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 |
|---|---|---|---|---|---|
| 2009/12/30 | 6,960 | 7,570 | 6,860 | 7,350 | 272 |
| 2009/12/29 | 6,890 | 6,890 | 6,670 | 6,870 | 68 |
| 2009/12/28 | 6,670 | 6,840 | 6,500 | 6,790 | 191 |
| 2009/12/25 | 6,430 | 6,600 | 6,430 | 6,470 | 95 |
| 2009/12/24 | 6,750 | 6,750 | 6,360 | 6,680 | 241 |
| 2009/12/22 | 6,250 | 7,100 | 6,250 | 6,950 | 339 |
| 2009/12/21 | 6,390 | 6,500 | 6,300 | 6,350 | 41 |
| 2009/12/18 | 6,190 | 6,900 | 6,110 | 6,300 | 85 |
| 2009/12/17 | 6,100 | 6,200 | 6,050 | 6,100 | 29 |
| 2009/12/16 | 6,010 | 6,230 | 6,010 | 6,230 | 65 |
| 2009/12/15 | 6,190 | 6,210 | 6,100 | 6,200 | 21 |
| 2009/12/14 | 6,190 | 6,200 | 6,090 | 6,180 | 59 |
| 2009/12/11 | 6,250 | 6,280 | 5,980 | 6,250 | 53 |
| 2009/12/10 | 6,370 | 6,370 | 6,250 | 6,250 | 3 |
| 2009/12/09 | 6,440 | 6,460 | 6,280 | 6,280 | 14 |
| 2009/12/08 | 6,460 | 6,460 | 6,340 | 6,340 | 3 |
| 2009/12/07 | 6,350 | 6,500 | 6,240 | 6,480 | 52 |
| 2009/12/04 | 6,220 | 6,380 | 6,150 | 6,280 | 124 |
| 2009/12/03 | 6,370 | 6,370 | 6,270 | 6,270 | 81 |
| 2009/12/02 | 6,390 | 6,400 | 6,370 | 6,390 | 15 |
| 2009/12/01 | 6,580 | 6,580 | 6,220 | 6,340 | 41 |
| 2009/11/30 | 6,390 | 6,410 | 6,200 | 6,300 | 69 |
| 2009/11/27 | 6,520 | 6,520 | 6,290 | 6,310 | 79 |
| 2009/11/26 | 6,400 | 6,400 | 6,300 | 6,390 | 29 |
| 2009/11/25 | 6,570 | 6,570 | 6,280 | 6,300 | 40 |
| 2009/11/24 | 6,560 | 6,580 | 6,400 | 6,480 | 69 |
| 2009/11/20 | 6,190 | 6,650 | 6,190 | 6,580 | 40 |
| 2009/11/19 | 6,500 | 6,500 | 6,200 | 6,210 | 62 |
| 2009/11/18 | 6,630 | 6,630 | 6,200 | 6,560 | 51 |
| 2009/11/17 | 6,400 | 6,630 | 6,400 | 6,630 | 7 |
| 2009/11/16 | 6,370 | 6,700 | 6,230 | 6,700 | 105 |
| 2009/11/13 | 6,500 | 6,500 | 6,380 | 6,380 | 56 |
| 2009/11/12 | 6,460 | 6,530 | 6,350 | 6,500 | 103 |
| 2009/11/11 | 6,510 | 6,640 | 6,400 | 6,400 | 159 |
| 2009/11/10 | 6,680 | 6,730 | 6,580 | 6,610 | 14 |
| 2009/11/09 | 6,700 | 6,700 | 6,500 | 6,650 | 55 |
| 2009/11/06 | 6,600 | 6,770 | 6,600 | 6,700 | 37 |
| 2009/11/05 | 6,740 | 6,740 | 6,600 | 6,700 | 12 |
| 2009/11/04 | 6,800 | 6,870 | 6,520 | 6,760 | 54 |
