 19,600 | 91 |
| 2006/11/24 | 19,220 | 19,450 | 19,000 | 19,200 | 239 |
| 2006/11/22 | 18,700 | 20,000 | 18,700 | 19,300 | 142 |
| 2006/11/21 | 18,700 | 19,200 | 18,700 | 18,800 | 582 |
| 2006/11/20 | 18,800 | 19,200 | 18,000 | 18,510 | 409 |
| 2006/11/17 | 20,500 | 20,500 | 19,200 | 19,200 | 830 |
| 2006/11/16 | 20,610 | 21,390 | 20,600 | 20,960 | 240 |
| 2006/11/15 | 21,200 | 21,890 | 20,600 | 21,030 | 565 |
| 2006/11/14 | 20,050 | 20,830 | 20,000 | 20,300 | 311 |
| 2006/11/13 | 20,000 | 20,500 | 20,000 | 20,030 | 492 |
| 2006/11/10 | 20,450 | 20,450 | 19,950 | 19,960 | 1,679 |
| 2006/11/09 | 22,500 | 22,500 | 19,950 | 19,950 | 2,652 |
| 2006/11/08 | 23,610 | 23,900 | 22,700 | 22,950 | 338 |
| 2006/11/07 | 24,000 | 24,000 | 23,500 | 23,900 | 109 |
| 2006/11/06 | 23,900 | 24,950 | 23,600 | 24,000 | 74 |
| 2006/11/02 | 24,600 | 24,830 | 23,500 | 24,800 | 217 |
| 2006/11/01 | 25,000 | 25,000 | 24,800 | 24,830 | 30 |
| 2006/10/31 | 25,000 | 25,000 | 24,800 | 24,950 | 73 |
| 2006/10/30 | 25,500 | 26,000 | 25,300 | 25,300 | 69 |
| 2006/10/27 | 26,470 | 26,490 | 25,000 | 26,180 | 163 |
| 2006/10/26 | 26,500 | 26,550 | 26,010 | 26,170 | 59 |
| 2006/10/25 | 26,400 | 26,400 | 25,100 | 26,200 | 112 |
| 2006/10/24 | 26,400 | 26,940 | 26,010 | 26,010 | 106 |
| 2006/10/23 | 26,700 | 26,800 | 26,070 | 26,600 | 75 |
| 2006/10/20 | 27,690 | 27,690 | 27,000 | 27,010 | 69 |
| 2006/10/19 | 27,100 | 27,600 | 26,800 | 27,500 | 98 |
| 2006/10/18 | 26,000 | 27,400 | 25,200 | 27,400 | 117 |
| 2006/10/17 | 28,000 | 28,200 | 26,300 | 26,300 | 146 |
| 2006/10/16 | 26,800 | 27,800 | 25,400 | 27,020 | 186 |
| 2006/10/13 | 24,200 | 26,420 | 24,200 | 26,420 | 282 |
| 2006/10/12 | 23,000 | 23,600 | 22,100 | 23,600 | 290 |
| 2006/10/11 | 24,100 | 24,400 | 23,100 | 23,100 | 262 |
| 2006/10/10 | 25,400 | 26,050 | 25,000 | 25,000 | 176 |
| 2006/10/06 | 26,500 | 26,500 | 25,200 | 26,100 | 63 |
| 2006/10/05 | 26,860 | 26,990 | 25,200 | 26,310 | 145 |
| 2006/10/04 | 28,010 | 28,290 | 26,260 | 26,260 | 263 |
| 2006/10/03 | 27,210 | 28,300 | 27,210 | 28,040 | 62 |
| 2006/10/02 | 26,900 | 28,800 | 26,900 | 27,800 | 149 |
| 2006/09/29 | 27,300 | 27,300 | 26,800 | 26,900 | 150 |
| 2006/09/28 | 26,030 | 27,500 | 26,030 | 26,700 | 195 |
| 2006/09/27 | 25,200 | 26,800 | 24,980 | 26,800 | 155 |
| 2006/09/26 | 26,500 | 26,690 | 24,890 | 25,500 | 164 |
| 2006/09/25 | 25,510 | 26,800 | 25,510 | 26,010 | 133 |
| 2006/09/22 | 25,510 | 26,310 | 25,500 | 26,000 | 415 |
| 2006/09/21 | 27,600 | 27,710 | 26,500 | 27,010 | 311 |
| 2006/09/20 | 28,590 | 28,590 | 27,600 | 28,000 | 204 |
