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 |
|---|---|---|---|---|---|
| 2012/12/26 | 18,550 | 18,550 | 18,550 | 18,550 | 1 |
| 2012/12/25 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2012/12/18 | 20,700 | 20,700 | 20,700 | 20,700 | 10 |
| 2012/12/17 | 20,500 | 20,500 | 20,500 | 20,500 | 10 |
| 2012/12/11 | 19,800 | 20,500 | 19,800 | 20,500 | 7 |
| 2012/12/07 | 19,500 | 19,500 | 19,500 | 19,500 | 1 |
| 2012/12/06 | 20,000 | 20,690 | 20,000 | 20,400 | 34 |
| 2012/12/05 | 19,800 | 19,800 | 19,800 | 19,800 | 7 |
| 2012/12/04 | 19,700 | 19,700 | 19,700 | 19,700 | 1 |
| 2012/11/06 | 20,000 | 20,000 | 20,000 | 20,000 | 8 |
| 2012/11/05 | 20,000 | 20,000 | 20,000 | 20,000 | 2 |
| 2012/11/02 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2012/10/18 | 18,500 | 18,500 | 18,500 | 18,500 | 15 |
| 2012/10/11 | 20,700 | 20,700 | 20,700 | 20,700 | 1 |
| 2012/10/10 | 19,890 | 19,890 | 19,890 | 19,890 | 2 |
| 2012/10/09 | 18,950 | 18,950 | 18,950 | 18,950 | 7 |
| 2012/10/05 | 19,630 | 19,630 | 18,050 | 18,050 | 14 |
| 2012/10/02 | 18,700 | 18,700 | 18,700 | 18,700 | 37 |
| 2012/09/21 | 20,500 | 20,500 | 20,500 | 20,500 | 7 |
| 2012/09/18 | 19,800 | 19,800 | 19,800 | 19,800 | 5 |
| 2012/09/14 | 19,400 | 19,400 | 19,400 | 19,400 | 2 |
| 2012/09/13 | 20,300 | 20,800 | 20,300 | 20,800 | 2 |
| 2012/09/12 | 18,700 | 18,700 | 18,700 | 18,700 | 7 |
| 2012/09/11 | 19,000 | 22,000 | 19,000 | 22,000 | 14 |
| 2012/09/10 | 18,700 | 18,700 | 18,700 | 18,700 | 1 |
| 2012/09/06 | 21,000 | 21,000 | 21,000 | 21,000 | 9 |
| 2012/09/05 | 20,470 | 20,470 | 20,470 | 20,470 | 1 |
| 2012/09/03 | 19,500 | 19,500 | 19,500 | 19,500 | 10 |
| 2012/08/27 | 19,500 | 19,500 | 19,500 | 19,500 | 6 |
| 2012/08/20 | 19,000 | 19,000 | 19,000 | 19,000 | 11 |
| 2012/08/13 | 18,300 | 18,300 | 18,300 | 18,300 | 2 |
| 2012/08/10 | 19,500 | 19,500 | 19,500 | 19,500 | 2 |
| 2012/08/07 | 20,940 | 20,940 | 20,940 | 20,940 | 8 |
| 2012/08/06 | 19,950 | 19,950 | 19,950 | 19,950 | 5 |
| 2012/07/27 | 19,000 | 19,000 | 19,000 | 19,000 | 4 |
| 2012/07/25 | 19,700 | 19,700 | 19,700 | 19,700 | 10 |
| 2012/07/18 | 20,000 | 20,000 | 20,000 | 20,000 | 10 |
| 2012/07/12 | 20,000 | 20,000 | 19,500 | 20,000 | 10 |
| 2012/07/10 | 20,500 | 21,000 | 20,500 | 21,000 | 20 |
| 2012/07/06 | 22,900 | 22,900 | 22,900 | 22,900 | 9 |
| 2012/07/05 | 22,050 | 22,500 | 22,050 | 22,500 | 4 |
| 2012/07/03 | 21,000 | 21,000 | 21,000 | 21,000 | 20 |
| 2012/07/02 | 18,500 | 19,500 | 18,500 | 19,500 | 18 |
| 2012/06/29 | 18,330 | 18,330 | 18,330 | 18,330 | 4 |
| 2012/06/26 | 20,200 | 20,200 | 18,500 | 19,380 | 12 |
| 2012/06/25 | 19,000 | 19,000 | 19,000 | 19,000 | 5 |
| 2012/06/22 | 19,000 | 19,000 | 18,250 | 18,250 | 11 |
| 2012/06/19 | 19,400 | 19,400 | 19,400 | 19,400 | 5 |
| 2012/06/15 | 19,000 | 19,000 | 18,200 | 18,200 | 14 |
| 2012/06/14 | 20,500 | 20,500 | 20,500 | 20,500 | 5 |
| 2012/06/12 | 19,000 | 20,480 | 19,000 | 20,480 | 22 |
| 2012/06/08 | 20,500 | 20,500 | 19,000 | 20,490 | 48 |
| 2012/06/07 | 22,800 | 23,100 | 17,500 | 20,000 | 88 |
