トランコム(9058)の株価時系列情報
トランコム(9058)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,680 | 5,760 | 5,680 | 5,730 | 19,100 |
| 2016/12/29 | 5,790 | 5,790 | 5,620 | 5,670 | 11,800 |
| 2016/12/28 | 5,720 | 5,810 | 5,670 | 5,790 | 13,700 |
| 2016/12/27 | 5,700 | 5,770 | 5,670 | 5,700 | 8,300 |
| 2016/12/26 | 5,620 | 5,710 | 5,620 | 5,700 | 9,400 |
| 2016/12/22 | 5,800 | 5,800 | 5,680 | 5,700 | 7,100 |
| 2016/12/21 | 5,820 | 5,820 | 5,760 | 5,800 | 13,000 |
| 2016/12/20 | 5,900 | 5,900 | 5,780 | 5,820 | 14,400 |
| 2016/12/19 | 5,770 | 5,860 | 5,760 | 5,840 | 11,600 |
| 2016/12/16 | 5,860 | 5,900 | 5,800 | 5,870 | 19,500 |
| 2016/12/15 | 5,680 | 5,900 | 5,650 | 5,870 | 21,000 |
| 2016/12/14 | 5,820 | 5,860 | 5,660 | 5,660 | 15,500 |
| 2016/12/13 | 5,460 | 5,810 | 5,440 | 5,770 | 21,200 |
| 2016/12/12 | 5,320 | 5,450 | 5,320 | 5,430 | 9,400 |
| 2016/12/09 | 5,280 | 5,410 | 5,180 | 5,320 | 31,400 |
| 2016/12/08 | 5,510 | 5,540 | 5,450 | 5,480 | 13,000 |
| 2016/12/07 | 5,450 | 5,480 | 5,350 | 5,410 | 14,800 |
| 2016/12/06 | 5,390 | 5,460 | 5,390 | 5,420 | 10,600 |
| 2016/12/05 | 5,430 | 5,500 | 5,350 | 5,390 | 11,600 |
| 2016/12/02 | 5,500 | 5,580 | 5,500 | 5,540 | 8,700 |
| 2016/12/01 | 5,520 | 5,610 | 5,510 | 5,540 | 25,700 |
| 2016/11/30 | 5,520 | 5,640 | 5,510 | 5,570 | 11,100 |
| 2016/11/29 | 5,520 | 5,520 | 5,430 | 5,510 | 14,200 |
| 2016/11/28 | 5,620 | 5,660 | 5,560 | 5,580 | 13,800 |
| 2016/11/25 | 5,640 | 5,680 | 5,600 | 5,620 | 7,100 |
| 2016/11/24 | 5,780 | 5,780 | 5,670 | 5,690 | 4,500 |
| 2016/11/22 | 5,750 | 5,800 | 5,730 | 5,760 | 6,300 |
| 2016/11/21 | 5,740 | 5,760 | 5,680 | 5,750 | 6,200 |
| 2016/11/18 | 5,600 | 5,720 | 5,580 | 5,710 | 14,800 |
| 2016/11/17 | 5,520 | 5,590 | 5,390 | 5,550 | 16,400 |
| 2016/11/16 | 5,120 | 5,530 | 5,120 | 5,520 | 25,400 |
| 2016/11/15 | 5,250 | 5,260 | 5,060 | 5,080 | 23,300 |
| 2016/11/14 | 5,350 | 5,370 | 5,270 | 5,290 | 19,900 |
| 2016/11/11 | 5,400 | 5,420 | 5,340 | 5,340 | 15,300 |
| 2016/11/10 | 5,310 | 5,380 | 5,250 | 5,350 | 18,300 |
| 2016/11/09 | 5,440 | 5,500 | 5,070 | 5,100 | 36,200 |
| 2016/11/08 | 5,590 | 5,590 | 5,420 | 5,460 | 15,900 |
| 2016/11/07 | 5,580 | 5,600 | 5,540 | 5,560 | 6,800 |
| 2016/11/04 | 5,670 | 5,670 | 5,530 | 5,570 | 16,100 |
| 2016/11/02 | 5,670 | 5,730 | 5,510 | 5,570 | 52,800 |
| 2016/11/01 | 5,950 | 6,010 | 5,680 | 5,700 | 39,300 |
| 2016/10/31 | 6,180 | 6,180 | 6,090 | 6,110 | 7,400 |
| 2016/10/28 | 6,110 | 6,180 | 6,110 | 6,180 | 13,000 |
| 2016/10/27 | 6,090 | 6,130 | 6,080 | 6,100 | 9,400 |
| 2016/10/26 | 6,070 | 6,130 | 6,060 | 6,090 | 9,100 |
| 2016/10/25 | 6,040 | 6,130 | 6,040 | 6,090 | 5,200 |
