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 |
|---|---|---|---|---|---|
| 2010/12/30 | 9,170 | 9,400 | 8,670 | 8,990 | 246 |
| 2010/12/29 | 8,940 | 9,140 | 8,850 | 9,140 | 121 |
| 2010/12/28 | 9,050 | 9,050 | 8,860 | 8,860 | 49 |
| 2010/12/27 | 9,080 | 9,090 | 8,870 | 8,900 | 98 |
| 2010/12/24 | 8,900 | 8,950 | 8,900 | 8,930 | 41 |
| 2010/12/22 | 8,990 | 9,100 | 8,910 | 8,910 | 81 |
| 2010/12/21 | 8,900 | 9,040 | 8,840 | 8,840 | 79 |
| 2010/12/20 | 9,000 | 9,000 | 8,800 | 8,900 | 71 |
| 2010/12/17 | 8,900 | 9,000 | 8,820 | 8,990 | 140 |
| 2010/12/16 | 8,940 | 9,080 | 8,700 | 8,760 | 271 |
| 2010/12/15 | 8,990 | 9,100 | 8,900 | 9,090 | 150 |
| 2010/12/14 | 8,850 | 9,280 | 8,750 | 9,140 | 98 |
| 2010/12/13 | 8,840 | 8,850 | 8,690 | 8,700 | 121 |
| 2010/12/10 | 8,690 | 8,820 | 8,630 | 8,810 | 64 |
| 2010/12/09 | 8,860 | 8,900 | 8,840 | 8,840 | 28 |
| 2010/12/08 | 8,800 | 8,990 | 8,400 | 8,760 | 226 |
| 2010/12/07 | 8,650 | 8,800 | 8,620 | 8,800 | 42 |
| 2010/12/06 | 8,650 | 8,990 | 8,650 | 8,780 | 72 |
| 2010/12/03 | 8,980 | 8,980 | 8,800 | 8,800 | 33 |
| 2010/12/02 | 8,750 | 8,990 | 8,540 | 8,990 | 84 |
| 2010/12/01 | 8,740 | 8,990 | 8,740 | 8,750 | 47 |
| 2010/11/30 | 8,580 | 8,750 | 8,580 | 8,740 | 57 |
| 2010/11/29 | 8,550 | 8,620 | 8,450 | 8,450 | 77 |
| 2010/11/26 | 8,940 | 9,000 | 8,500 | 8,700 | 194 |
| 2010/11/25 | 7,910 | 8,800 | 7,870 | 8,790 | 313 |
| 2010/11/24 | 8,030 | 8,200 | 8,010 | 8,060 | 45 |
| 2010/11/22 | 7,830 | 8,330 | 7,830 | 8,330 | 212 |
| 2010/11/19 | 7,610 | 7,790 | 7,590 | 7,680 | 33 |
| 2010/11/18 | 7,610 | 7,890 | 7,610 | 7,890 | 12 |
| 2010/11/17 | 7,410 | 7,790 | 7,410 | 7,790 | 40 |
| 2010/11/16 | 7,500 | 7,500 | 7,500 | 7,500 | 1 |
| 2010/11/15 | 7,340 | 7,650 | 7,330 | 7,500 | 62 |
| 2010/11/12 | 7,400 | 7,490 | 7,400 | 7,490 | 7 |
| 2010/11/11 | 7,540 | 7,780 | 7,480 | 7,480 | 27 |
| 2010/11/10 | 7,370 | 7,490 | 7,370 | 7,390 | 14 |
| 2010/11/09 | 7,380 | 7,620 | 7,370 | 7,370 | 19 |
| 2010/11/08 | 7,640 | 7,640 | 7,310 | 7,610 | 48 |
| 2010/11/05 | 7,490 | 7,520 | 7,350 | 7,520 | 22 |
| 2010/11/04 | 7,200 | 7,340 | 7,130 | 7,340 | 24 |
| 2010/11/02 | 7,120 | 7,280 | 7,120 | 7,140 | 9 |
