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 |
|---|---|---|---|---|---|
| 2005/12/30 | 57,100 | 57,500 | 56,200 | 57,100 | 611 |
| 2005/12/29 | 57,900 | 58,000 | 56,700 | 57,100 | 1,481 |
| 2005/12/28 | 55,800 | 58,100 | 55,800 | 58,000 | 1,437 |
| 2005/12/27 | 56,400 | 56,700 | 55,500 | 55,800 | 1,548 |
| 2005/12/26 | 57,500 | 57,800 | 55,600 | 56,400 | 2,867 |
| 2005/12/22 | 58,100 | 58,900 | 57,400 | 57,400 | 1,298 |
| 2005/12/21 | 59,200 | 59,200 | 58,000 | 58,500 | 981 |
| 2005/12/20 | 60,400 | 60,400 | 58,500 | 58,700 | 1,619 |
| 2005/12/19 | 60,700 | 61,100 | 60,300 | 60,300 | 588 |
| 2005/12/16 | 61,400 | 61,400 | 60,200 | 60,200 | 608 |
| 2005/12/15 | 60,000 | 62,300 | 59,600 | 60,900 | 1,864 |
| 2005/12/14 | 59,800 | 59,800 | 59,500 | 59,600 | 1,079 |
| 2005/12/13 | 59,600 | 59,700 | 59,400 | 59,700 | 539 |
| 2005/12/12 | 59,500 | 59,900 | 58,800 | 59,600 | 419 |
| 2005/12/09 | 58,500 | 59,700 | 58,500 | 58,500 | 610 |
| 2005/12/08 | 58,600 | 59,000 | 58,500 | 58,500 | 524 |
| 2005/12/07 | 59,900 | 59,900 | 58,400 | 58,400 | 754 |
| 2005/12/06 | 58,300 | 60,700 | 58,300 | 59,500 | 932 |
| 2005/12/05 | 58,100 | 58,800 | 57,800 | 58,000 | 1,340 |
| 2005/12/02 | 59,800 | 60,400 | 57,500 | 58,000 | 1,685 |
| 2005/12/01 | 60,700 | 60,900 | 59,800 | 59,900 | 1,009 |
| 2005/11/30 | 60,500 | 61,500 | 60,400 | 60,800 | 736 |
| 2005/11/29 | 61,900 | 62,500 | 60,600 | 61,200 | 1,002 |
| 2005/11/28 | 62,500 | 62,500 | 61,000 | 61,900 | 761 |
| 2005/11/25 | 63,200 | 63,200 | 62,000 | 62,500 | 234 |
| 2005/11/24 | 63,200 | 63,900 | 62,500 | 63,100 | 932 |
| 2005/11/22 | 63,600 | 63,900 | 63,000 | 63,000 | 351 |
| 2005/11/21 | 62,300 | 62,800 | 62,000 | 62,600 | 736 |
| 2005/11/18 | 62,600 | 63,000 | 61,900 | 62,200 | 430 |
| 2005/11/17 | 63,600 | 64,300 | 62,500 | 62,500 | 438 |
| 2005/11/16 | 61,600 | 63,300 | 61,600 | 62,700 | 504 |
| 2005/11/15 | 63,500 | 63,600 | 61,500 | 61,800 | 888 |
| 2005/11/14 | 65,100 | 65,200 | 64,100 | 64,200 | 1,075 |
| 2005/11/11 | 60,200 | 63,900 | 60,200 | 63,600 | 1,729 |
| 2005/11/10 | 63,100 | 63,500 | 61,000 | 61,000 | 1,632 |
| 2005/11/09 | 67,000 | 67,600 | 63,500 | 64,300 | 2,509 |
| 2005/11/08 | 67,000 | 69,600 | 65,100 | 66,100 | 6,048 |
| 2005/11/07 | 68,500 | 69,400 | 68,000 | 68,000 | 3,578 |
| 2005/11/04 | 75,900 | 80,500 | 74,200 | 78,000 | 10,623 |
| 2005/11/02 | 66,400 | 72,900 | 66,400 | 72,900 | 7,070 |
