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 |
|---|---|---|---|---|---|
| 2008/12/30 | 6,970 | 7,190 | 6,970 | 7,110 | 254 |
| 2008/12/29 | 6,650 | 7,090 | 6,650 | 7,070 | 245 |
| 2008/12/26 | 6,230 | 6,650 | 6,230 | 6,650 | 298 |
| 2008/12/25 | 6,630 | 6,690 | 6,230 | 6,230 | 232 |
| 2008/12/24 | 6,690 | 6,720 | 6,200 | 6,630 | 276 |
| 2008/12/22 | 7,000 | 7,010 | 6,580 | 6,590 | 194 |
| 2008/12/19 | 7,000 | 7,120 | 6,790 | 7,000 | 182 |
| 2008/12/18 | 6,820 | 7,000 | 6,820 | 7,000 | 166 |
| 2008/12/17 | 7,000 | 7,030 | 6,850 | 6,850 | 163 |
| 2008/12/16 | 7,210 | 7,210 | 7,020 | 7,030 | 164 |
| 2008/12/15 | 6,620 | 7,200 | 6,620 | 7,200 | 229 |
| 2008/12/12 | 6,800 | 6,900 | 6,610 | 6,620 | 143 |
| 2008/12/11 | 6,920 | 6,920 | 6,710 | 6,800 | 293 |
| 2008/12/10 | 6,980 | 7,000 | 6,710 | 6,920 | 161 |
| 2008/12/09 | 7,000 | 7,130 | 6,730 | 6,780 | 278 |
| 2008/12/08 | 6,500 | 7,130 | 6,500 | 7,000 | 185 |
| 2008/12/05 | 6,350 | 6,500 | 6,350 | 6,500 | 86 |
| 2008/12/04 | 6,450 | 6,490 | 6,450 | 6,450 | 75 |
| 2008/12/03 | 6,800 | 6,800 | 6,350 | 6,450 | 129 |
| 2008/12/02 | 6,800 | 6,800 | 6,450 | 6,450 | 166 |
| 2008/12/01 | 6,110 | 6,980 | 6,110 | 6,800 | 251 |
| 2008/11/28 | 6,500 | 6,500 | 6,070 | 6,070 | 136 |
| 2008/11/27 | 6,500 | 6,500 | 6,500 | 6,500 | 89 |
| 2008/11/26 | 6,500 | 6,500 | 6,490 | 6,500 | 6 |
| 2008/11/25 | 6,480 | 6,490 | 6,400 | 6,490 | 111 |
| 2008/11/21 | 6,280 | 6,400 | 6,280 | 6,400 | 54 |
| 2008/11/20 | 6,300 | 6,310 | 6,290 | 6,290 | 125 |
| 2008/11/19 | 6,040 | 6,430 | 6,040 | 6,300 | 106 |
| 2008/11/18 | 6,290 | 6,290 | 6,010 | 6,030 | 121 |
| 2008/11/17 | 6,290 | 6,450 | 6,290 | 6,290 | 160 |
| 2008/11/14 | 6,280 | 6,590 | 6,010 | 6,290 | 163 |
| 2008/11/13 | 6,290 | 6,300 | 6,280 | 6,280 | 62 |
| 2008/11/12 | 6,210 | 6,500 | 6,210 | 6,290 | 139 |
| 2008/11/11 | 5,780 | 6,220 | 5,780 | 6,200 | 128 |
| 2008/11/10 | 6,140 | 6,240 | 6,100 | 6,180 | 151 |
| 2008/11/07 | 6,110 | 6,200 | 6,110 | 6,140 | 23 |
| 2008/11/06 | 6,210 | 6,250 | 6,100 | 6,200 | 60 |
| 2008/11/05 | 6,130 | 6,200 | 6,120 | 6,190 | 106 |
| 2008/11/04 | 6,200 | 6,200 | 5,800 | 6,080 | 67 |