| 2009/11/02 | 6,840 | 6,860 | 6,660 | 6,800 | 56 |
| 2009/10/30 | 6,500 | 6,790 | 6,500 | 6,740 | 56 |
| 2009/10/29 | 6,450 | 6,790 | 6,360 | 6,500 | 175 |
| 2009/10/28 | 6,890 | 6,900 | 6,810 | 6,810 | 23 |
| 2009/10/27 | 6,810 | 6,870 | 6,810 | 6,810 | 13 |
| 2009/10/26 | 6,850 | 6,870 | 6,760 | 6,800 | 16 |
| 2009/10/23 | 6,820 | 6,890 | 6,820 | 6,890 | 12 |
| 2009/10/22 | 6,800 | 6,800 | 6,700 | 6,760 | 30 |
| 2009/10/21 | 6,850 | 6,850 | 6,710 | 6,750 | 27 |
| 2009/10/20 | 6,750 | 6,930 | 6,750 | 6,830 | 8 |
| 2009/10/19 | 6,950 | 6,950 | 6,710 | 6,710 | 55 |
| 2009/10/16 | 6,890 | 7,040 | 6,890 | 6,910 | 25 |
| 2009/10/15 | 6,820 | 7,020 | 6,820 | 6,990 | 49 |
| 2009/10/14 | 7,090 | 7,090 | 6,950 | 6,950 | 16 |
| 2009/10/13 | 7,260 | 7,260 | 7,030 | 7,100 | 60 |
| 2009/10/09 | 7,040 | 7,040 | 6,940 | 6,970 | 5 |
| 2009/10/08 | 6,920 | 6,940 | 6,810 | 6,940 | 19 |
| 2009/10/07 | 6,880 | 6,970 | 6,800 | 6,830 | 41 |
| 2009/10/06 | 6,740 | 6,800 | 6,740 | 6,790 | 19 |
| 2009/10/05 | 6,840 | 6,840 | 6,760 | 6,760 | 22 |
| 2009/10/02 | 6,880 | 6,940 | 6,720 | 6,870 | 147 |
| 2009/10/01 | 6,940 | 7,200 | 6,700 | 7,180 | 188 |
| 2009/09/30 | 6,920 | 7,160 | 6,880 | 6,930 | 108 |
| 2009/09/29 | 6,880 | 7,160 | 6,880 | 7,140 | 25 |
| 2009/09/28 | 6,830 | 7,000 | 6,800 | 6,980 | 98 |
| 2009/09/25 | 7,040 | 7,040 | 6,890 | 6,890 | 52 |
| 2009/09/24 | 7,290 | 7,310 | 7,030 | 7,030 | 66 |
| 2009/09/18 | 7,040 | 7,130 | 6,820 | 7,130 | 133 |
| 2009/09/17 | 7,620 | 7,640 | 6,670 | 7,130 | 308 |
| 2009/09/16 | 7,800 | 7,800 | 7,530 | 7,530 | 120 |
| 2009/09/15 | 7,660 | 8,000 | 7,660 | 7,900 | 50 |
| 2009/09/14 | 7,990 | 7,990 | 7,610 | 7,760 | 105 |
| 2009/09/11 | 8,170 | 8,170 | 7,960 | 7,960 | 142 |
| 2009/09/10 | 8,280 | 8,380 | 7,700 | 8,170 | 461 |
| 2009/09/09 | 8,700 | 9,000 | 8,010 | 8,480 | 1,969 |
| 2009/09/08 | 7,490 | 8,000 | 7,390 | 8,000 | 1,137 |
| 2009/09/07 | 7,480 | 7,480 | 7,000 | 7,000 | 121 |
| 2009/09/04 | 7,450 | 7,470 | 7,200 | 7,400 | 45 |
| 2009/09/03 | 7,450 | 7,450 | 7,400 | 7,410 | 37 |
| 2009/09/02 | 7,270 | 7,320 | 7,210 | 7,210 | 63 |
| 2009/09/01 | 7,320 | 7,500 | 7,300 | 7,470 | 30 |