| 2005/11/01 | 67,200 | 67,900 | 66,200 | 67,900 | 638 |
| 2005/10/31 | 69,000 | 70,300 | 67,500 | 68,100 | 2,177 |
| 2005/10/28 | 66,500 | 69,000 | 65,500 | 68,500 | 3,345 |
| 2005/10/27 | 63,000 | 65,600 | 62,600 | 64,600 | 1,837 |
| 2005/10/26 | 60,200 | 63,000 | 60,100 | 63,000 | 1,777 |
| 2005/10/25 | 60,000 | 60,300 | 59,700 | 59,900 | 315 |
| 2005/10/24 | 60,500 | 60,500 | 59,500 | 59,800 | 382 |
| 2005/10/21 | 60,500 | 60,500 | 60,100 | 60,200 | 863 |
| 2005/10/20 | 60,200 | 60,600 | 60,100 | 60,500 | 458 |
| 2005/10/19 | 60,500 | 60,500 | 59,500 | 60,500 | 1,174 |
| 2005/10/18 | 61,200 | 61,300 | 60,200 | 60,800 | 756 |
| 2005/10/17 | 61,300 | 61,500 | 60,600 | 61,300 | 465 |
| 2005/10/14 | 61,200 | 61,500 | 60,300 | 61,200 | 1,148 |
| 2005/10/13 | 60,500 | 61,100 | 60,200 | 61,100 | 612 |
| 2005/10/12 | 59,500 | 60,400 | 59,500 | 60,000 | 748 |
| 2005/10/11 | 59,100 | 60,300 | 59,100 | 59,500 | 858 |
| 2005/10/07 | 58,500 | 59,300 | 58,000 | 58,900 | 641 |
| 2005/10/06 | 58,400 | 59,000 | 57,500 | 58,300 | 1,503 |
| 2005/10/05 | 58,000 | 59,000 | 57,900 | 58,200 | 907 |
| 2005/10/04 | 58,300 | 58,300 | 57,000 | 57,800 | 942 |
| 2005/10/03 | 56,500 | 57,800 | 56,200 | 57,500 | 614 |
| 2005/09/30 | 55,000 | 56,200 | 54,400 | 56,000 | 722 |
| 2005/09/29 | 56,800 | 57,900 | 55,300 | 55,600 | 601 |
| 2005/09/28 | 57,400 | 57,700 | 56,500 | 56,700 | 401 |
| 2005/09/27 | 58,500 | 58,700 | 57,300 | 57,400 | 295 |
| 2005/09/26 | 59,000 | 59,200 | 58,000 | 58,200 | 227 |
| 2005/09/22 | 59,200 | 59,900 | 57,900 | 59,000 | 453 |
| 2005/09/21 | 59,700 | 59,700 | 58,200 | 59,400 | 413 |
| 2005/09/20 | 60,000 | 60,000 | 58,800 | 59,700 | 365 |
| 2005/09/16 | 60,800 | 60,800 | 59,600 | 60,000 | 218 |
| 2005/09/15 | 60,400 | 60,900 | 59,600 | 60,500 | 404 |
| 2005/09/14 | 60,900 | 61,700 | 60,100 | 60,200 | 788 |
| 2005/09/13 | 58,600 | 61,500 | 58,600 | 60,900 | 1,042 |
| 2005/09/12 | 57,800 | 58,200 | 55,200 | 57,900 | 515 |
| 2005/09/09 | 58,400 | 58,600 | 57,800 | 58,200 | 355 |
| 2005/09/08 | 59,000 | 59,100 | 58,400 | 58,500 | 181 |
| 2005/09/07 | 59,900 | 59,900 | 58,600 | 58,600 | 208 |
| 2005/09/06 | 58,500 | 60,000 | 57,700 | 59,500 | 454 |
| 2005/09/05 | 60,000 | 60,100 | 59,300 | 59,400 | 262 |
| 2005/09/02 | 60,400 | 61,000 | 60,000 | 60,400 | 253 |
| 2005/09/01 | 60,400 | 60,800 | 60,200 | 60,500 | 421 |
| 2005/08/31 | 62,000 | 62,800 | 61,200 | 61,400 | 244 |