| 2008/10/31 | 5,950 | 5,950 | 5,400 | 5,700 | 58 |
| 2008/10/30 | 5,300 | 5,880 | 5,300 | 5,850 | 33 |
| 2008/10/29 | 5,940 | 5,940 | 5,140 | 5,300 | 45 |
| 2008/10/28 | 4,910 | 5,360 | 4,910 | 5,350 | 116 |
| 2008/10/27 | 5,840 | 5,910 | 5,500 | 5,910 | 117 |
| 2008/10/24 | 6,800 | 6,800 | 5,900 | 6,100 | 123 |
| 2008/10/23 | 6,250 | 6,400 | 6,030 | 6,400 | 279 |
| 2008/10/22 | 5,550 | 6,550 | 5,550 | 6,550 | 403 |
| 2008/10/21 | 5,570 | 5,600 | 5,260 | 5,550 | 163 |
| 2008/10/20 | 5,190 | 5,300 | 4,900 | 5,270 | 79 |
| 2008/10/17 | 5,400 | 5,590 | 4,850 | 5,220 | 160 |
| 2008/10/16 | 4,860 | 5,490 | 4,860 | 5,430 | 164 |
| 2008/10/15 | 4,810 | 5,340 | 4,810 | 5,340 | 83 |
| 2008/10/14 | 4,850 | 4,850 | 4,850 | 4,850 | 28 |
| 2008/10/10 | 4,400 | 4,410 | 4,350 | 4,350 | 170 |
| 2008/10/09 | 4,710 | 5,200 | 4,550 | 4,850 | 127 |
| 2008/10/08 | 5,500 | 5,600 | 5,300 | 5,300 | 208 |
| 2008/10/07 | 5,990 | 6,700 | 5,990 | 6,300 | 107 |
| 2008/10/06 | 6,140 | 6,990 | 6,140 | 6,990 | 119 |
| 2008/10/03 | 6,900 | 7,090 | 6,400 | 7,040 | 160 |
| 2008/10/02 | 6,900 | 7,100 | 6,900 | 7,100 | 30 |
| 2008/10/01 | 7,190 | 7,190 | 6,700 | 7,000 | 68 |
| 2008/09/30 | 7,100 | 7,200 | 7,090 | 7,090 | 469 |
| 2008/09/29 | 7,280 | 7,300 | 7,080 | 7,090 | 307 |
| 2008/09/26 | 7,190 | 7,500 | 7,020 | 7,080 | 216 |
| 2008/09/25 | 7,040 | 7,200 | 6,800 | 7,000 | 823 |
| 2008/09/24 | 6,010 | 7,120 | 6,000 | 7,060 | 1,300 |
| 2008/09/22 | 6,100 | 6,200 | 5,900 | 6,200 | 74 |
| 2008/09/19 | 5,910 | 6,100 | 5,900 | 6,100 | 32 |
| 2008/09/18 | 5,980 | 5,990 | 5,800 | 5,810 | 42 |
| 2008/09/17 | 6,200 | 6,350 | 6,000 | 6,000 | 147 |
| 2008/09/16 | 5,800 | 6,200 | 5,500 | 6,200 | 276 |
| 2008/09/12 | 5,940 | 6,000 | 5,940 | 6,000 | 9 |
| 2008/09/11 | 5,800 | 6,000 | 5,800 | 5,900 | 107 |
| 2008/09/10 | 6,100 | 6,100 | 5,860 | 5,880 | 122 |
| 2008/09/09 | 6,080 | 6,200 | 6,000 | 6,110 | 90 |
| 2008/09/08 | 5,860 | 6,120 | 5,860 | 6,100 | 97 |
| 2008/09/05 | 6,160 | 6,280 | 6,050 | 6,050 | 29 |
| 2008/09/04 | 6,100 | 6,280 | 6,010 | 6,280 | 25 |
| 2008/09/03 | 6,340 | 6,340 | 6,020 | 6,020 | 55 |
| 2008/09/02 | 6,310 | 6,350 | 6,010 | 6,350 | 162 |