| 2009/08/31 | 7,420 | 7,440 | 7,350 | 7,440 | 113 |
| 2009/08/28 | 7,800 | 7,800 | 7,360 | 7,370 | 138 |
| 2009/08/27 | 7,620 | 7,700 | 7,540 | 7,700 | 59 |
| 2009/08/26 | 7,600 | 7,600 | 7,510 | 7,520 | 13 |
| 2009/08/25 | 7,550 | 7,600 | 7,500 | 7,500 | 69 |
| 2009/08/24 | 7,350 | 7,570 | 7,310 | 7,450 | 30 |
| 2009/08/21 | 7,400 | 7,450 | 7,390 | 7,390 | 26 |
| 2009/08/20 | 7,650 | 7,650 | 7,210 | 7,390 | 110 |
| 2009/08/19 | 7,320 | 7,500 | 7,320 | 7,450 | 60 |
| 2009/08/18 | 7,550 | 7,550 | 7,290 | 7,400 | 118 |
| 2009/08/17 | 7,790 | 7,790 | 7,500 | 7,500 | 223 |
| 2009/08/14 | 7,840 | 7,840 | 7,720 | 7,790 | 30 |
| 2009/08/13 | 7,900 | 7,900 | 7,600 | 7,740 | 232 |
| 2009/08/12 | 7,800 | 7,880 | 7,770 | 7,810 | 45 |
| 2009/08/11 | 7,840 | 7,910 | 7,780 | 7,790 | 38 |
| 2009/08/10 | 7,810 | 7,830 | 7,780 | 7,780 | 37 |
| 2009/08/07 | 7,810 | 7,830 | 7,790 | 7,830 | 11 |
| 2009/08/06 | 7,880 | 7,890 | 7,800 | 7,800 | 4 |
| 2009/08/05 | 7,720 | 7,920 | 7,720 | 7,880 | 23 |
| 2009/08/04 | 8,020 | 8,020 | 7,700 | 7,720 | 168 |
| 2009/08/03 | 8,050 | 8,050 | 7,900 | 8,030 | 78 |
| 2009/07/31 | 8,180 | 8,210 | 7,950 | 7,950 | 98 |
| 2009/07/30 | 7,900 | 8,140 | 7,900 | 7,980 | 37 |
| 2009/07/29 | 7,890 | 8,000 | 7,700 | 7,980 | 57 |
| 2009/07/28 | 8,230 | 8,230 | 7,900 | 7,900 | 140 |
| 2009/07/27 | 8,250 | 8,290 | 8,120 | 8,130 | 51 |
| 2009/07/24 | 8,190 | 8,490 | 8,100 | 8,340 | 132 |
| 2009/07/23 | 8,000 | 8,220 | 7,920 | 8,220 | 25 |
| 2009/07/22 | 7,970 | 8,010 | 7,870 | 8,010 | 19 |
| 2009/07/21 | 8,100 | 8,100 | 7,850 | 7,850 | 18 |
| 2009/07/17 | 8,120 | 8,120 | 7,800 | 7,800 | 66 |
| 2009/07/16 | 7,660 | 8,470 | 7,660 | 8,420 | 214 |
| 2009/07/15 | 7,540 | 7,750 | 7,540 | 7,730 | 58 |
| 2009/07/14 | 7,620 | 7,770 | 7,500 | 7,540 | 109 |
| 2009/07/13 | 7,620 | 7,820 | 7,610 | 7,610 | 110 |
| 2009/07/10 | 7,850 | 8,000 | 7,680 | 7,680 | 114 |
| 2009/07/09 | 8,250 | 8,250 | 7,810 | 7,900 | 165 |
| 2009/07/08 | 8,490 | 8,490 | 8,240 | 8,240 | 93 |
| 2009/07/07 | 8,500 | 8,510 | 8,460 | 8,470 | 32 |
| 2009/07/06 | 8,700 | 8,730 | 8,500 | 8,540 | 47 |
| 2009/07/03 | 8,700 | 8,700 | 8,480 | 8,690 | 52 |