| 2006/09/19 | 28,600 | 28,990 | 28,000 | 28,600 | 236 |
| 2006/09/15 | 29,000 | 29,680 | 28,560 | 29,000 | 173 |
| 2006/09/14 | 31,800 | 31,800 | 29,200 | 29,900 | 591 |
| 2006/09/13 | 32,100 | 32,500 | 32,000 | 32,000 | 568 |
| 2006/09/12 | 33,000 | 33,300 | 32,450 | 32,500 | 65 |
| 2006/09/11 | 33,150 | 33,200 | 32,500 | 32,500 | 38 |
| 2006/09/08 | 32,500 | 33,400 | 32,500 | 33,400 | 84 |
| 2006/09/07 | 32,800 | 33,900 | 32,400 | 32,500 | 160 |
| 2006/09/06 | 33,100 | 34,000 | 33,100 | 33,300 | 200 |
| 2006/09/05 | 32,100 | 33,900 | 32,100 | 33,900 | 265 |
| 2006/09/04 | 31,900 | 32,000 | 31,600 | 32,000 | 35 |
| 2006/09/01 | 31,900 | 32,000 | 31,200 | 31,750 | 108 |
| 2006/08/31 | 32,050 | 32,650 | 32,050 | 32,600 | 70 |
| 2006/08/30 | 33,150 | 33,150 | 32,100 | 32,100 | 156 |
| 2006/08/29 | 33,500 | 33,500 | 32,000 | 33,300 | 125 |
| 2006/08/28 | 33,800 | 33,900 | 31,500 | 33,150 | 243 |
| 2006/08/25 | 34,750 | 34,900 | 34,000 | 34,400 | 110 |
| 2006/08/24 | 34,100 | 34,800 | 34,100 | 34,250 | 126 |
| 2006/08/23 | 33,850 | 34,200 | 33,600 | 34,200 | 119 |
| 2006/08/22 | 33,200 | 33,500 | 33,200 | 33,300 | 95 |
| 2006/08/21 | 33,500 | 34,000 | 33,500 | 33,500 | 54 |
| 2006/08/18 | 33,950 | 34,200 | 33,600 | 34,000 | 274 |
| 2006/08/17 | 32,900 | 34,000 | 32,900 | 33,600 | 435 |
| 2006/08/16 | 31,850 | 34,000 | 31,850 | 32,800 | 435 |
| 2006/08/15 | 31,900 | 32,250 | 31,400 | 31,950 | 162 |
| 2006/08/14 | 32,000 | 32,050 | 31,500 | 32,050 | 137 |
| 2006/08/11 | 31,350 | 32,000 | 31,200 | 31,600 | 57 |
| 2006/08/10 | 30,950 | 31,450 | 30,900 | 31,450 | 48 |
| 2006/08/09 | 32,300 | 32,400 | 31,500 | 31,500 | 117 |
| 2006/08/08 | 29,900 | 31,600 | 29,900 | 31,100 | 126 |
| 2006/08/07 | 32,500 | 32,700 | 30,000 | 30,000 | 223 |
| 2006/08/04 | 33,600 | 34,350 | 32,900 | 32,900 | 279 |
| 2006/08/03 | 33,500 | 35,100 | 33,150 | 33,200 | 411 |
| 2006/08/02 | 31,600 | 33,250 | 31,600 | 33,100 | 233 |
| 2006/08/01 | 31,000 | 31,600 | 30,100 | 31,600 | 313 |
| 2006/07/31 | 31,500 | 31,500 | 30,500 | 30,700 | 124 |
| 2006/07/28 | 30,650 | 30,900 | 30,600 | 30,700 | 78 |
| 2006/07/27 | 30,100 | 30,850 | 30,000 | 30,650 | 236 |
| 2006/07/26 | 31,650 | 31,650 | 30,300 | 30,600 | 184 |
| 2006/07/25 | 30,100 | 32,600 | 30,100 | 31,650 | 177 |
| 2006/07/24 | 31,000 | 31,000 | 30,100 | 30,500 | 177 |
| 2006/07/21 | 30,500 | 31,050 | 30,500 | 31,000 | 79 |
| 2006/07/20 | 29,220 | 31,000 | 29,220 | 31,000 | 156 |
| 2006/07/19 | 29,050 | 30,000 | 29,050 | 29,500 | 193 |