| 2010/11/01 | 7,100 | 7,220 | 7,100 | 7,220 | 5 |
| 2010/10/29 | 7,310 | 7,310 | 7,100 | 7,100 | 16 |
| 2010/10/28 | 7,530 | 7,530 | 6,880 | 7,010 | 72 |
| 2010/10/27 | 7,740 | 7,740 | 7,530 | 7,530 | 38 |
| 2010/10/26 | 7,600 | 7,850 | 7,560 | 7,560 | 114 |
| 2010/10/25 | 7,550 | 7,550 | 7,250 | 7,330 | 22 |
| 2010/10/22 | 7,200 | 7,550 | 7,200 | 7,550 | 12 |
| 2010/10/21 | 7,220 | 7,220 | 7,200 | 7,200 | 25 |
| 2010/10/20 | 7,350 | 7,350 | 7,350 | 7,350 | 6 |
| 2010/10/19 | 7,310 | 7,350 | 7,310 | 7,350 | 17 |
| 2010/10/18 | 7,100 | 7,200 | 7,100 | 7,160 | 17 |
| 2010/10/15 | 7,230 | 7,230 | 7,100 | 7,100 | 28 |
| 2010/10/14 | 7,390 | 7,400 | 7,150 | 7,380 | 45 |
| 2010/10/13 | 7,350 | 7,470 | 7,350 | 7,460 | 130 |
| 2010/10/12 | 7,350 | 7,360 | 7,350 | 7,360 | 3 |
| 2010/10/08 | 7,330 | 7,470 | 7,330 | 7,470 | 11 |
| 2010/10/07 | 7,310 | 7,480 | 7,310 | 7,480 | 3 |
| 2010/10/06 | 7,450 | 7,500 | 7,350 | 7,360 | 10 |
| 2010/10/05 | 7,290 | 7,410 | 7,290 | 7,410 | 15 |
| 2010/10/04 | 7,260 | 7,360 | 7,260 | 7,360 | 21 |
| 2010/10/01 | 7,390 | 7,480 | 7,220 | 7,250 | 75 |
| 2010/09/30 | 7,630 | 7,630 | 7,630 | 7,630 | 2 |
| 2010/09/29 | 7,500 | 7,610 | 7,350 | 7,610 | 15 |
| 2010/09/28 | 7,510 | 7,580 | 7,500 | 7,500 | 11 |
| 2010/09/27 | 7,770 | 7,770 | 7,570 | 7,570 | 49 |
| 2010/09/24 | 7,610 | 7,900 | 7,530 | 7,540 | 38 |
| 2010/09/22 | 7,460 | 7,580 | 7,460 | 7,580 | 43 |
| 2010/09/21 | 7,470 | 7,570 | 7,400 | 7,500 | 55 |
| 2010/09/17 | 7,710 | 7,710 | 7,590 | 7,620 | 10 |
| 2010/09/16 | 7,840 | 7,900 | 7,720 | 7,740 | 36 |
| 2010/09/15 | 7,700 | 7,900 | 7,700 | 7,900 | 19 |
| 2010/09/14 | 7,940 | 7,940 | 7,540 | 7,700 | 26 |
| 2010/09/13 | 7,560 | 7,810 | 7,560 | 7,810 | 12 |
| 2010/09/10 | 7,600 | 7,790 | 7,520 | 7,520 | 18 |
| 2010/09/09 | 7,600 | 7,600 | 7,600 | 7,600 | 2 |
| 2010/09/08 | 7,390 | 7,520 | 7,390 | 7,520 | 8 |
| 2010/09/07 | 7,520 | 7,530 | 7,220 | 7,520 | 56 |
| 2010/09/06 | 7,410 | 7,500 | 7,410 | 7,430 | 4 |
| 2010/09/03 | 7,500 | 7,550 | 7,250 | 7,400 | 40 |
| 2010/09/02 | 7,600 | 7,600 | 7,500 | 7,500 | 25 |
| 2010/09/01 | 7,400 | 7,600 | 7,400 | 7,500 | 14 |