| 2012/06/06 | 16,280 | 19,100 | 16,280 | 19,100 | 31 |
| 2012/06/05 | 15,600 | 15,610 | 15,100 | 15,100 | 17 |
| 2012/06/01 | 15,500 | 15,500 | 14,900 | 14,900 | 16 |
| 2012/05/31 | 15,900 | 15,900 | 15,900 | 15,900 | 1 |
| 2012/05/30 | 16,000 | 16,000 | 16,000 | 16,000 | 13 |
| 2012/05/28 | 18,000 | 18,000 | 17,000 | 17,000 | 15 |
| 2012/05/25 | 18,000 | 18,000 | 18,000 | 18,000 | 10 |
| 2012/05/24 | 18,900 | 18,900 | 18,900 | 18,900 | 1 |
| 2012/05/23 | 19,500 | 19,500 | 19,500 | 19,500 | 1 |
| 2012/05/22 | 20,000 | 20,000 | 19,000 | 19,000 | 10 |
| 2012/05/21 | 20,000 | 20,000 | 20,000 | 20,000 | 10 |
| 2012/05/18 | 21,510 | 22,000 | 21,510 | 22,000 | 11 |
| 2012/05/15 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2012/05/08 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2012/05/07 | 26,500 | 26,500 | 25,950 | 25,950 | 11 |
| 2012/05/02 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2012/05/01 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2012/04/25 | 24,010 | 24,010 | 24,010 | 24,010 | 1 |
| 2012/04/23 | 24,800 | 24,800 | 24,800 | 24,800 | 1 |
| 2012/04/19 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2012/04/16 | 26,500 | 26,500 | 26,500 | 26,500 | 2 |
| 2012/04/06 | 26,250 | 26,250 | 26,250 | 26,250 | 12 |
| 2012/04/05 | 25,000 | 25,000 | 25,000 | 25,000 | 2 |
| 2012/04/04 | 24,000 | 24,000 | 24,000 | 24,000 | 2 |
| 2012/04/02 | 23,000 | 23,000 | 23,000 | 23,000 | 4 |
| 2012/03/30 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2012/03/29 | 22,300 | 22,300 | 22,300 | 22,300 | 4 |
| 2012/03/28 | 23,300 | 23,300 | 23,300 | 23,300 | 3 |
| 2012/03/26 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
| 2012/03/21 | 25,500 | 25,500 | 25,500 | 25,500 | 6 |
| 2012/03/19 | 23,000 | 23,000 | 23,000 | 23,000 | 4 |
| 2012/03/16 | 24,510 | 25,000 | 24,510 | 25,000 | 26 |
| 2012/03/15 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2012/03/12 | 24,250 | 24,250 | 24,250 | 24,250 | 1 |
| 2012/03/06 | 26,500 | 26,500 | 26,250 | 26,250 | 12 |
| 2012/03/05 | 25,000 | 25,000 | 25,000 | 25,000 | 2 |
| 2012/03/01 | 22,100 | 24,500 | 22,100 | 24,500 | 16 |
| 2012/02/28 | 23,010 | 23,010 | 22,500 | 22,500 | 7 |
| 2012/02/27 | 22,220 | 26,500 | 22,220 | 26,500 | 19 |
| 2012/02/22 | 23,500 | 23,500 | 21,500 | 21,500 | 5 |
| 2012/02/21 | 22,500 | 22,500 | 22,500 | 22,500 | 1 |
| 2012/02/16 | 22,500 | 22,500 | 22,500 | 22,500 | 1 |
| 2012/02/14 | 22,170 | 22,170 | 20,000 | 21,500 | 18 |
| 2012/02/10 | 24,670 | 24,670 | 24,670 | 24,670 | 1 |
| 2012/02/06 | 25,000 | 25,000 | 24,670 | 24,670 | 14 |
| 2012/02/03 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
| 2012/01/26 | 24,000 | 24,000 | 24,000 | 24,000 | 1 |
| 2012/01/24 | 25,500 | 25,500 | 25,500 | 25,500 | 5 |
| 2012/01/18 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2012/01/12 | 29,500 | 29,500 | 29,500 | 29,500 | 6 |
| 2012/01/11 | 30,000 | 31,500 | 30,000 | 31,500 | 6 |
| 2012/01/10 | 28,100 | 28,100 | 28,100 | 28,100 | 1 |
| 2012/01/06 | 26,770 | 26,770 | 26,770 | 26,770 | 2 |
| 2012/01/05 | 25,500 | 25,500 | 25,500 | 25,500 | 2 |