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 |
|---|---|---|---|---|---|
| 2007/12/28 | 26,200 | 26,200 | 26,200 | 26,200 | 1 |
| 2007/12/27 | 25,600 | 25,600 | 25,600 | 25,600 | 7 |
| 2007/12/26 | 26,700 | 26,700 | 26,700 | 26,700 | 9 |
| 2007/12/25 | 26,700 | 26,700 | 26,700 | 26,700 | 22 |
| 2007/12/21 | 26,700 | 26,700 | 26,700 | 26,700 | 3 |
| 2007/12/18 | 26,700 | 26,700 | 26,700 | 26,700 | 3 |
| 2007/12/17 | 28,600 | 28,600 | 28,500 | 28,500 | 5 |
| 2007/12/14 | 29,112 | 29,200 | 29,000 | 29,000 | 10 |
| 2007/12/10 | 32,000 | 32,000 | 32,000 | 32,000 | 17 |
| 2007/12/07 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2007/12/06 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2007/11/30 | 29,992 | 31,000 | 29,992 | 31,000 | 2 |
| 2007/11/28 | 29,500 | 29,500 | 29,500 | 29,500 | 5 |
| 2007/11/27 | 29,300 | 29,300 | 29,300 | 29,300 | 1 |
| 2007/11/22 | 27,700 | 27,700 | 27,700 | 27,700 | 1 |
| 2007/11/20 | 30,000 | 30,000 | 29,200 | 29,500 | 27 |
| 2007/11/19 | 27,512 | 28,500 | 27,512 | 28,500 | 2 |
| 2007/11/09 | 30,752 | 30,752 | 30,000 | 30,000 | 11 |
| 2007/11/08 | 30,000 | 30,800 | 30,000 | 30,800 | 10 |
| 2007/11/06 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2007/10/30 | 30,000 | 30,000 | 30,000 | 30,000 | 10 |
| 2007/10/29 | 28,000 | 28,000 | 28,000 | 28,000 | 5 |
| 2007/10/26 | 27,700 | 27,700 | 27,700 | 27,700 | 2 |
| 2007/10/25 | 27,700 | 27,700 | 27,700 | 27,700 | 1 |
| 2007/10/24 | 27,100 | 27,100 | 27,100 | 27,100 | 1 |
| 2007/10/22 | 28,000 | 28,000 | 28,000 | 28,000 | 6 |
| 2007/10/19 | 28,000 | 28,000 | 28,000 | 28,000 | 25 |
| 2007/10/09 | 30,000 | 30,000 | 30,000 | 30,000 | 5 |
| 2007/10/04 | 28,500 | 28,500 | 28,000 | 28,000 | 19 |
| 2007/10/03 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2007/10/02 | 28,000 | 28,800 | 28,000 | 28,800 | 3 |
| 2007/10/01 | 27,700 | 27,700 | 27,700 | 27,700 | 5 |
| 2007/09/28 | 25,600 | 27,100 | 25,600 | 27,100 | 3 |
| 2007/09/27 | 27,700 | 27,700 | 27,700 | 27,700 | 12 |
| 2007/09/21 | 26,500 | 26,500 | 26,500 | 26,500 | 1 |
| 2007/09/20 | 26,500 | 26,800 | 26,500 | 26,800 | 6 |
| 2007/09/19 | 28,400 | 28,400 | 28,400 | 28,400 | 3 |
| 2007/09/18 | 31,200 | 31,200 | 28,700 | 29,300 | 10 |
| 2007/09/14 | 30,000 | 30,000 | 30,000 | 30,000 | 9 |
| 2007/09/10 | 28,900 | 29,000 | 28,900 | 28,900 | 13 |
| 2007/09/07 | 29,000 | 29,000 | 28,900 | 28,900 | 5 |
| 2007/09/06 | 31,400 | 31,400 | 30,500 | 30,500 | 2 |
| 2007/09/05 | 31,400 | 31,400 | 31,400 | 31,400 | 3 |
| 2007/09/04 | 31,400 | 31,400 | 31,400 | 31,400 | 2 |
| 2007/08/31 | 31,900 | 31,900 | 31,900 | 31,900 | 4 |
| 2007/08/29 | 32,000 | 32,000 | 32,000 | 32,000 | 10 |
| 2007/08/28 | 31,700 | 32,000 | 31,700 | 32,000 | 14 |
| 2007/08/27 | 31,500 | 31,500 | 31,500 | 31,500 | 10 |
| 2007/08/23 | 31,452 | 31,452 | 31,452 | 31,452 | 5 |
| 2007/08/21 | 31,452 | 31,452 | 31,400 | 31,400 | 6 |
| 2007/08/20 | 31,400 | 31,400 | 31,400 | 31,400 | 9 |
| 2007/08/17 | 31,400 | 32,200 | 31,400 | 32,200 | 6 |
| 2007/08/16 | 35,400 | 35,400 | 35,400 | 35,400 | 2 |