| 2010/08/31 | 7,510 | 7,510 | 7,300 | 7,400 | 27 |
| 2010/08/30 | 7,950 | 7,950 | 7,500 | 7,510 | 41 |
| 2010/08/27 | 7,490 | 7,500 | 7,270 | 7,500 | 45 |
| 2010/08/26 | 7,550 | 7,580 | 7,270 | 7,270 | 45 |
| 2010/08/25 | 7,690 | 7,690 | 7,020 | 7,330 | 149 |
| 2010/08/24 | 7,810 | 7,950 | 7,510 | 7,750 | 28 |
| 2010/08/23 | 8,000 | 8,000 | 8,000 | 8,000 | 3 |
| 2010/08/20 | 7,810 | 7,910 | 7,800 | 7,900 | 10 |
| 2010/08/19 | 7,800 | 8,050 | 7,800 | 8,050 | 18 |
| 2010/08/18 | 8,000 | 8,000 | 8,000 | 8,000 | 4 |
| 2010/08/17 | 8,000 | 8,050 | 8,000 | 8,050 | 8 |
| 2010/08/16 | 8,100 | 8,100 | 8,000 | 8,100 | 17 |
| 2010/08/13 | 7,840 | 8,100 | 7,820 | 8,100 | 26 |
| 2010/08/12 | 7,830 | 8,100 | 7,800 | 8,100 | 34 |
| 2010/08/11 | 8,040 | 8,190 | 7,790 | 8,160 | 89 |
| 2010/08/10 | 8,220 | 8,220 | 8,130 | 8,130 | 97 |
| 2010/08/09 | 8,220 | 8,290 | 8,110 | 8,290 | 17 |
| 2010/08/06 | 8,340 | 8,410 | 8,200 | 8,310 | 77 |
| 2010/08/05 | 8,430 | 8,490 | 8,260 | 8,340 | 14 |
| 2010/08/04 | 8,280 | 8,400 | 8,260 | 8,400 | 26 |
| 2010/08/03 | 8,180 | 8,240 | 8,180 | 8,240 | 8 |
| 2010/08/02 | 8,210 | 8,300 | 8,210 | 8,300 | 25 |
| 2010/07/30 | 8,200 | 8,220 | 8,130 | 8,150 | 20 |
| 2010/07/29 | 8,400 | 8,490 | 8,390 | 8,470 | 15 |
| 2010/07/28 | 8,150 | 8,400 | 8,150 | 8,400 | 23 |
| 2010/07/27 | 8,270 | 8,300 | 8,200 | 8,260 | 45 |
| 2010/07/26 | 8,250 | 8,250 | 8,250 | 8,250 | 10 |
| 2010/07/23 | 8,120 | 8,140 | 7,810 | 8,140 | 96 |
| 2010/07/22 | 7,950 | 8,120 | 7,900 | 8,120 | 99 |
| 2010/07/21 | 8,000 | 8,100 | 8,000 | 8,100 | 6 |
| 2010/07/20 | 7,990 | 8,000 | 7,930 | 7,930 | 25 |
| 2010/07/16 | 8,500 | 8,500 | 7,930 | 7,990 | 89 |
| 2010/07/15 | 8,480 | 8,500 | 8,330 | 8,490 | 22 |
| 2010/07/14 | 8,140 | 8,420 | 8,140 | 8,420 | 30 |
| 2010/07/13 | 8,050 | 8,140 | 8,040 | 8,140 | 56 |
| 2010/07/12 | 8,200 | 8,200 | 7,950 | 8,130 | 109 |
| 2010/07/09 | 8,150 | 8,230 | 8,020 | 8,020 | 22 |
| 2010/07/08 | 8,020 | 8,100 | 8,010 | 8,040 | 22 |
| 2010/07/07 | 8,180 | 8,180 | 7,990 | 7,990 | 9 |
| 2010/07/06 | 7,950 | 8,190 | 7,880 | 8,190 | 12 |
| 2010/07/05 | 8,150 | 8,150 | 7,910 | 8,070 | 9 |
| 2010/07/02 | 7,800 | 8,130 | 7,800 | 8,100 | 106 |