| 2016/10/24 | 6,010 | 6,110 | 6,010 | 6,100 | 3,100 |
| 2016/10/21 | 6,130 | 6,160 | 6,070 | 6,110 | 3,600 |
| 2016/10/20 | 6,150 | 6,210 | 6,140 | 6,190 | 5,400 |
| 2016/10/19 | 6,150 | 6,170 | 6,070 | 6,090 | 4,400 |
| 2016/10/18 | 6,030 | 6,130 | 6,020 | 6,080 | 5,600 |
| 2016/10/17 | 6,140 | 6,160 | 6,080 | 6,110 | 6,000 |
| 2016/10/14 | 6,000 | 6,060 | 5,970 | 6,040 | 4,200 |
| 2016/10/13 | 5,980 | 6,050 | 5,980 | 6,030 | 7,000 |
| 2016/10/12 | 6,020 | 6,030 | 5,970 | 5,980 | 15,900 |
| 2016/10/11 | 6,030 | 6,160 | 6,020 | 6,060 | 12,500 |
| 2016/10/07 | 6,100 | 6,120 | 6,060 | 6,090 | 7,600 |
| 2016/10/06 | 6,100 | 6,170 | 6,090 | 6,150 | 6,900 |
| 2016/10/05 | 6,100 | 6,150 | 6,100 | 6,100 | 10,100 |
| 2016/10/04 | 6,330 | 6,330 | 6,150 | 6,200 | 5,400 |
| 2016/10/03 | 6,340 | 6,340 | 6,220 | 6,250 | 9,100 |
| 2016/09/30 | 6,410 | 6,410 | 6,300 | 6,340 | 7,900 |
| 2016/09/29 | 6,400 | 6,420 | 6,290 | 6,410 | 5,000 |
| 2016/09/28 | 6,400 | 6,440 | 6,320 | 6,400 | 11,400 |
| 2016/09/27 | 6,100 | 6,400 | 6,090 | 6,400 | 11,700 |
| 2016/09/26 | 6,250 | 6,300 | 6,100 | 6,100 | 10,700 |
| 2016/09/23 | 6,050 | 6,200 | 5,980 | 6,190 | 14,500 |
| 2016/09/21 | 5,840 | 6,070 | 5,840 | 6,050 | 9,400 |
| 2016/09/20 | 5,850 | 5,950 | 5,830 | 5,840 | 10,000 |
| 2016/09/16 | 5,920 | 6,020 | 5,920 | 5,940 | 5,400 |
| 2016/09/15 | 5,900 | 5,960 | 5,900 | 5,920 | 5,600 |
| 2016/09/14 | 5,980 | 6,020 | 5,940 | 5,950 | 8,600 |
| 2016/09/13 | 6,120 | 6,120 | 6,040 | 6,040 | 6,200 |
| 2016/09/12 | 6,120 | 6,220 | 5,960 | 6,020 | 9,900 |
| 2016/09/09 | 6,200 | 6,250 | 6,130 | 6,170 | 11,500 |
| 2016/09/08 | 6,280 | 6,380 | 6,220 | 6,230 | 7,500 |
| 2016/09/07 | 6,340 | 6,360 | 6,290 | 6,320 | 6,000 |
| 2016/09/06 | 6,350 | 6,450 | 6,300 | 6,310 | 8,900 |
| 2016/09/05 | 6,340 | 6,340 | 6,250 | 6,330 | 4,000 |
| 2016/09/02 | 6,220 | 6,280 | 6,200 | 6,230 | 7,400 |
| 2016/09/01 | 6,230 | 6,440 | 6,230 | 6,320 | 4,200 |
| 2016/08/31 | 6,200 | 6,270 | 6,200 | 6,230 | 4,600 |
| 2016/08/30 | 6,270 | 6,270 | 6,200 | 6,230 | 2,900 |
| 2016/08/29 | 6,320 | 6,320 | 6,200 | 6,210 | 4,000 |
| 2016/08/26 | 6,290 | 6,310 | 6,220 | 6,220 | 5,100 |
| 2016/08/25 | 6,360 | 6,360 | 6,270 | 6,290 | 3,000 |
| 2016/08/24 | 6,380 | 6,470 | 6,380 | 6,460 | 6,200 |
| 2016/08/23 | 6,250 | 6,370 | 6,250 | 6,350 | 6,300 |
| 2016/08/22 | 6,230 | 6,320 | 6,230 | 6,300 | 5,200 |
| 2016/08/19 | 6,300 | 6,310 | 6,270 | 6,300 | 6,400 |
| 2016/08/18 | 6,350 | 6,370 | 6,210 | 6,210 | 9,200 |
| 2016/08/17 | 6,420 | 6,420 | 6,240 | 6,260 | 10,500 |
| 2016/08/16 | 6,330 | 6,350 | 6,220 | 6,220 | 12,400 |
| 2016/08/15 | 6,360 | 6,400 | 6,270 | 6,330 | 3,300 |