| 2008/09/01 | 6,080 | 6,180 | 5,990 | 6,010 | 67 |
| 2008/08/29 | 5,820 | 6,290 | 5,810 | 6,100 | 253 |
| 2008/08/28 | 6,500 | 6,500 | 6,110 | 6,300 | 41 |
| 2008/08/27 | 6,550 | 6,720 | 6,500 | 6,520 | 28 |
| 2008/08/26 | 6,700 | 6,700 | 6,600 | 6,600 | 10 |
| 2008/08/25 | 6,650 | 6,650 | 6,550 | 6,650 | 21 |
| 2008/08/22 | 6,650 | 6,650 | 6,650 | 6,650 | 10 |
| 2008/08/21 | 6,490 | 6,650 | 6,490 | 6,650 | 11 |
| 2008/08/20 | 6,450 | 6,590 | 6,450 | 6,490 | 26 |
| 2008/08/19 | 6,500 | 6,540 | 6,290 | 6,450 | 33 |
| 2008/08/18 | 6,000 | 6,600 | 5,990 | 6,500 | 56 |
| 2008/08/15 | 6,200 | 6,650 | 6,160 | 6,450 | 69 |
| 2008/08/14 | 6,300 | 6,400 | 6,200 | 6,200 | 59 |
| 2008/08/13 | 6,480 | 6,480 | 6,480 | 6,480 | 14 |
| 2008/08/12 | 6,530 | 6,600 | 6,500 | 6,500 | 29 |
| 2008/08/11 | 6,510 | 6,610 | 6,510 | 6,520 | 23 |
| 2008/08/08 | 6,500 | 6,550 | 6,400 | 6,500 | 32 |
| 2008/08/07 | 6,270 | 6,530 | 6,270 | 6,400 | 31 |
| 2008/08/06 | 6,170 | 6,300 | 6,170 | 6,300 | 18 |
| 2008/08/05 | 6,410 | 6,420 | 6,200 | 6,210 | 31 |
| 2008/08/04 | 6,830 | 6,900 | 6,550 | 6,610 | 58 |
| 2008/08/01 | 6,630 | 6,680 | 6,630 | 6,650 | 25 |
| 2008/07/31 | 6,820 | 6,820 | 6,700 | 6,720 | 26 |
| 2008/07/30 | 6,750 | 6,800 | 6,750 | 6,800 | 25 |
| 2008/07/29 | 6,710 | 6,750 | 6,710 | 6,750 | 8 |
| 2008/07/28 | 6,690 | 6,690 | 6,690 | 6,690 | 9 |
| 2008/07/25 | 6,600 | 6,900 | 6,600 | 6,680 | 34 |
| 2008/07/24 | 6,800 | 6,900 | 6,720 | 6,900 | 71 |
| 2008/07/23 | 6,550 | 6,700 | 6,550 | 6,600 | 20 |
| 2008/07/22 | 6,720 | 6,750 | 6,710 | 6,750 | 15 |
| 2008/07/18 | 6,710 | 6,790 | 6,660 | 6,660 | 124 |
| 2008/07/17 | 6,790 | 6,790 | 6,710 | 6,720 | 60 |
| 2008/07/16 | 6,860 | 6,870 | 6,780 | 6,780 | 72 |
| 2008/07/15 | 6,960 | 6,960 | 6,870 | 6,870 | 12 |
| 2008/07/14 | 6,870 | 6,950 | 6,800 | 6,950 | 14 |
| 2008/07/11 | 6,720 | 6,790 | 6,720 | 6,790 | 22 |
| 2008/07/10 | 6,840 | 6,850 | 6,700 | 6,700 | 79 |
| 2008/07/09 | 6,880 | 6,930 | 6,880 | 6,910 | 97 |
| 2008/07/08 | 6,950 | 7,000 | 6,800 | 6,980 | 62 |
| 2008/07/07 | 7,080 | 7,080 | 6,810 | 7,000 | 79 |
| 2008/07/04 | 7,090 | 7,150 | 7,050 | 7,090 | 42 |
| 2008/07/03 | 6,800 | 7,300 | 6,740 | 7,200 | 186 |