| 2005/08/30 | 63,500 | 63,800 | 62,000 | 62,000 | 618 |
| 2005/08/29 | 64,200 | 64,200 | 63,000 | 63,000 | 105 |
| 2005/08/26 | 62,700 | 64,800 | 61,500 | 63,800 | 584 |
| 2005/08/25 | 65,500 | 65,500 | 62,600 | 63,100 | 643 |
| 2005/08/24 | 67,300 | 67,600 | 65,000 | 65,900 | 609 |
| 2005/08/23 | 67,100 | 68,200 | 67,100 | 67,500 | 1,095 |
| 2005/08/22 | 69,100 | 69,400 | 67,100 | 67,100 | 1,699 |
| 2005/08/19 | 64,400 | 68,200 | 64,000 | 67,100 | 3,269 |
| 2005/08/18 | 62,900 | 64,000 | 62,900 | 63,400 | 359 |
| 2005/08/17 | 62,300 | 64,000 | 62,300 | 62,700 | 355 |
| 2005/08/16 | 65,000 | 65,400 | 62,600 | 62,800 | 478 |
| 2005/08/15 | 62,100 | 64,300 | 62,100 | 64,000 | 710 |
| 2005/08/12 | 60,600 | 64,900 | 60,600 | 62,100 | 581 |
| 2005/08/11 | 60,600 | 60,900 | 59,600 | 60,000 | 166 |
| 2005/08/10 | 59,200 | 60,500 | 59,100 | 60,500 | 203 |
| 2005/08/09 | 58,600 | 60,000 | 57,500 | 59,300 | 238 |
| 2005/08/08 | 57,500 | 58,800 | 55,600 | 58,000 | 297 |
| 2005/08/05 | 59,000 | 60,000 | 58,500 | 58,500 | 234 |
| 2005/08/04 | 62,000 | 62,000 | 59,000 | 59,000 | 509 |
| 2005/08/03 | 63,100 | 63,700 | 62,000 | 62,000 | 389 |
| 2005/08/02 | 63,900 | 64,200 | 63,000 | 63,000 | 321 |
| 2005/08/01 | 64,100 | 64,700 | 63,700 | 63,900 | 302 |
| 2005/07/29 | 63,900 | 64,200 | 63,800 | 63,900 | 220 |
| 2005/07/28 | 63,800 | 64,000 | 63,400 | 63,800 | 286 |
| 2005/07/27 | 63,700 | 64,200 | 63,500 | 63,700 | 453 |
| 2005/07/26 | 64,300 | 64,600 | 63,100 | 63,700 | 400 |
| 2005/07/25 | 63,000 | 65,500 | 63,000 | 63,600 | 393 |
| 2005/07/22 | 64,300 | 64,700 | 63,800 | 64,300 | 227 |
| 2005/07/21 | 64,400 | 65,000 | 64,000 | 64,300 | 213 |
| 2005/07/20 | 65,400 | 65,600 | 64,000 | 65,000 | 563 |
| 2005/07/19 | 65,300 | 65,800 | 64,500 | 65,400 | 400 |
| 2005/07/15 | 67,100 | 67,400 | 66,700 | 66,800 | 230 |
| 2005/07/14 | 68,500 | 68,500 | 67,000 | 67,400 | 310 |
| 2005/07/13 | 69,000 | 69,000 | 67,800 | 68,100 | 727 |
| 2005/07/12 | 68,800 | 69,100 | 68,700 | 69,000 | 420 |
| 2005/07/11 | 69,200 | 69,200 | 68,600 | 68,800 | 242 |
| 2005/07/08 | 68,500 | 69,400 | 68,500 | 68,700 | 273 |
| 2005/07/07 | 67,500 | 68,700 | 67,000 | 68,700 | 284 |
| 2005/07/06 | 69,600 | 69,600 | 67,500 | 68,400 | 280 |
| 2005/07/05 | 70,700 | 70,700 | 69,500 | 69,600 | 219 |
| 2005/07/04 | 70,000 | 71,000 | 69,700 | 71,000 | 393 |
| 2005/07/01 | 69,200 | 69,700 | 67,900 | 69,700 | 390 |