| 2007/08/07 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2007/08/06 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2007/08/03 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2007/07/31 | 35,000 | 35,000 | 34,900 | 34,900 | 2 |
| 2007/07/26 | 35,400 | 35,400 | 35,400 | 35,400 | 1 |
| 2007/07/25 | 34,100 | 34,100 | 34,100 | 34,100 | 5 |
| 2007/07/24 | 35,352 | 35,352 | 34,900 | 34,900 | 4 |
| 2007/07/23 | 36,800 | 36,800 | 36,000 | 36,000 | 9 |
| 2007/07/20 | 40,000 | 40,000 | 38,000 | 38,000 | 16 |
| 2007/07/19 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2007/07/18 | 40,052 | 40,052 | 40,000 | 40,000 | 7 |
| 2007/07/17 | 40,400 | 40,400 | 40,400 | 40,400 | 2 |
| 2007/07/13 | 40,552 | 40,552 | 40,400 | 40,400 | 7 |
| 2007/07/10 | 40,600 | 41,352 | 40,600 | 41,352 | 4 |
| 2007/07/09 | 40,552 | 40,952 | 40,500 | 40,952 | 10 |
| 2007/07/06 | 40,700 | 40,700 | 40,500 | 40,500 | 5 |
| 2007/07/02 | 41,700 | 41,900 | 41,700 | 41,900 | 4 |
| 2007/06/28 | 40,300 | 40,300 | 40,252 | 40,252 | 8 |
| 2007/06/27 | 40,300 | 40,652 | 40,252 | 40,652 | 5 |
| 2007/06/26 | 40,700 | 40,700 | 40,700 | 40,700 | 1 |
| 2007/06/25 | 40,300 | 40,300 | 40,300 | 40,300 | 1 |
| 2007/06/22 | 40,000 | 40,300 | 40,000 | 40,300 | 3 |
| 2007/06/21 | 40,000 | 40,000 | 40,000 | 40,000 | 9 |
| 2007/06/20 | 40,200 | 40,200 | 40,000 | 40,000 | 21 |
| 2007/06/19 | 42,200 | 42,200 | 42,200 | 42,200 | 4 |
| 2007/06/18 | 42,500 | 42,800 | 42,400 | 42,800 | 7 |
| 2007/06/15 | 43,200 | 43,200 | 42,052 | 42,052 | 3 |
| 2007/06/13 | 44,400 | 45,600 | 44,000 | 44,000 | 12 |
| 2007/06/12 | 42,800 | 43,800 | 42,800 | 43,300 | 4 |
| 2007/06/11 | 42,000 | 42,000 | 42,000 | 42,000 | 7 |
| 2007/06/08 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2007/06/06 | 42,000 | 42,000 | 42,000 | 42,000 | 4 |
| 2007/06/05 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2007/06/04 | 43,000 | 43,000 | 42,600 | 42,600 | 2 |
| 2007/05/29 | 41,500 | 42,300 | 41,500 | 42,300 | 2 |
| 2007/05/28 | 42,300 | 42,300 | 42,300 | 42,300 | 10 |
| 2007/05/25 | 43,100 | 43,100 | 43,100 | 43,100 | 7 |
| 2007/05/24 | 42,300 | 43,900 | 41,500 | 43,500 | 47 |
| 2007/05/23 | 42,000 | 42,000 | 41,900 | 41,900 | 6 |
| 2007/05/22 | 42,100 | 42,100 | 41,100 | 41,100 | 10 |
| 2007/05/21 | 43,100 | 43,100 | 43,100 | 43,100 | 1 |
| 2007/05/18 | 44,000 | 44,000 | 43,100 | 43,100 | 7 |
| 2007/05/16 | 45,852 | 45,852 | 44,252 | 44,252 | 6 |
| 2007/05/11 | 46,652 | 46,652 | 46,652 | 46,652 | 2 |
| 2007/05/10 | 48,252 | 48,252 | 48,252 | 48,252 | 1 |
| 2007/05/09 | 47,852 | 47,852 | 47,852 | 47,852 | 2 |
| 2007/05/07 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2007/05/02 | 48,500 | 49,700 | 48,500 | 49,700 | 4 |
| 2007/04/26 | 48,200 | 48,200 | 48,200 | 48,200 | 1 |
| 2007/04/25 | 48,300 | 48,300 | 48,100 | 48,100 | 7 |
| 2007/04/24 | 49,500 | 49,500 | 49,500 | 49,500 | 2 |
| 2007/04/23 | 50,300 | 50,300 | 50,300 | 50,300 | 1 |
| 2007/04/20 | 51,300 | 51,300 | 51,300 | 51,300 | 1 |
| 2007/04/18 | 51,000 | 56,000 | 50,000 | 56,000 | 22 |
| 2007/04/12 | 49,652 | 51,100 | 49,652 | 51,100 | 11 |
| 2007/04/11 | 48,852 | 49,252 | 48,852 | 49,252 | 4 |
| 2007/04/10 | 48,052 | 48,052 | 48,052 | 48,052 | 3 |