| 2008/07/02 | 7,400 | 7,400 | 6,900 | 7,000 | 295 |
| 2008/07/01 | 7,190 | 7,450 | 7,070 | 7,390 | 210 |
| 2008/06/30 | 6,930 | 7,150 | 6,930 | 7,090 | 84 |
| 2008/06/27 | 7,110 | 7,150 | 6,880 | 6,930 | 199 |
| 2008/06/26 | 6,750 | 7,000 | 6,710 | 7,000 | 56 |
| 2008/06/25 | 6,910 | 7,040 | 6,730 | 6,800 | 79 |
| 2008/06/24 | 6,900 | 7,010 | 6,820 | 7,010 | 71 |
| 2008/06/23 | 6,910 | 7,100 | 6,900 | 6,920 | 29 |
| 2008/06/20 | 6,940 | 7,030 | 6,920 | 6,920 | 39 |
| 2008/06/19 | 7,130 | 7,140 | 6,950 | 7,000 | 66 |
| 2008/06/18 | 7,000 | 7,300 | 6,950 | 7,100 | 141 |
| 2008/06/17 | 6,990 | 7,200 | 6,790 | 7,050 | 286 |
| 2008/06/16 | 6,420 | 6,850 | 6,330 | 6,790 | 449 |
| 2008/06/13 | 7,310 | 7,310 | 6,980 | 6,980 | 345 |
| 2008/06/12 | 7,260 | 7,350 | 7,080 | 7,330 | 331 |
| 2008/06/11 | 7,650 | 7,650 | 7,200 | 7,340 | 241 |
| 2008/06/10 | 7,960 | 7,970 | 7,650 | 7,650 | 236 |
| 2008/06/09 | 8,070 | 8,100 | 7,620 | 7,900 | 575 |
| 2008/06/06 | 7,370 | 8,130 | 7,370 | 7,570 | 530 |
| 2008/06/05 | 7,210 | 7,360 | 7,210 | 7,360 | 319 |
| 2008/06/04 | 7,860 | 7,860 | 7,400 | 7,410 | 364 |
| 2008/06/03 | 7,210 | 7,540 | 7,210 | 7,320 | 461 |
| 2008/06/02 | 7,200 | 7,540 | 7,160 | 7,540 | 256 |
| 2008/05/30 | 7,100 | 7,350 | 7,100 | 7,200 | 491 |
| 2008/05/29 | 7,450 | 7,520 | 6,880 | 7,350 | 629 |
| 2008/05/28 | 8,650 | 8,650 | 7,650 | 7,650 | 1,074 |
| 2008/05/27 | 8,530 | 8,680 | 8,530 | 8,650 | 31 |
| 2008/05/26 | 8,550 | 8,550 | 8,410 | 8,410 | 31 |
| 2008/05/23 | 8,600 | 8,600 | 8,400 | 8,550 | 74 |
| 2008/05/22 | 8,350 | 8,600 | 8,250 | 8,590 | 104 |
| 2008/05/21 | 8,210 | 8,300 | 8,200 | 8,210 | 42 |
| 2008/05/20 | 8,240 | 8,430 | 8,240 | 8,300 | 30 |
| 2008/05/19 | 8,670 | 8,680 | 8,070 | 8,440 | 228 |
| 2008/05/16 | 8,300 | 8,690 | 8,300 | 8,680 | 131 |
| 2008/05/15 | 8,690 | 8,700 | 8,200 | 8,690 | 187 |
| 2008/05/14 | 8,560 | 8,760 | 8,370 | 8,390 | 408 |
| 2008/05/13 | 8,510 | 8,550 | 8,360 | 8,540 | 103 |
| 2008/05/12 | 8,990 | 8,990 | 8,300 | 8,310 | 181 |
| 2008/05/09 | 8,880 | 9,000 | 8,830 | 9,000 | 75 |
| 2008/05/08 | 9,000 | 9,010 | 8,580 | 9,000 | 403 |
| 2008/05/07 | 8,760 | 9,000 | 8,760 | 8,850 | 101 |
