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 |
|---|---|---|---|---|---|
| 2009/12/25 | 33,700 | 33,700 | 33,700 | 33,700 | 1 |
| 2009/12/18 | 31,200 | 31,200 | 31,200 | 31,200 | 1 |
| 2009/12/09 | 35,252 | 35,252 | 35,252 | 35,252 | 2 |
| 2009/12/08 | 33,600 | 33,600 | 33,600 | 33,600 | 1 |
| 2009/12/03 | 32,000 | 32,000 | 32,000 | 32,000 | 5 |
| 2009/11/30 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2009/11/27 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2009/11/20 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2009/11/18 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2009/11/12 | 31,800 | 31,800 | 31,000 | 31,000 | 3 |
| 2009/11/11 | 30,000 | 30,000 | 30,000 | 30,000 | 6 |
| 2009/11/06 | 30,800 | 30,800 | 30,800 | 30,800 | 3 |
| 2009/10/14 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2009/10/06 | 30,200 | 30,200 | 30,200 | 30,200 | 3 |
| 2009/09/17 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/09/14 | 29,100 | 30,000 | 29,100 | 30,000 | 8 |
| 2009/09/07 | 30,800 | 30,800 | 30,800 | 30,800 | 3 |
| 2009/09/04 | 30,000 | 30,000 | 30,000 | 30,000 | 11 |
| 2009/09/02 | 30,000 | 30,000 | 30,000 | 30,000 | 10 |
| 2009/08/28 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2009/08/24 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2009/08/17 | 29,900 | 30,000 | 29,900 | 30,000 | 37 |
| 2009/08/13 | 28,400 | 29,600 | 28,100 | 29,600 | 7 |
| 2009/08/10 | 31,100 | 31,500 | 31,100 | 31,500 | 2 |
| 2009/08/06 | 31,900 | 31,900 | 31,900 | 31,900 | 2 |
| 2009/08/05 | 27,900 | 30,800 | 27,900 | 30,800 | 7 |
| 2009/08/04 | 29,800 | 29,800 | 29,800 | 29,800 | 3 |
| 2009/08/03 | 29,052 | 33,500 | 29,000 | 33,500 | 4 |
| 2009/07/22 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2009/07/17 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2009/07/16 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2009/07/06 | 33,052 | 33,052 | 33,052 | 33,052 | 3 |
| 2009/06/16 | 31,500 | 31,500 | 31,500 | 31,500 | 10 |
| 2009/06/11 | 30,500 | 30,500 | 30,500 | 30,500 | 3 |
| 2009/06/09 | 31,952 | 31,952 | 31,952 | 31,952 | 2 |
| 2009/06/08 | 30,452 | 30,452 | 30,452 | 30,452 | 1 |
| 2009/06/03 | 29,000 | 29,000 | 29,000 | 29,000 | 12 |
| 2009/06/01 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
| 2009/05/29 | 25,100 | 26,000 | 25,100 | 26,000 | 2 |
| 2009/05/25 | 23,000 | 23,000 | 23,000 | 23,000 | 4 |
| 2009/05/19 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
| 2009/05/07 | 27,512 | 27,512 | 27,512 | 27,512 | 3 |
| 2009/04/28 | 23,000 | 26,200 | 23,000 | 26,200 | 3 |
| 2009/04/07 | 22,000 | 25,000 | 22,000 | 22,600 | 7 |
| 2009/04/06 | 26,560 | 26,560 | 26,560 | 26,560 | 3 |
| 2009/03/18 | 25,300 | 25,300 | 25,300 | 25,300 | 2 |
| 2009/03/17 | 25,500 | 25,500 | 25,300 | 25,300 | 3 |
| 2009/03/16 | 25,500 | 25,500 | 25,500 | 25,500 | 2 |
| 2009/03/13 | 25,800 | 25,800 | 25,500 | 25,500 | 3 |
| 2009/03/12 | 25,992 | 25,992 | 25,800 | 25,800 | 3 |
| 2009/03/10 | 25,992 | 25,992 | 25,992 | 25,992 | 1 |
| 2009/03/09 | 26,000 | 26,000 | 25,992 | 25,992 | 3 |
| 2009/03/06 | 26,000 | 26,000 | 26,000 | 26,000 | 7 |
| 2009/03/05 | 25,500 | 25,500 | 25,500 | 25,500 | 3 |
| 2009/02/27 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2009/02/26 | 25,592 | 25,592 | 25,500 | 25,500 | 3 |
| 2009/02/25 | 25,592 | 25,592 | 25,592 | 25,592 | 3 |
| 2009/02/24 | 25,592 | 25,592 | 25,592 | 25,592 | 1 |
| 2009/02/23 | 26,000 | 26,000 | 25,600 | 25,600 | 3 |
| 2009/02/20 | 26,000 | 26,000 | 26,000 | 26,000 | 2 |
| 2009/02/19 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
| 2009/02/18 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2009/02/06 | 27,300 | 27,300 | 26,000 | 26,000 | 6 |
| 2009/02/05 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
| 2009/02/02 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2009/01/30 | 23,000 | 26,000 | 23,000 | 26,000 | 4 |
| 2009/01/29 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2009/01/22 | 22,700 | 23,000 | 22,700 | 23,000 | 4 |
| 2009/01/21 | 22,700 | 22,700 | 22,700 | 22,700 | 1 |
| 2009/01/19 | 22,700 | 22,700 | 22,700 | 22,700 | 1 |
| 2009/01/16 | 22,700 | 22,712 | 22,700 | 22,700 | 13 |
| 2009/01/15 | 22,700 | 22,700 | 22,700 | 22,700 | 2 |
| 2009/01/14 | 22,792 | 22,792 | 22,700 | 22,700 | 3 |
| 2009/01/13 | 22,712 | 22,792 | 19,712 | 22,792 | 21 |
| 2009/01/06 | 21,632 | 21,632 | 21,632 | 21,632 | 1 |