| 2009/07/02 | 8,600 | 8,690 | 8,550 | 8,610 | 132 |
| 2009/07/01 | 8,700 | 8,700 | 8,550 | 8,700 | 91 |
| 2009/06/30 | 8,530 | 8,800 | 8,450 | 8,650 | 129 |
| 2009/06/29 | 8,490 | 8,540 | 8,360 | 8,530 | 106 |
| 2009/06/26 | 8,350 | 8,400 | 8,210 | 8,400 | 76 |
| 2009/06/25 | 8,260 | 8,550 | 8,220 | 8,250 | 42 |
| 2009/06/24 | 8,370 | 8,370 | 8,240 | 8,270 | 53 |
| 2009/06/23 | 8,410 | 8,860 | 8,400 | 8,470 | 191 |
| 2009/06/22 | 8,660 | 8,870 | 8,460 | 8,480 | 148 |
| 2009/06/19 | 8,420 | 8,680 | 8,420 | 8,560 | 93 |
| 2009/06/18 | 9,300 | 9,300 | 8,400 | 8,610 | 261 |
| 2009/06/17 | 9,600 | 9,700 | 9,340 | 9,340 | 115 |
| 2009/06/16 | 9,980 | 9,980 | 9,380 | 9,500 | 118 |
| 2009/06/15 | 9,590 | 10,000 | 9,500 | 9,980 | 261 |
| 2009/06/12 | 8,940 | 9,490 | 8,940 | 9,490 | 209 |
| 2009/06/11 | 8,750 | 8,780 | 8,720 | 8,780 | 61 |
| 2009/06/10 | 8,680 | 8,960 | 8,680 | 8,950 | 60 |
| 2009/06/09 | 8,780 | 8,880 | 8,610 | 8,880 | 95 |
| 2009/06/08 | 9,060 | 9,060 | 8,670 | 8,700 | 174 |
| 2009/06/05 | 9,270 | 9,270 | 8,200 | 9,060 | 222 |
| 2009/06/04 | 8,540 | 9,060 | 8,410 | 9,060 | 209 |
| 2009/06/03 | 8,400 | 8,530 | 8,400 | 8,530 | 97 |
| 2009/06/02 | 8,400 | 8,430 | 8,300 | 8,390 | 179 |
| 2009/06/01 | 7,710 | 8,200 | 7,710 | 8,200 | 161 |
| 2009/05/29 | 7,660 | 7,890 | 7,610 | 7,610 | 71 |
| 2009/05/28 | 7,770 | 7,890 | 7,610 | 7,650 | 65 |
| 2009/05/27 | 7,630 | 7,840 | 7,510 | 7,780 | 148 |
| 2009/05/26 | 7,770 | 7,850 | 7,580 | 7,580 | 58 |
| 2009/05/25 | 7,620 | 7,650 | 7,610 | 7,650 | 46 |
| 2009/05/22 | 7,600 | 7,710 | 7,600 | 7,620 | 64 |
| 2009/05/21 | 7,800 | 7,900 | 7,800 | 7,800 | 59 |
| 2009/05/20 | 7,570 | 7,860 | 7,570 | 7,700 | 55 |
| 2009/05/19 | 8,190 | 8,190 | 7,650 | 7,660 | 83 |
| 2009/05/18 | 8,390 | 8,390 | 7,830 | 7,890 | 123 |
| 2009/05/15 | 8,700 | 8,700 | 8,110 | 8,190 | 103 |
| 2009/05/14 | 8,220 | 8,220 | 8,200 | 8,200 | 9 |
| 2009/05/13 | 8,100 | 8,230 | 8,030 | 8,230 | 36 |
| 2009/05/12 | 8,500 | 8,650 | 8,150 | 8,200 | 54 |
| 2009/05/11 | 8,020 | 8,310 | 8,010 | 8,300 | 49 |
| 2009/05/08 | 7,650 | 7,900 | 7,650 | 7,820 | 32 |
| 2009/05/07 | 8,200 | 8,230 | 7,830 | 7,830 | 52 |