| 2008/05/02 | 9,190 | 9,190 | 8,700 | 8,730 | 148 |
| 2008/05/01 | 9,500 | 9,790 | 8,200 | 8,300 | 610 |
| 2008/04/30 | 9,000 | 9,000 | 9,000 | 9,000 | 349 |
| 2008/04/28 | 7,600 | 8,000 | 7,600 | 8,000 | 166 |
| 2008/04/25 | 7,380 | 7,850 | 7,150 | 7,600 | 275 |
| 2008/04/24 | 7,170 | 7,500 | 7,170 | 7,400 | 159 |
| 2008/04/23 | 7,300 | 7,590 | 7,250 | 7,270 | 262 |
| 2008/04/22 | 7,270 | 7,280 | 7,160 | 7,280 | 38 |
| 2008/04/21 | 7,400 | 7,400 | 7,150 | 7,260 | 114 |
| 2008/04/18 | 7,300 | 7,440 | 7,250 | 7,300 | 42 |
| 2008/04/17 | 7,000 | 7,300 | 7,000 | 7,300 | 150 |
| 2008/04/16 | 7,300 | 7,300 | 7,150 | 7,240 | 52 |
| 2008/04/15 | 7,300 | 7,300 | 7,090 | 7,200 | 94 |
| 2008/04/14 | 6,960 | 7,050 | 6,870 | 7,050 | 42 |
| 2008/04/11 | 7,250 | 7,250 | 7,010 | 7,030 | 26 |
| 2008/04/10 | 7,070 | 7,120 | 7,050 | 7,120 | 15 |
| 2008/04/09 | 7,020 | 7,210 | 7,020 | 7,200 | 52 |
| 2008/04/08 | 7,350 | 7,350 | 7,080 | 7,080 | 103 |
| 2008/04/07 | 7,140 | 7,150 | 7,030 | 7,070 | 184 |
| 2008/04/04 | 7,290 | 7,390 | 7,230 | 7,230 | 14 |
| 2008/04/03 | 7,300 | 7,400 | 7,210 | 7,390 | 35 |
| 2008/04/02 | 7,180 | 7,400 | 7,180 | 7,220 | 95 |
| 2008/04/01 | 7,360 | 7,580 | 7,270 | 7,270 | 97 |
| 2008/03/31 | 7,270 | 7,650 | 7,160 | 7,650 | 370 |
| 2008/03/28 | 7,770 | 7,870 | 7,770 | 7,770 | 106 |
| 2008/03/27 | 8,140 | 8,150 | 8,000 | 8,030 | 50 |
| 2008/03/26 | 8,110 | 8,790 | 8,110 | 8,400 | 36 |
| 2008/03/25 | 8,390 | 8,700 | 8,220 | 8,700 | 101 |
| 2008/03/24 | 8,200 | 8,290 | 8,200 | 8,220 | 42 |
| 2008/03/21 | 8,020 | 8,050 | 7,810 | 8,000 | 162 |
| 2008/03/19 | 8,880 | 8,880 | 8,020 | 8,220 | 295 |
| 2008/03/18 | 8,330 | 9,000 | 8,300 | 8,880 | 377 |
| 2008/03/17 | 7,540 | 8,140 | 7,530 | 8,000 | 172 |
| 2008/03/14 | 8,510 | 8,550 | 8,190 | 8,210 | 492 |
| 2008/03/13 | 9,300 | 9,950 | 8,800 | 8,830 | 1,423 |
| 2008/03/12 | 9,000 | 9,000 | 8,400 | 9,000 | 1,402 |
| 2008/03/11 | 7,900 | 8,000 | 7,620 | 8,000 | 97 |
| 2008/03/10 | 8,000 | 8,050 | 7,850 | 8,000 | 261 |
| 2008/03/07 | 7,480 | 7,780 | 7,420 | 7,630 | 146 |
| 2008/03/06 | 7,760 | 7,870 | 7,610 | 7,650 | 155 |
| 2008/03/05 | 7,620 | 8,000 | 7,620 | 7,760 | 174 |