| 2006/07/18 | 29,000 | 29,850 | 29,000 | 29,050 | 284 |
| 2006/07/14 | 30,200 | 31,400 | 30,200 | 30,400 | 216 |
| 2006/07/13 | 31,600 | 32,000 | 31,600 | 31,800 | 101 |
| 2006/07/12 | 32,300 | 32,400 | 31,500 | 32,400 | 207 |
| 2006/07/11 | 32,700 | 32,700 | 32,000 | 32,200 | 141 |
| 2006/07/10 | 33,950 | 34,000 | 32,000 | 32,800 | 327 |
| 2006/07/07 | 35,150 | 35,500 | 34,000 | 34,000 | 362 |
| 2006/07/06 | 34,750 | 35,300 | 34,500 | 35,000 | 204 |
| 2006/07/05 | 35,000 | 35,800 | 34,500 | 35,800 | 227 |
| 2006/07/04 | 35,500 | 35,950 | 34,850 | 35,500 | 265 |
| 2006/07/03 | 34,500 | 36,800 | 34,350 | 35,500 | 468 |
| 2006/06/30 | 34,500 | 34,600 | 34,100 | 34,300 | 113 |
| 2006/06/29 | 33,700 | 34,200 | 33,500 | 33,950 | 140 |
| 2006/06/28 | 32,450 | 33,600 | 32,400 | 33,100 | 138 |
| 2006/06/27 | 33,600 | 34,500 | 32,750 | 33,250 | 153 |
| 2006/06/26 | 34,950 | 34,950 | 34,000 | 34,000 | 192 |
| 2006/06/23 | 34,750 | 34,900 | 34,000 | 34,550 | 110 |
| 2006/06/22 | 34,750 | 34,750 | 33,900 | 34,350 | 53 |
| 2006/06/21 | 33,500 | 34,750 | 33,500 | 34,700 | 211 |
| 2006/06/20 | 35,000 | 35,050 | 33,500 | 34,000 | 204 |
| 2006/06/19 | 36,000 | 36,100 | 34,500 | 35,150 | 448 |
| 2006/06/16 | 35,500 | 37,000 | 35,500 | 36,000 | 330 |
| 2006/06/15 | 33,800 | 35,400 | 33,100 | 35,000 | 621 |
| 2006/06/14 | 29,850 | 32,800 | 29,700 | 32,200 | 634 |
| 2006/06/13 | 30,450 | 30,500 | 29,860 | 29,860 | 245 |
| 2006/06/12 | 30,600 | 30,600 | 30,000 | 30,500 | 99 |
| 2006/06/09 | 30,000 | 30,800 | 29,600 | 30,350 | 469 |
| 2006/06/08 | 29,800 | 30,000 | 29,500 | 30,000 | 266 |
| 2006/06/07 | 30,200 | 30,650 | 30,200 | 30,400 | 258 |
| 2006/06/06 | 29,800 | 30,850 | 29,400 | 30,700 | 232 |
| 2006/06/05 | 29,000 | 30,900 | 28,000 | 29,800 | 327 |
| 2006/06/02 | 28,500 | 29,000 | 25,500 | 29,000 | 1,064 |
| 2006/06/01 | 29,300 | 31,000 | 28,500 | 28,500 | 683 |
| 2006/05/31 | 29,900 | 30,500 | 28,500 | 29,500 | 581 |
| 2006/05/30 | 33,100 | 33,300 | 30,500 | 31,200 | 498 |
| 2006/05/29 | 34,050 | 34,400 | 33,300 | 33,300 | 211 |
| 2006/05/26 | 34,400 | 34,750 | 33,950 | 34,600 | 405 |
| 2006/05/25 | 34,650 | 34,850 | 34,150 | 34,350 | 131 |
| 2006/05/24 | 35,300 | 35,300 | 34,300 | 35,000 | 201 |
| 2006/05/23 | 35,950 | 35,950 | 35,100 | 35,350 | 241 |
| 2006/05/22 | 37,100 | 37,500 | 35,800 | 36,300 | 521 |
| 2006/05/19 | 35,400 | 35,800 | 34,500 | 35,800 | 404 |
| 2006/05/18 | 33,650 | 35,800 | 33,650 | 34,500 | 409 |
| 2006/05/17 | 37,000 | 37,000 | 35,000 | 36,050 | 750 |
| 2006/05/16 | 40,000 | 40,800 | 37,000 | 37,100 | 3,437 |