| 2009/05/01 | 7,860 | 7,900 | 7,800 | 7,800 | 54 |
| 2009/04/30 | 8,340 | 8,340 | 7,950 | 7,960 | 89 |
| 2009/04/28 | 8,100 | 8,200 | 8,100 | 8,140 | 164 |
| 2009/04/27 | 8,540 | 8,870 | 8,460 | 8,700 | 102 |
| 2009/04/24 | 8,170 | 8,450 | 8,030 | 8,450 | 134 |
| 2009/04/23 | 7,470 | 8,190 | 7,370 | 7,870 | 128 |
| 2009/04/22 | 7,550 | 7,600 | 7,550 | 7,560 | 69 |
| 2009/04/21 | 7,990 | 8,010 | 7,620 | 7,620 | 71 |
| 2009/04/20 | 7,770 | 7,850 | 7,690 | 7,790 | 115 |
| 2009/04/17 | 7,900 | 7,940 | 7,810 | 7,870 | 43 |
| 2009/04/16 | 8,040 | 8,160 | 8,000 | 8,000 | 58 |
| 2009/04/15 | 8,110 | 8,320 | 8,020 | 8,050 | 46 |
| 2009/04/14 | 8,550 | 8,550 | 8,070 | 8,210 | 86 |
| 2009/04/13 | 8,300 | 8,310 | 8,000 | 8,060 | 147 |
| 2009/04/10 | 8,950 | 9,270 | 8,590 | 8,600 | 142 |
| 2009/04/09 | 8,590 | 9,100 | 8,400 | 8,410 | 105 |
| 2009/04/08 | 9,490 | 9,490 | 8,990 | 8,990 | 234 |
| 2009/04/07 | 9,150 | 10,090 | 9,150 | 9,990 | 749 |
| 2009/04/06 | 8,990 | 9,690 | 8,990 | 9,090 | 528 |
| 2009/04/03 | 8,270 | 8,700 | 8,270 | 8,700 | 274 |
| 2009/04/02 | 8,050 | 8,250 | 8,000 | 8,250 | 271 |
| 2009/04/01 | 7,960 | 8,100 | 7,860 | 8,070 | 284 |
| 2009/03/31 | 7,860 | 7,980 | 7,690 | 7,770 | 309 |
| 2009/03/30 | 7,660 | 7,880 | 7,610 | 7,660 | 227 |
| 2009/03/27 | 7,600 | 7,790 | 7,600 | 7,760 | 237 |
| 2009/03/26 | 7,620 | 7,640 | 7,500 | 7,570 | 158 |
| 2009/03/25 | 7,500 | 7,970 | 7,500 | 7,710 | 411 |
| 2009/03/24 | 7,370 | 7,400 | 7,370 | 7,400 | 160 |
| 2009/03/23 | 7,120 | 7,380 | 7,120 | 7,370 | 202 |
| 2009/03/19 | 7,350 | 7,450 | 7,110 | 7,120 | 242 |
| 2009/03/18 | 7,420 | 7,500 | 7,420 | 7,420 | 269 |
| 2009/03/17 | 7,410 | 7,410 | 7,410 | 7,410 | 40 |
| 2009/03/16 | 7,410 | 7,500 | 7,410 | 7,490 | 198 |
| 2009/03/13 | 7,230 | 7,500 | 7,230 | 7,400 | 308 |
| 2009/03/12 | 7,100 | 7,290 | 7,100 | 7,230 | 52 |
| 2009/03/11 | 7,100 | 7,100 | 7,100 | 7,100 | 21 |
| 2009/03/10 | 7,190 | 7,210 | 7,100 | 7,100 | 55 |
| 2009/03/09 | 6,960 | 7,300 | 6,960 | 7,220 | 137 |
| 2009/03/06 | 6,960 | 6,990 | 6,800 | 6,800 | 52 |
| 2009/03/05 | 6,980 | 7,000 | 6,950 | 6,990 | 106 |
