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 |
|---|---|---|---|---|---|
| 2008/12/30 | 20,600 | 20,600 | 20,600 | 20,600 | 1 |
| 2008/12/29 | 20,000 | 20,000 | 20,000 | 20,000 | 10 |
| 2008/12/22 | 20,000 | 20,000 | 20,000 | 20,000 | 3 |
| 2008/12/19 | 20,000 | 20,000 | 19,500 | 19,500 | 3 |
| 2008/12/17 | 20,000 | 20,000 | 20,000 | 20,000 | 2 |
| 2008/12/16 | 20,500 | 23,200 | 19,200 | 20,000 | 52 |
| 2008/12/15 | 20,200 | 20,200 | 20,200 | 20,200 | 1 |
| 2008/12/12 | 18,500 | 19,400 | 18,500 | 19,400 | 12 |
| 2008/12/10 | 21,500 | 21,500 | 21,500 | 21,500 | 3 |
| 2008/12/09 | 26,500 | 26,500 | 24,500 | 24,500 | 3 |
| 2008/12/08 | 28,872 | 28,872 | 27,500 | 27,500 | 7 |
| 2008/12/05 | 27,500 | 27,500 | 27,500 | 27,500 | 7 |
| 2008/12/03 | 27,500 | 27,500 | 27,500 | 27,500 | 3 |
| 2008/11/28 | 31,500 | 31,500 | 31,500 | 31,500 | 6 |
| 2008/11/26 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2008/11/25 | 29,900 | 30,600 | 29,900 | 29,900 | 16 |
| 2008/11/06 | 34,000 | 34,000 | 34,000 | 34,000 | 3 |
| 2008/10/31 | 33,900 | 33,900 | 33,900 | 33,900 | 1 |
| 2008/10/29 | 33,900 | 33,900 | 33,900 | 33,900 | 3 |
| 2008/10/24 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2008/10/20 | 32,600 | 32,600 | 32,600 | 32,600 | 1 |
| 2008/10/17 | 32,600 | 32,600 | 32,600 | 32,600 | 1 |
| 2008/10/16 | 29,600 | 29,600 | 29,600 | 29,600 | 1 |
| 2008/10/15 | 34,600 | 34,600 | 26,600 | 26,600 | 6 |
| 2008/10/10 | 30,600 | 30,600 | 30,600 | 30,600 | 1 |
| 2008/10/07 | 29,600 | 29,600 | 29,600 | 29,600 | 1 |
| 2008/10/06 | 33,600 | 33,600 | 33,600 | 33,600 | 4 |
| 2008/09/25 | 32,000 | 32,000 | 32,000 | 32,000 | 3 |
| 2008/09/18 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2008/09/12 | 32,000 | 32,000 | 31,500 | 31,500 | 4 |
| 2008/09/08 | 35,500 | 35,500 | 35,500 | 35,500 | 3 |
| 2008/08/28 | 35,500 | 35,500 | 31,500 | 35,500 | 7 |
| 2008/08/27 | 33,000 | 33,000 | 32,000 | 33,000 | 35 |
| 2008/08/26 | 32,200 | 32,200 | 32,200 | 32,200 | 1 |
| 2008/08/22 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2008/08/14 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2008/08/06 | 32,552 | 32,552 | 32,500 | 32,500 | 5 |
| 2008/08/04 | 31,500 | 31,500 | 31,000 | 31,000 | 19 |
| 2008/08/01 | 31,500 | 31,500 | 31,500 | 31,500 | 15 |
| 2008/07/31 | 28,060 | 31,500 | 28,000 | 31,500 | 67 |
| 2008/07/28 | 32,652 | 32,652 | 32,652 | 32,652 | 3 |
| 2008/07/23 | 32,400 | 32,400 | 32,400 | 32,400 | 3 |
| 2008/07/22 | 29,700 | 29,700 | 29,700 | 29,700 | 1 |
| 2008/07/17 | 32,100 | 33,700 | 32,100 | 33,700 | 6 |
| 2008/07/16 | 31,400 | 31,400 | 31,400 | 31,400 | 7 |
| 2008/07/11 | 31,900 | 31,900 | 31,900 | 31,900 | 4 |
| 2008/07/10 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2008/07/09 | 31,000 | 31,000 | 31,000 | 31,000 | 3 |
| 2008/07/08 | 30,900 | 30,900 | 30,900 | 30,900 | 6 |
| 2008/07/07 | 29,920 | 29,920 | 29,920 | 29,920 | 3 |
| 2008/07/04 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2008/07/01 | 31,400 | 31,400 | 31,400 | 31,400 | 15 |
| 2008/06/30 | 31,400 | 31,400 | 31,300 | 31,400 | 11 |
| 2008/06/27 | 31,000 | 31,400 | 31,000 | 31,400 | 8 |
| 2008/06/26 | 28,600 | 28,900 | 28,400 | 28,400 | 29 |
| 2008/06/23 | 32,500 | 32,500 | 32,500 | 32,500 | 3 |
| 2008/06/19 | 32,500 | 32,500 | 32,500 | 32,500 | 2 |
| 2008/06/17 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2008/06/16 | 29,800 | 33,000 | 29,800 | 33,000 | 10 |
| 2008/06/13 | 31,000 | 33,800 | 31,000 | 33,800 | 2 |
| 2008/06/03 | 37,900 | 37,900 | 37,900 | 37,900 | 3 |
| 2008/06/02 | 37,100 | 37,100 | 37,100 | 37,100 | 1 |
| 2008/05/30 | 32,400 | 35,500 | 32,000 | 35,500 | 20 |