| 2006/05/15 | 36,900 | 38,500 | 36,600 | 38,500 | 1,010 |
| 2006/05/12 | 35,100 | 35,300 | 34,050 | 34,500 | 574 |
| 2006/05/11 | 35,450 | 35,850 | 35,250 | 35,700 | 230 |
| 2006/05/10 | 35,900 | 35,900 | 35,400 | 35,400 | 270 |
| 2006/05/09 | 35,600 | 36,250 | 35,200 | 35,900 | 612 |
| 2006/05/08 | 37,000 | 37,000 | 35,100 | 35,700 | 2,686 |
| 2006/05/02 | 37,600 | 38,350 | 37,350 | 37,550 | 987 |
| 2006/05/01 | 38,050 | 38,400 | 37,800 | 38,400 | 261 |
| 2006/04/28 | 39,700 | 39,700 | 38,050 | 38,050 | 278 |
| 2006/04/27 | 38,800 | 39,700 | 38,400 | 38,900 | 268 |
| 2006/04/26 | 38,400 | 39,100 | 38,350 | 38,400 | 184 |
| 2006/04/25 | 37,750 | 39,000 | 37,750 | 38,200 | 337 |
| 2006/04/24 | 39,400 | 39,400 | 36,400 | 37,700 | 449 |
| 2006/04/21 | 40,500 | 40,800 | 39,500 | 40,100 | 385 |
| 2006/04/20 | 41,500 | 41,800 | 40,750 | 40,750 | 229 |
| 2006/04/19 | 42,750 | 43,300 | 41,550 | 41,550 | 192 |
| 2006/04/18 | 41,150 | 43,400 | 40,600 | 41,550 | 349 |
| 2006/04/17 | 43,900 | 43,900 | 40,000 | 40,000 | 359 |
| 2006/04/14 | 44,050 | 44,200 | 43,200 | 43,400 | 161 |
| 2006/04/13 | 44,500 | 44,700 | 43,900 | 44,350 | 269 |
| 2006/04/12 | 45,000 | 45,000 | 44,350 | 44,450 | 167 |
| 2006/04/11 | 45,400 | 45,400 | 44,600 | 45,000 | 208 |
| 2006/04/10 | 44,900 | 45,200 | 44,600 | 45,000 | 239 |
| 2006/04/07 | 44,900 | 45,000 | 44,500 | 45,000 | 137 |
| 2006/04/06 | 44,600 | 45,500 | 44,600 | 44,800 | 247 |
| 2006/04/05 | 45,950 | 45,950 | 44,600 | 44,600 | 356 |
| 2006/04/04 | 45,100 | 45,900 | 44,800 | 45,100 | 284 |
| 2006/04/03 | 45,000 | 45,000 | 44,500 | 44,800 | 217 |
| 2006/03/31 | 45,600 | 45,850 | 44,500 | 44,500 | 350 |
| 2006/03/30 | 47,400 | 47,400 | 44,100 | 45,850 | 1,206 |
| 2006/03/29 | 41,400 | 43,500 | 41,000 | 43,400 | 430 |
| 2006/03/28 | 41,500 | 41,950 | 40,950 | 41,400 | 540 |
| 2006/03/27 | 42,500 | 42,500 | 41,500 | 41,850 | 381 |
| 2006/03/24 | 43,100 | 43,150 | 42,600 | 43,100 | 308 |
| 2006/03/23 | 43,650 | 44,050 | 43,550 | 43,900 | 160 |
| 2006/03/22 | 44,000 | 44,300 | 43,500 | 44,050 | 249 |
| 2006/03/20 | 45,000 | 45,000 | 44,000 | 44,600 | 282 |
| 2006/03/17 | 45,100 | 46,000 | 44,300 | 45,000 | 318 |
| 2006/03/16 | 46,900 | 46,900 | 45,250 | 46,000 | 292 |
| 2006/03/15 | 47,500 | 48,000 | 46,900 | 46,950 | 414 |
| 2006/03/14 | 47,250 | 47,500 | 47,000 | 47,500 | 202 |
| 2006/03/13 | 47,350 | 47,500 | 46,700 | 47,000 | 410 |
| 2006/03/10 | 47,300 | 47,900 | 46,500 | 47,100 | 327 |
| 2006/03/09 | 47,500 | 48,000 | 47,300 | 47,300 | 165 |
| 2006/03/08 | 48,000 | 48,200 | 47,500 | 47,500 | 200 |