| 2005/06/30 | 70,000 | 70,000 | 69,000 | 69,500 | 492 |
| 2005/06/29 | 68,100 | 70,900 | 67,600 | 68,500 | 923 |
| 2005/06/28 | 65,900 | 69,100 | 65,400 | 67,500 | 1,443 |
| 2005/06/27 | 64,000 | 64,500 | 64,000 | 64,500 | 209 |
| 2005/06/24 | 63,500 | 64,400 | 63,000 | 63,800 | 190 |
| 2005/06/23 | 63,000 | 64,500 | 62,900 | 63,500 | 356 |
| 2005/06/22 | 63,300 | 63,600 | 62,100 | 62,800 | 585 |
| 2005/06/21 | 64,200 | 65,000 | 63,200 | 63,600 | 375 |
| 2005/06/20 | 65,000 | 65,000 | 63,500 | 64,400 | 418 |
| 2005/06/17 | 65,100 | 65,500 | 64,500 | 65,000 | 363 |
| 2005/06/16 | 66,000 | 66,200 | 65,000 | 65,800 | 259 |
| 2005/06/15 | 67,500 | 67,900 | 66,600 | 66,900 | 274 |
| 2005/06/14 | 66,200 | 67,000 | 65,500 | 67,000 | 428 |
| 2005/06/13 | 64,600 | 65,900 | 64,600 | 65,900 | 211 |
| 2005/06/10 | 65,500 | 65,500 | 64,000 | 64,600 | 647 |
| 2005/06/09 | 65,500 | 66,500 | 65,000 | 65,500 | 456 |
| 2005/06/08 | 68,900 | 68,900 | 65,400 | 66,000 | 1,527 |
| 2005/06/07 | 65,400 | 69,800 | 64,700 | 68,400 | 3,213 |
| 2005/06/06 | 65,500 | 66,000 | 65,100 | 66,000 | 399 |
| 2005/06/03 | 67,000 | 67,500 | 65,300 | 66,000 | 445 |
| 2005/06/02 | 68,000 | 68,000 | 66,700 | 67,000 | 675 |
| 2005/06/01 | 68,000 | 68,900 | 67,500 | 68,300 | 330 |
| 2005/05/31 | 67,800 | 69,200 | 66,400 | 69,000 | 706 |
| 2005/05/30 | 71,700 | 71,700 | 67,000 | 68,800 | 685 |
| 2005/05/27 | 70,100 | 72,000 | 70,100 | 72,000 | 175 |
| 2005/05/26 | 72,500 | 72,500 | 70,000 | 70,000 | 421 |
| 2005/05/25 | 72,600 | 74,000 | 70,100 | 73,500 | 622 |
| 2005/05/24 | 76,500 | 77,000 | 74,900 | 76,600 | 582 |
| 2005/05/23 | 77,000 | 79,500 | 76,100 | 77,600 | 405 |
| 2005/05/20 | 75,000 | 76,500 | 74,000 | 76,400 | 343 |
| 2005/05/19 | 75,000 | 77,000 | 68,500 | 75,000 | 442 |
| 2005/05/18 | 76,000 | 77,100 | 76,000 | 76,000 | 78 |
| 2005/05/17 | 80,100 | 80,100 | 77,000 | 77,000 | 131 |
| 2005/05/16 | 82,500 | 82,900 | 80,000 | 80,000 | 176 |
| 2005/05/13 | 83,600 | 84,800 | 82,100 | 83,000 | 259 |
| 2005/05/12 | 83,000 | 83,400 | 82,500 | 83,000 | 148 |
| 2005/05/11 | 79,900 | 84,900 | 79,900 | 83,000 | 350 |
| 2005/05/10 | 79,900 | 80,000 | 79,000 | 80,000 | 192 |
| 2005/05/09 | 79,100 | 79,900 | 78,900 | 78,900 | 102 |
| 2005/05/06 | 78,700 | 79,000 | 78,000 | 78,600 | 129 |
| 2005/05/02 | 76,000 | 77,700 | 75,500 | 77,700 | 115 |
| 2005/04/28 | 78,100 | 79,000 | 77,900 | 78,500 | 70 |