| 2009/03/04 | 6,960 | 6,980 | 6,900 | 6,980 | 94 |
| 2009/03/03 | 6,640 | 6,920 | 6,640 | 6,920 | 107 |
| 2009/03/02 | 6,550 | 6,640 | 6,500 | 6,640 | 95 |
| 2009/02/27 | 6,610 | 6,640 | 6,350 | 6,350 | 169 |
| 2009/02/26 | 6,580 | 6,960 | 6,580 | 6,610 | 118 |
| 2009/02/25 | 6,410 | 6,550 | 6,410 | 6,540 | 84 |
| 2009/02/24 | 6,240 | 6,390 | 6,160 | 6,390 | 93 |
| 2009/02/23 | 6,160 | 6,240 | 6,160 | 6,240 | 27 |
| 2009/02/20 | 6,400 | 6,400 | 6,200 | 6,210 | 130 |
| 2009/02/19 | 6,620 | 6,680 | 6,300 | 6,300 | 228 |
| 2009/02/18 | 6,810 | 6,810 | 6,320 | 6,320 | 183 |
| 2009/02/17 | 6,850 | 6,850 | 6,510 | 6,510 | 205 |
| 2009/02/16 | 6,480 | 7,170 | 6,480 | 6,950 | 369 |
| 2009/02/13 | 6,280 | 6,280 | 6,000 | 6,180 | 139 |
| 2009/02/12 | 5,690 | 6,690 | 5,690 | 6,620 | 433 |
| 2009/02/10 | 5,570 | 5,700 | 5,410 | 5,690 | 247 |
| 2009/02/09 | 5,300 | 6,270 | 5,270 | 6,270 | 534 |
| 2009/02/06 | 5,490 | 5,490 | 5,100 | 5,270 | 67 |
| 2009/02/05 | 5,300 | 5,490 | 5,300 | 5,490 | 18 |
| 2009/02/04 | 5,610 | 5,680 | 5,020 | 5,540 | 84 |
| 2009/02/03 | 5,810 | 5,880 | 5,610 | 5,610 | 22 |
| 2009/02/02 | 5,890 | 5,890 | 5,600 | 5,880 | 41 |
| 2009/01/30 | 5,910 | 5,910 | 5,770 | 5,900 | 51 |
| 2009/01/29 | 5,900 | 6,000 | 5,900 | 5,910 | 40 |
| 2009/01/28 | 6,250 | 6,250 | 5,780 | 5,990 | 183 |
| 2009/01/27 | 6,330 | 6,450 | 5,900 | 6,040 | 249 |
| 2009/01/26 | 6,710 | 6,710 | 6,650 | 6,660 | 21 |
| 2009/01/23 | 6,900 | 6,910 | 6,900 | 6,900 | 12 |
| 2009/01/22 | 7,120 | 7,190 | 6,900 | 7,100 | 137 |
| 2009/01/21 | 7,590 | 7,590 | 7,400 | 7,400 | 16 |
| 2009/01/20 | 7,430 | 7,500 | 7,430 | 7,490 | 12 |
| 2009/01/19 | 7,700 | 7,700 | 7,310 | 7,330 | 61 |
| 2009/01/16 | 7,900 | 7,900 | 7,700 | 7,700 | 27 |
| 2009/01/15 | 7,580 | 8,000 | 7,500 | 7,800 | 300 |
| 2009/01/14 | 7,250 | 7,600 | 7,250 | 7,600 | 214 |
| 2009/01/13 | 7,170 | 7,240 | 7,100 | 7,210 | 198 |
| 2009/01/09 | 7,010 | 7,170 | 7,000 | 7,170 | 206 |
| 2009/01/08 | 7,190 | 7,190 | 6,990 | 7,010 | 258 |
| 2009/01/07 | 7,200 | 7,480 | 7,190 | 7,190 | 309 |
| 2009/01/06 | 7,340 | 7,600 | 7,150 | 7,300 | 380 |
| 2009/01/05 | 7,160 | 7,400 | 7,080 | 7,390 | 282 |