| 2010/07/01 | 7,990 | 8,000 | 7,810 | 7,950 | 89 |
| 2010/06/30 | 7,800 | 8,070 | 7,750 | 8,000 | 73 |
| 2010/06/29 | 7,950 | 8,090 | 7,810 | 8,090 | 112 |
| 2010/06/28 | 8,220 | 8,220 | 8,000 | 8,010 | 86 |
| 2010/06/25 | 8,280 | 8,280 | 8,020 | 8,220 | 25 |
| 2010/06/24 | 8,160 | 8,320 | 8,000 | 8,320 | 233 |
| 2010/06/23 | 8,520 | 8,660 | 8,130 | 8,200 | 112 |
| 2010/06/22 | 8,810 | 8,810 | 8,500 | 8,670 | 99 |
| 2010/06/21 | 8,860 | 8,990 | 8,730 | 8,810 | 43 |
| 2010/06/18 | 8,900 | 9,200 | 8,770 | 8,920 | 48 |
| 2010/06/17 | 9,290 | 9,290 | 8,800 | 8,810 | 57 |
| 2010/06/16 | 9,000 | 9,300 | 8,600 | 9,300 | 199 |
| 2010/06/15 | 8,350 | 9,300 | 8,200 | 9,300 | 127 |
| 2010/06/14 | 8,340 | 8,340 | 8,280 | 8,330 | 14 |
| 2010/06/11 | 8,270 | 8,380 | 8,200 | 8,200 | 45 |
| 2010/06/10 | 8,380 | 8,380 | 8,210 | 8,360 | 12 |
| 2010/06/09 | 8,390 | 8,390 | 8,250 | 8,340 | 26 |
| 2010/06/08 | 8,010 | 8,500 | 7,980 | 8,450 | 78 |
| 2010/06/07 | 8,030 | 8,310 | 8,000 | 8,310 | 76 |
| 2010/06/04 | 8,500 | 8,560 | 8,400 | 8,480 | 33 |
| 2010/06/03 | 8,240 | 8,500 | 8,240 | 8,500 | 103 |
| 2010/06/02 | 8,500 | 8,550 | 8,390 | 8,390 | 28 |
| 2010/06/01 | 8,500 | 8,500 | 8,310 | 8,500 | 107 |
| 2010/05/31 | 7,780 | 8,380 | 7,780 | 8,380 | 50 |
| 2010/05/28 | 7,630 | 8,090 | 7,600 | 8,080 | 97 |
| 2010/05/27 | 7,370 | 7,500 | 7,200 | 7,480 | 70 |
| 2010/05/26 | 7,810 | 7,810 | 6,910 | 7,430 | 335 |
| 2010/05/25 | 7,710 | 7,820 | 7,500 | 7,680 | 164 |
| 2010/05/24 | 8,010 | 8,020 | 7,700 | 7,730 | 180 |
| 2010/05/21 | 7,840 | 8,150 | 7,590 | 7,860 | 362 |
| 2010/05/20 | 8,500 | 8,700 | 8,000 | 8,020 | 188 |
| 2010/05/19 | 8,400 | 8,790 | 8,310 | 8,790 | 119 |
| 2010/05/18 | 8,850 | 9,470 | 8,500 | 9,000 | 298 |
| 2010/05/17 | 9,830 | 9,900 | 8,250 | 8,700 | 508 |
| 2010/05/14 | 10,170 | 10,250 | 10,160 | 10,190 | 69 |
| 2010/05/13 | 10,640 | 10,640 | 10,170 | 10,470 | 37 |
| 2010/05/12 | 11,150 | 11,150 | 10,150 | 10,690 | 337 |
| 2010/05/11 | 11,600 | 11,600 | 10,350 | 11,000 | 519 |
| 2010/05/10 | 10,900 | 11,360 | 10,900 | 11,360 | 543 |
| 2010/05/07 | 10,200 | 10,400 | 9,660 | 9,860 | 204 |
| 2010/05/06 | 10,500 | 10,750 | 10,410 | 10,720 | 102 |