| 2006/03/07 | 47,300 | 47,900 | 47,000 | 47,200 | 151 |
| 2006/03/06 | 45,600 | 48,000 | 45,000 | 46,500 | 273 |
| 2006/03/03 | 47,800 | 47,800 | 45,000 | 45,600 | 403 |
| 2006/03/02 | 49,100 | 49,200 | 47,700 | 47,700 | 355 |
| 2006/03/01 | 47,500 | 50,000 | 47,300 | 49,100 | 501 |
| 2006/02/28 | 50,100 | 50,300 | 47,000 | 50,000 | 692 |
| 2006/02/27 | 50,600 | 52,400 | 50,200 | 50,700 | 1,108 |
| 2006/02/24 | 47,300 | 49,700 | 47,150 | 49,700 | 535 |
| 2006/02/23 | 48,100 | 48,100 | 46,500 | 46,500 | 908 |
| 2006/02/22 | 43,700 | 44,500 | 43,000 | 44,500 | 1,182 |
| 2006/02/21 | 35,700 | 40,500 | 35,100 | 40,500 | 2,006 |
| 2006/02/20 | 38,500 | 38,500 | 36,500 | 36,500 | 720 |
| 2006/02/17 | 45,000 | 45,800 | 40,500 | 40,500 | 853 |
| 2006/02/16 | 47,000 | 47,000 | 44,000 | 44,500 | 392 |
| 2006/02/15 | 48,800 | 48,900 | 47,500 | 47,800 | 353 |
| 2006/02/14 | 49,800 | 50,000 | 45,800 | 47,200 | 1,189 |
| 2006/02/13 | 54,500 | 54,600 | 49,800 | 49,800 | 864 |
| 2006/02/10 | 55,900 | 55,900 | 54,600 | 54,800 | 393 |
| 2006/02/09 | 55,800 | 56,300 | 55,500 | 55,900 | 361 |
| 2006/02/08 | 57,300 | 57,300 | 55,600 | 55,700 | 378 |
| 2006/02/07 | 56,000 | 57,000 | 55,600 | 56,900 | 900 |
| 2006/02/06 | 57,500 | 58,000 | 56,600 | 56,900 | 670 |
| 2006/02/03 | 55,600 | 57,500 | 55,600 | 56,900 | 397 |
| 2006/02/02 | 57,100 | 57,100 | 55,200 | 55,600 | 661 |
| 2006/02/01 | 58,000 | 58,100 | 57,300 | 57,500 | 231 |
| 2006/01/31 | 58,500 | 58,600 | 58,000 | 58,100 | 274 |
| 2006/01/30 | 58,400 | 58,400 | 57,600 | 58,300 | 278 |
| 2006/01/27 | 58,600 | 59,200 | 57,400 | 57,400 | 649 |
| 2006/01/26 | 58,400 | 58,800 | 57,600 | 58,400 | 312 |
| 2006/01/25 | 57,400 | 58,500 | 56,700 | 57,400 | 403 |
| 2006/01/24 | 55,500 | 56,700 | 55,500 | 56,700 | 566 |
| 2006/01/23 | 56,000 | 57,700 | 54,000 | 54,000 | 1,337 |
| 2006/01/20 | 61,400 | 61,400 | 58,200 | 59,000 | 1,007 |
| 2006/01/19 | 54,600 | 61,400 | 54,600 | 59,400 | 2,093 |
| 2006/01/18 | 57,600 | 58,100 | 57,100 | 57,100 | 723 |
| 2006/01/17 | 64,600 | 65,600 | 62,100 | 62,100 | 1,818 |
| 2006/01/16 | 67,400 | 68,200 | 66,900 | 67,100 | 1,501 |
| 2006/01/13 | 64,500 | 67,800 | 64,400 | 66,800 | 2,602 |
| 2006/01/12 | 63,600 | 64,700 | 63,400 | 64,600 | 1,216 |
| 2006/01/11 | 64,500 | 64,500 | 63,000 | 63,900 | 1,099 |
| 2006/01/10 | 64,500 | 64,900 | 62,100 | 64,700 | 1,750 |
| 2006/01/06 | 64,000 | 65,800 | 61,900 | 64,500 | 4,480 |
| 2006/01/05 | 59,600 | 63,400 | 59,500 | 63,400 | 4,446 |
| 2006/01/04 | 57,100 | 58,400 | 56,800 | 58,400 | 1,002 |