| 2005/04/27 | 78,300 | 79,000 | 78,000 | 78,500 | 129 |
| 2005/04/26 | 74,800 | 78,300 | 74,600 | 78,300 | 190 |
| 2005/04/25 | 77,000 | 77,000 | 73,800 | 75,500 | 241 |
| 2005/04/22 | 77,100 | 78,400 | 76,600 | 76,900 | 140 |
| 2005/04/21 | 78,000 | 78,000 | 76,100 | 77,400 | 121 |
| 2005/04/20 | 80,100 | 80,100 | 77,700 | 78,300 | 120 |
| 2005/04/19 | 77,400 | 81,000 | 77,000 | 78,900 | 128 |
| 2005/04/18 | 79,900 | 79,900 | 76,700 | 78,400 | 170 |
| 2005/04/15 | 80,500 | 80,700 | 80,000 | 80,100 | 144 |
| 2005/04/14 | 81,900 | 81,900 | 80,000 | 80,700 | 127 |
| 2005/04/13 | 82,000 | 84,000 | 80,000 | 81,500 | 338 |
| 2005/04/12 | 84,000 | 84,000 | 80,500 | 81,300 | 199 |
| 2005/04/11 | 85,700 | 86,100 | 83,100 | 83,500 | 600 |
| 2005/04/08 | 83,500 | 87,000 | 82,300 | 85,000 | 898 |
| 2005/04/07 | 84,400 | 85,900 | 81,500 | 82,000 | 466 |
| 2005/04/06 | 86,000 | 86,500 | 83,600 | 83,600 | 435 |
| 2005/04/05 | 86,000 | 87,000 | 83,000 | 84,500 | 701 |
| 2005/04/04 | 80,000 | 87,000 | 80,000 | 85,000 | 754 |
| 2005/04/01 | 76,000 | 79,300 | 76,000 | 79,000 | 131 |
| 2005/03/31 | 78,400 | 81,000 | 78,100 | 79,000 | 570 |
| 2005/03/30 | 82,800 | 82,800 | 74,800 | 78,100 | 515 |
| 2005/03/29 | 85,300 | 86,000 | 82,000 | 82,500 | 648 |
| 2005/03/28 | 90,900 | 90,900 | 87,000 | 88,300 | 1,950 |
| 2005/03/28 | 1 -> 5.00 分割 | ||||
| 2005/03/25 | 398,000 | 414,000 | 390,000 | 405,000 | 904 |
| 2005/03/24 | 409,000 | 410,000 | 400,000 | 400,000 | 356 |
| 2005/03/23 | 413,000 | 414,000 | 407,000 | 408,000 | 157 |
| 2005/03/22 | 405,000 | 412,000 | 404,000 | 409,000 | 218 |
| 2005/03/18 | 402,000 | 407,000 | 398,000 | 404,000 | 312 |
| 2005/03/17 | 418,000 | 418,000 | 400,000 | 412,000 | 294 |
| 2005/03/16 | 426,000 | 429,000 | 416,000 | 422,000 | 228 |
| 2005/03/15 | 429,000 | 430,000 | 422,000 | 427,000 | 231 |
| 2005/03/14 | 411,000 | 425,000 | 407,000 | 425,000 | 326 |
| 2005/03/11 | 388,000 | 406,000 | 373,000 | 406,000 | 647 |
| 2005/03/10 | 414,000 | 414,000 | 388,000 | 389,000 | 1,011 |
| 2005/03/09 | 427,000 | 428,000 | 415,000 | 415,000 | 480 |
| 2005/03/08 | 432,000 | 438,000 | 427,000 | 427,000 | 472 |
| 2005/03/07 | 424,000 | 429,000 | 422,000 | 427,000 | 272 |
| 2005/03/04 | 420,000 | 425,000 | 416,000 | 420,000 | 298 |
| 2005/03/03 | 418,000 | 435,000 | 415,000 | 420,000 | 584 |
| 2005/03/02 | 420,000 | 425,000 | 414,000 | 417,000 | 539 |