| 2010/04/30 | 10,780 | 11,220 | 10,380 | 11,000 | 330 |
| 2010/04/28 | 10,600 | 11,000 | 10,080 | 10,480 | 329 |
| 2010/04/27 | 10,840 | 11,200 | 10,400 | 11,200 | 184 |
| 2010/04/26 | 10,430 | 10,920 | 10,260 | 10,840 | 195 |
| 2010/04/23 | 11,200 | 11,200 | 10,200 | 10,600 | 631 |
| 2010/04/22 | 11,200 | 11,490 | 10,500 | 10,900 | 616 |
| 2010/04/21 | 10,550 | 12,000 | 10,400 | 10,900 | 1,441 |
| 2010/04/20 | 9,700 | 10,980 | 9,700 | 10,980 | 575 |
| 2010/04/19 | 9,200 | 9,550 | 9,200 | 9,480 | 158 |
| 2010/04/16 | 9,270 | 9,400 | 9,100 | 9,400 | 131 |
| 2010/04/15 | 9,240 | 9,250 | 9,000 | 9,250 | 71 |
| 2010/04/14 | 9,150 | 9,200 | 9,100 | 9,200 | 115 |
| 2010/04/13 | 9,200 | 9,200 | 9,150 | 9,180 | 66 |
| 2010/04/12 | 9,050 | 9,200 | 9,050 | 9,200 | 46 |
| 2010/04/09 | 9,110 | 9,200 | 9,100 | 9,200 | 48 |
| 2010/04/08 | 9,170 | 9,200 | 8,990 | 9,200 | 20 |
| 2010/04/07 | 9,020 | 9,180 | 9,020 | 9,180 | 23 |
| 2010/04/06 | 9,010 | 9,110 | 8,950 | 9,110 | 33 |
| 2010/04/05 | 9,050 | 9,170 | 9,010 | 9,170 | 38 |
| 2010/04/02 | 9,080 | 9,090 | 8,590 | 9,090 | 125 |
| 2010/04/01 | 9,050 | 9,050 | 8,850 | 9,050 | 54 |
| 2010/03/31 | 8,910 | 9,100 | 8,900 | 9,090 | 65 |
| 2010/03/30 | 9,090 | 9,140 | 8,880 | 9,140 | 137 |
| 2010/03/29 | 9,100 | 9,110 | 8,920 | 9,100 | 142 |
| 2010/03/26 | 9,200 | 9,200 | 9,020 | 9,170 | 134 |
| 2010/03/25 | 9,400 | 9,400 | 9,100 | 9,390 | 137 |
| 2010/03/24 | 9,430 | 9,460 | 9,120 | 9,400 | 210 |
| 2010/03/23 | 8,940 | 9,470 | 8,920 | 9,420 | 320 |
| 2010/03/19 | 9,000 | 9,320 | 8,920 | 9,240 | 191 |
| 2010/03/18 | 9,100 | 9,350 | 8,860 | 9,250 | 179 |
| 2010/03/17 | 8,840 | 9,100 | 8,840 | 9,100 | 249 |
| 2010/03/16 | 9,050 | 9,100 | 8,800 | 8,900 | 446 |
| 2010/03/15 | 9,400 | 9,650 | 8,990 | 9,280 | 633 |
| 2010/03/12 | 9,650 | 10,250 | 8,750 | 9,380 | 2,484 |
| 2010/03/11 | 9,200 | 9,650 | 9,150 | 9,650 | 1,071 |
| 2010/03/10 | 8,150 | 8,150 | 8,040 | 8,150 | 12 |
| 2010/03/09 | 8,150 | 8,260 | 7,980 | 8,150 | 168 |
| 2010/03/08 | 8,300 | 8,450 | 8,100 | 8,300 | 122 |
| 2010/03/05 | 8,500 | 8,520 | 8,110 | 8,300 | 109 |
| 2010/03/04 | 8,380 | 8,690 | 8,100 | 8,540 | 171 |