| 2007/04/06 | 48,100 | 48,100 | 48,100 | 48,100 | 2 |
| 2007/04/05 | 48,200 | 48,500 | 48,200 | 48,200 | 6 |
| 2007/04/04 | 48,200 | 48,200 | 48,200 | 48,200 | 1 |
| 2007/04/03 | 49,100 | 49,100 | 49,000 | 49,000 | 3 |
| 2007/03/29 | 49,200 | 49,200 | 49,000 | 49,000 | 6 |
| 2007/03/28 | 49,900 | 49,900 | 49,500 | 49,500 | 4 |
| 2007/03/27 | 50,000 | 50,000 | 49,800 | 49,800 | 4 |
| 2007/03/26 | 50,600 | 50,600 | 50,000 | 50,000 | 4 |
| 2007/03/23 | 51,000 | 51,000 | 50,500 | 50,500 | 2 |
| 2007/03/22 | 56,500 | 56,500 | 53,500 | 53,500 | 5 |
| 2007/03/20 | 56,000 | 56,500 | 56,000 | 56,500 | 25 |
| 2007/03/19 | 55,500 | 56,000 | 55,500 | 56,000 | 5 |
| 2007/03/16 | 51,000 | 55,500 | 51,000 | 55,000 | 19 |
| 2007/03/15 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2007/03/14 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2007/03/13 | 49,400 | 49,400 | 49,400 | 49,400 | 2 |
| 2007/03/12 | 50,300 | 50,300 | 50,300 | 50,300 | 1 |
| 2007/03/09 | 51,000 | 51,000 | 50,500 | 51,000 | 23 |
| 2007/03/08 | 51,200 | 51,200 | 50,600 | 51,000 | 4 |
| 2007/03/07 | 51,300 | 51,300 | 50,700 | 50,700 | 10 |
| 2007/03/06 | 52,500 | 52,500 | 50,300 | 50,300 | 14 |
| 2007/03/05 | 53,500 | 53,500 | 53,500 | 53,500 | 2 |
| 2007/03/01 | 55,000 | 55,000 | 53,000 | 53,000 | 3 |
| 2007/02/28 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2007/02/27 | 57,300 | 57,500 | 57,300 | 57,500 | 7 |
| 2007/02/26 | 58,000 | 58,300 | 57,100 | 58,300 | 5 |
| 2007/02/22 | 61,700 | 62,200 | 61,700 | 62,200 | 2 |
| 2007/02/21 | 60,400 | 61,200 | 60,400 | 61,200 | 16 |
| 2007/02/20 | 60,800 | 60,800 | 60,800 | 60,800 | 3 |
| 2007/02/19 | 60,800 | 60,800 | 60,800 | 60,800 | 8 |
| 2007/02/16 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2007/02/14 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2007/02/09 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2007/02/08 | 63,100 | 63,100 | 62,000 | 62,000 | 9 |
| 2007/02/07 | 69,000 | 69,000 | 66,000 | 66,000 | 2 |
| 2007/02/05 | 65,000 | 65,500 | 65,000 | 65,500 | 14 |
| 2007/02/01 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2007/01/31 | 68,500 | 68,500 | 68,100 | 68,100 | 3 |
| 2007/01/30 | 69,000 | 69,000 | 69,000 | 69,000 | 2 |
| 2007/01/29 | 68,900 | 70,000 | 68,900 | 70,000 | 4 |
| 2007/01/26 | 68,500 | 68,500 | 68,500 | 68,500 | 1 |
| 2007/01/25 | 69,500 | 69,500 | 68,500 | 68,600 | 8 |
| 2007/01/24 | 72,500 | 72,500 | 70,500 | 71,500 | 6 |
| 2007/01/23 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2007/01/22 | 73,500 | 74,500 | 72,400 | 72,500 | 18 |
| 2007/01/19 | 65,500 | 72,500 | 65,500 | 72,500 | 65 |
| 2007/01/18 | 63,000 | 67,500 | 63,000 | 67,500 | 25 |
| 2007/01/17 | 58,000 | 62,500 | 58,000 | 62,500 | 9 |
| 2007/01/16 | 58,500 | 58,500 | 57,500 | 57,500 | 5 |
| 2007/01/15 | 58,600 | 61,000 | 58,600 | 61,000 | 5 |
| 2007/01/12 | 60,500 | 60,500 | 58,100 | 58,100 | 23 |
| 2007/01/11 | 60,900 | 63,000 | 60,900 | 63,000 | 9 |
| 2007/01/10 | 60,000 | 62,900 | 60,000 | 62,900 | 24 |
| 2007/01/09 | 63,900 | 63,900 | 58,900 | 59,000 | 12 |
| 2007/01/05 | 65,400 | 65,400 | 63,400 | 63,400 | 27 |
| 2007/01/04 | 68,400 | 68,400 | 68,400 | 68,400 | 22 |