| 2008/05/28 | 36,252 | 36,252 | 36,252 | 36,252 | 5 |
| 2008/05/27 | 34,352 | 34,352 | 31,152 | 34,252 | 53 |
| 2008/05/23 | 30,052 | 35,152 | 30,052 | 35,152 | 3 |
| 2008/05/20 | 33,000 | 33,900 | 33,000 | 33,900 | 11 |
| 2008/05/19 | 32,800 | 33,000 | 32,800 | 33,000 | 30 |
| 2008/05/16 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2008/05/15 | 31,000 | 33,000 | 31,000 | 33,000 | 4 |
| 2008/05/14 | 27,100 | 31,000 | 27,100 | 31,000 | 12 |
| 2008/05/13 | 28,700 | 30,600 | 28,700 | 30,600 | 26 |
| 2008/05/12 | 28,300 | 28,300 | 28,000 | 28,000 | 2 |
| 2008/05/09 | 32,000 | 32,000 | 29,800 | 29,800 | 6 |
| 2008/05/08 | 32,700 | 32,700 | 32,700 | 32,700 | 2 |
| 2008/05/07 | 29,900 | 31,900 | 29,900 | 31,900 | 8 |
| 2008/05/02 | 30,000 | 30,900 | 30,000 | 30,900 | 30 |
| 2008/04/30 | 30,900 | 30,900 | 30,900 | 30,900 | 1 |
| 2008/04/25 | 28,892 | 28,892 | 28,892 | 28,892 | 8 |
| 2008/04/24 | 27,900 | 27,900 | 27,900 | 27,900 | 3 |
| 2008/04/23 | 26,400 | 26,400 | 26,400 | 26,400 | 14 |
| 2008/04/22 | 24,000 | 24,000 | 24,000 | 24,000 | 5 |
| 2008/04/21 | 23,400 | 23,700 | 23,400 | 23,700 | 25 |
| 2008/04/18 | 26,000 | 26,000 | 23,200 | 23,400 | 31 |
| 2008/04/17 | 29,900 | 29,900 | 26,200 | 26,200 | 23 |
| 2008/04/16 | 29,200 | 29,200 | 29,200 | 29,200 | 10 |
| 2008/04/15 | 28,600 | 28,600 | 28,600 | 28,600 | 4 |
| 2008/04/14 | 29,900 | 29,900 | 28,000 | 28,000 | 20 |
| 2008/04/11 | 31,800 | 31,800 | 31,400 | 31,400 | 20 |
| 2008/04/04 | 28,000 | 31,800 | 28,000 | 31,800 | 28 |
| 2008/04/03 | 28,800 | 30,400 | 28,800 | 29,000 | 5 |
| 2008/04/02 | 30,900 | 30,900 | 30,900 | 30,900 | 10 |
| 2008/04/01 | 28,200 | 29,400 | 28,200 | 29,400 | 10 |
| 2008/03/31 | 28,200 | 28,200 | 28,200 | 28,200 | 2 |
| 2008/03/28 | 27,900 | 28,200 | 27,900 | 28,200 | 16 |
| 2008/03/27 | 27,000 | 27,000 | 27,000 | 27,000 | 5 |
| 2008/03/26 | 24,400 | 25,300 | 24,400 | 25,300 | 6 |
| 2008/03/25 | 24,100 | 24,100 | 22,900 | 24,100 | 4 |
| 2008/03/24 | 20,800 | 22,900 | 20,800 | 22,900 | 8 |
| 2008/03/21 | 21,500 | 23,800 | 21,500 | 23,800 | 5 |
| 2008/03/19 | 21,100 | 21,200 | 19,700 | 21,200 | 20 |
| 2008/03/18 | 16,600 | 19,200 | 16,600 | 19,200 | 92 |
| 2008/03/14 | 24,100 | 24,100 | 20,200 | 20,200 | 6 |
| 2008/03/13 | 22,000 | 22,000 | 22,000 | 22,000 | 12 |
| 2008/03/12 | 25,000 | 25,000 | 25,000 | 25,000 | 2 |
| 2008/03/11 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2008/03/04 | 27,500 | 28,000 | 27,500 | 28,000 | 6 |
| 2008/03/03 | 27,600 | 27,600 | 27,600 | 27,600 | 6 |
| 2008/02/27 | 24,912 | 26,100 | 24,000 | 26,100 | 6 |
| 2008/02/26 | 25,000 | 25,000 | 24,900 | 24,900 | 4 |
| 2008/02/25 | 25,000 | 25,000 | 24,900 | 25,000 | 9 |
| 2008/02/22 | 26,000 | 26,000 | 25,000 | 25,000 | 4 |
| 2008/02/21 | 27,000 | 27,980 | 26,480 | 27,980 | 6 |
| 2008/02/20 | 29,480 | 29,480 | 29,480 | 29,480 | 6 |
| 2008/02/19 | 29,800 | 29,800 | 29,800 | 29,800 | 1 |
| 2008/02/18 | 29,200 | 30,000 | 26,800 | 28,300 | 10 |
| 2008/02/15 | 26,800 | 29,800 | 26,800 | 29,800 | 5 |
| 2008/02/14 | 31,200 | 31,200 | 31,200 | 31,200 | 1 |
| 2008/01/25 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2008/01/24 | 32,700 | 32,700 | 32,700 | 32,700 | 1 |
| 2008/01/21 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2008/01/18 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2008/01/16 | 30,100 | 30,100 | 30,100 | 30,100 | 1 |
| 2008/01/15 | 29,200 | 29,200 | 29,200 | 29,200 | 1 |
| 2008/01/11 | 28,900 | 28,900 | 28,900 | 28,900 | 1 |
| 2008/01/10 | 27,900 | 27,900 | 27,900 | 27,900 | 2 |
| 2008/01/08 | 27,000 | 27,000 | 24,900 | 24,900 | 3 |