| 2010/03/03 | 8,550 | 8,870 | 8,490 | 8,680 | 82 |
| 2010/03/02 | 9,200 | 9,200 | 8,500 | 8,600 | 207 |
| 2010/03/01 | 9,350 | 9,400 | 9,100 | 9,200 | 116 |
| 2010/02/26 | 9,000 | 9,300 | 8,960 | 9,250 | 182 |
| 2010/02/25 | 8,900 | 9,000 | 8,790 | 9,000 | 208 |
| 2010/02/24 | 8,500 | 8,900 | 8,500 | 8,900 | 122 |
| 2010/02/23 | 8,780 | 8,800 | 8,350 | 8,800 | 231 |
| 2010/02/22 | 8,690 | 8,780 | 8,630 | 8,780 | 78 |
| 2010/02/19 | 8,580 | 8,700 | 8,530 | 8,700 | 124 |
| 2010/02/18 | 8,400 | 8,600 | 8,400 | 8,580 | 216 |
| 2010/02/17 | 8,390 | 8,450 | 8,270 | 8,420 | 138 |
| 2010/02/16 | 8,470 | 8,470 | 7,500 | 8,400 | 617 |
| 2010/02/15 | 8,470 | 8,500 | 8,300 | 8,500 | 106 |
| 2010/02/12 | 8,250 | 8,490 | 8,000 | 8,470 | 290 |
| 2010/02/10 | 7,910 | 8,400 | 7,910 | 8,250 | 244 |
| 2010/02/09 | 7,880 | 7,910 | 7,870 | 7,910 | 115 |
| 2010/02/08 | 7,450 | 7,950 | 7,450 | 7,910 | 166 |
| 2010/02/05 | 7,350 | 7,430 | 7,320 | 7,430 | 17 |
| 2010/02/04 | 7,450 | 7,770 | 7,320 | 7,320 | 55 |
| 2010/02/03 | 7,280 | 7,430 | 7,250 | 7,430 | 72 |
| 2010/02/02 | 7,450 | 7,600 | 7,430 | 7,570 | 21 |
| 2010/02/01 | 7,550 | 7,550 | 7,230 | 7,450 | 44 |
| 2010/01/29 | 7,600 | 7,660 | 7,400 | 7,400 | 44 |
| 2010/01/28 | 7,400 | 7,550 | 7,230 | 7,550 | 27 |
| 2010/01/27 | 7,750 | 7,750 | 7,400 | 7,400 | 72 |
| 2010/01/26 | 7,880 | 7,950 | 7,310 | 7,680 | 240 |
| 2010/01/25 | 7,310 | 8,100 | 7,310 | 7,580 | 825 |
| 2010/01/22 | 6,850 | 7,050 | 6,850 | 7,050 | 45 |
| 2010/01/21 | 6,980 | 6,990 | 6,870 | 6,950 | 40 |
| 2010/01/20 | 6,900 | 7,060 | 6,890 | 7,060 | 39 |
| 2010/01/19 | 6,900 | 6,990 | 6,900 | 6,900 | 55 |
| 2010/01/18 | 7,080 | 7,080 | 6,900 | 6,900 | 40 |
| 2010/01/15 | 6,960 | 7,080 | 6,950 | 7,050 | 34 |
| 2010/01/14 | 7,000 | 7,060 | 6,900 | 6,990 | 21 |
| 2010/01/13 | 7,000 | 7,050 | 6,990 | 6,990 | 24 |
| 2010/01/12 | 6,800 | 7,090 | 6,800 | 6,980 | 132 |
| 2010/01/08 | 6,680 | 6,840 | 6,680 | 6,840 | 43 |
| 2010/01/07 | 6,810 | 6,820 | 6,600 | 6,630 | 59 |
| 2010/01/06 | 6,960 | 6,960 | 6,670 | 6,670 | 47 |
| 2010/01/05 | 7,180 | 7,180 | 6,570 | 6,950 | 140 |
| 2010/01/04 | 7,050 | 7,300 | 6,990 | 7,190 | 68 |