| 2008/03/04 | 7,700 | 7,890 | 7,650 | 7,680 | 99 |
| 2008/03/03 | 7,600 | 8,010 | 7,600 | 7,800 | 318 |
| 2008/02/29 | 7,220 | 7,550 | 7,120 | 7,500 | 245 |
| 2008/02/28 | 7,240 | 7,380 | 7,150 | 7,260 | 146 |
| 2008/02/27 | 7,350 | 7,480 | 7,150 | 7,270 | 33 |
| 2008/02/26 | 7,490 | 7,490 | 7,270 | 7,290 | 126 |
| 2008/02/25 | 7,480 | 7,480 | 7,300 | 7,420 | 119 |
| 2008/02/22 | 7,320 | 7,380 | 7,320 | 7,330 | 98 |
| 2008/02/21 | 7,350 | 7,480 | 7,280 | 7,330 | 211 |
| 2008/02/20 | 6,950 | 7,260 | 6,750 | 7,250 | 486 |
| 2008/02/19 | 6,250 | 6,900 | 6,250 | 6,750 | 832 |
| 2008/02/18 | 6,380 | 6,380 | 6,210 | 6,260 | 145 |
| 2008/02/15 | 6,060 | 6,380 | 6,050 | 6,300 | 202 |
| 2008/02/14 | 5,820 | 6,100 | 5,820 | 6,020 | 197 |
| 2008/02/13 | 5,910 | 6,100 | 5,910 | 5,920 | 226 |
| 2008/02/12 | 6,200 | 6,200 | 5,830 | 5,910 | 118 |
| 2008/02/08 | 6,030 | 6,290 | 6,030 | 6,160 | 41 |
| 2008/02/07 | 6,210 | 6,490 | 6,100 | 6,130 | 123 |
| 2008/02/06 | 6,200 | 6,300 | 6,200 | 6,200 | 59 |
| 2008/02/05 | 6,300 | 6,460 | 6,300 | 6,360 | 13 |
| 2008/02/04 | 6,130 | 6,300 | 6,130 | 6,300 | 81 |
| 2008/02/01 | 6,250 | 6,330 | 6,150 | 6,330 | 215 |
| 2008/01/31 | 6,340 | 6,340 | 6,130 | 6,150 | 28 |
| 2008/01/30 | 6,510 | 6,550 | 6,310 | 6,360 | 74 |
| 2008/01/29 | 6,480 | 6,600 | 6,460 | 6,470 | 97 |
| 2008/01/28 | 6,260 | 6,300 | 6,250 | 6,300 | 74 |
| 2008/01/25 | 6,600 | 6,600 | 6,290 | 6,420 | 169 |
| 2008/01/24 | 6,000 | 6,680 | 6,000 | 6,330 | 427 |
| 2008/01/23 | 6,700 | 6,700 | 6,700 | 6,700 | 242 |
| 2008/01/22 | 6,090 | 6,090 | 5,400 | 5,700 | 166 |
| 2008/01/21 | 5,970 | 6,300 | 5,830 | 6,060 | 155 |
| 2008/01/18 | 5,570 | 5,990 | 5,150 | 5,990 | 382 |
| 2008/01/17 | 5,890 | 5,890 | 5,500 | 5,550 | 144 |
| 2008/01/16 | 6,300 | 6,300 | 5,500 | 5,900 | 296 |
| 2008/01/15 | 7,020 | 7,020 | 6,460 | 6,500 | 153 |
| 2008/01/11 | 7,000 | 7,100 | 6,900 | 7,040 | 128 |
| 2008/01/10 | 7,300 | 7,300 | 6,800 | 7,260 | 85 |
| 2008/01/09 | 7,480 | 7,500 | 7,400 | 7,400 | 135 |
| 2008/01/08 | 7,480 | 7,480 | 7,400 | 7,430 | 71 |
| 2008/01/07 | 7,500 | 7,500 | 7,300 | 7,400 | 220 |
| 2008/01/04 | 7,240 | 7,450 | 7,200 | 7,300 | 161 |