| 2005/03/01 | 430,000 | 438,000 | 419,000 | 420,000 | 802 |
| 2005/02/28 | 432,000 | 434,000 | 426,000 | 429,000 | 355 |
| 2005/02/25 | 434,000 | 438,000 | 426,000 | 427,000 | 569 |
| 2005/02/24 | 455,000 | 456,000 | 430,000 | 430,000 | 820 |
| 2005/02/23 | 459,000 | 465,000 | 454,000 | 455,000 | 247 |
| 2005/02/22 | 445,000 | 478,000 | 425,000 | 474,000 | 527 |
| 2005/02/21 | 456,000 | 457,000 | 441,000 | 447,000 | 343 |
| 2005/02/18 | 466,000 | 466,000 | 450,000 | 457,000 | 331 |
| 2005/02/17 | 468,000 | 470,000 | 458,000 | 466,000 | 368 |
| 2005/02/16 | 479,000 | 481,000 | 459,000 | 470,000 | 559 |
| 2005/02/15 | 524,000 | 530,000 | 459,000 | 464,000 | 3,043 |
| 2005/02/14 | 510,000 | 510,000 | 480,000 | 484,000 | 410 |
| 2005/02/10 | 521,000 | 531,000 | 500,000 | 512,000 | 535 |
| 2005/02/09 | 534,000 | 558,000 | 517,000 | 518,000 | 1,628 |
| 2005/02/08 | 501,000 | 547,000 | 500,000 | 530,000 | 3,654 |
| 2005/02/07 | 491,000 | 504,000 | 490,000 | 499,000 | 326 |
| 2005/02/04 | 493,000 | 493,000 | 480,000 | 489,000 | 421 |
| 2005/02/03 | 498,000 | 508,000 | 487,000 | 493,000 | 590 |
| 2005/02/02 | 485,000 | 498,000 | 480,000 | 493,000 | 212 |
| 2005/02/01 | 493,000 | 495,000 | 475,000 | 475,000 | 363 |
| 2005/01/31 | 490,000 | 500,000 | 480,000 | 485,000 | 262 |
| 2005/01/28 | 500,000 | 511,000 | 485,000 | 500,000 | 913 |
| 2005/01/27 | 480,000 | 508,000 | 468,000 | 500,000 | 567 |
| 2005/01/26 | 513,000 | 513,000 | 481,000 | 488,000 | 553 |
| 2005/01/25 | 520,000 | 528,000 | 500,000 | 509,000 | 1,048 |
| 2005/01/24 | 492,000 | 515,000 | 480,000 | 515,000 | 1,599 |
| 2005/01/21 | 478,000 | 504,000 | 474,000 | 487,000 | 1,026 |
| 2005/01/20 | 499,000 | 519,000 | 474,000 | 483,000 | 1,962 |
| 2005/01/19 | 460,000 | 509,000 | 450,000 | 509,000 | 4,348 |
| 2005/01/18 | 441,000 | 466,000 | 422,000 | 459,000 | 772 |
| 2005/01/17 | 450,000 | 468,000 | 446,000 | 449,000 | 689 |
| 2005/01/14 | 465,000 | 495,000 | 446,000 | 446,000 | 5,081 |
| 2005/01/13 | 408,000 | 459,000 | 398,000 | 447,000 | 3,516 |
| 2005/01/12 | 419,000 | 427,000 | 405,000 | 413,000 | 790 |
| 2005/01/11 | 390,000 | 434,000 | 386,000 | 434,000 | 1,716 |
| 2005/01/07 | 395,000 | 397,000 | 374,000 | 384,000 | 412 |
| 2005/01/06 | 399,000 | 404,000 | 382,000 | 395,000 | 819 |
| 2005/01/05 | 357,000 | 397,000 | 357,000 | 397,000 | 843 |
| 2005/01/04 | 358,000 | 360,000 | 350,000 | 357,000 | 66 |