| 2016/08/12 | 6,360 | 6,480 | 6,300 | 6,350 | 4,500 |
| 2016/08/10 | 6,290 | 6,450 | 6,290 | 6,390 | 4,800 |
| 2016/08/09 | 6,280 | 6,350 | 6,270 | 6,290 | 5,900 |
| 2016/08/08 | 6,310 | 6,390 | 6,210 | 6,290 | 15,300 |
| 2016/08/05 | 6,270 | 6,390 | 6,220 | 6,280 | 13,500 |
| 2016/08/04 | 6,380 | 6,400 | 6,210 | 6,270 | 15,000 |
| 2016/08/03 | 6,550 | 6,550 | 6,320 | 6,380 | 18,600 |
| 2016/08/02 | 6,670 | 6,670 | 6,550 | 6,560 | 1,400 |
| 2016/08/01 | 6,630 | 6,640 | 6,560 | 6,610 | 2,600 |
| 2016/07/29 | 6,600 | 6,670 | 6,560 | 6,630 | 5,900 |
| 2016/07/28 | 6,670 | 6,710 | 6,530 | 6,550 | 16,600 |
| 2016/07/27 | 6,680 | 6,770 | 6,670 | 6,670 | 8,000 |
| 2016/07/26 | 6,750 | 6,780 | 6,640 | 6,720 | 15,000 |
| 2016/07/25 | 6,690 | 6,940 | 6,670 | 6,890 | 8,700 |
| 2016/07/22 | 6,790 | 6,840 | 6,770 | 6,790 | 5,000 |
| 2016/07/21 | 6,860 | 6,900 | 6,820 | 6,890 | 6,400 |
| 2016/07/20 | 6,640 | 6,750 | 6,540 | 6,750 | 7,500 |
| 2016/07/19 | 6,640 | 6,640 | 6,410 | 6,540 | 17,500 |
| 2016/07/15 | 6,890 | 6,900 | 6,730 | 6,740 | 7,700 |
| 2016/07/14 | 7,000 | 7,000 | 6,830 | 6,830 | 5,700 |
| 2016/07/13 | 7,150 | 7,150 | 6,950 | 7,040 | 8,300 |
| 2016/07/12 | 6,880 | 6,950 | 6,880 | 6,930 | 11,800 |
| 2016/07/11 | 6,680 | 6,890 | 6,680 | 6,880 | 7,700 |
| 2016/07/08 | 6,700 | 6,700 | 6,580 | 6,600 | 5,000 |
| 2016/07/07 | 6,510 | 6,770 | 6,510 | 6,720 | 9,400 |
| 2016/07/06 | 6,660 | 6,690 | 6,500 | 6,570 | 5,000 |
| 2016/07/05 | 6,730 | 6,820 | 6,720 | 6,800 | 3,100 |
| 2016/07/04 | 6,820 | 6,830 | 6,700 | 6,730 | 6,100 |
| 2016/07/01 | 6,690 | 6,790 | 6,660 | 6,750 | 5,800 |
| 2016/06/30 | 6,810 | 6,810 | 6,680 | 6,760 | 9,500 |
| 2016/06/29 | 6,680 | 6,710 | 6,630 | 6,710 | 8,400 |
| 2016/06/28 | 6,430 | 6,830 | 6,430 | 6,620 | 23,600 |
| 2016/06/27 | 6,350 | 6,540 | 6,300 | 6,430 | 18,500 |
| 2016/06/24 | 6,630 | 6,650 | 6,070 | 6,320 | 18,000 |
| 2016/06/23 | 6,400 | 6,640 | 6,350 | 6,530 | 10,300 |
| 2016/06/22 | 6,400 | 6,400 | 6,270 | 6,320 | 8,800 |
| 2016/06/21 | 6,310 | 6,400 | 6,280 | 6,350 | 11,900 |
| 2016/06/20 | 6,290 | 6,450 | 6,290 | 6,310 | 8,300 |
| 2016/06/17 | 6,200 | 6,290 | 6,100 | 6,190 | 7,100 |
| 2016/06/16 | 6,450 | 6,450 | 6,030 | 6,060 | 18,400 |
| 2016/06/15 | 6,480 | 6,610 | 6,390 | 6,430 | 10,800 |
| 2016/06/14 | 6,560 | 6,750 | 6,460 | 6,520 | 9,800 |
| 2016/06/13 | 6,680 | 6,740 | 6,610 | 6,610 | 8,900 |
| 2016/06/10 | 6,900 | 6,940 | 6,800 | 6,850 | 11,500 |
| 2016/06/09 | 6,870 | 6,870 | 6,750 | 6,840 | 5,400 |
| 2016/06/08 | 6,720 | 6,870 | 6,630 | 6,870 | 11,100 |
| 2016/06/07 | 6,660 | 6,750 | 6,620 | 6,720 | 7,300 |
| 2016/06/06 | 6,570 | 6,630 | 6,520 | 6,630 | 9,700 |
| 2016/06/03 | 6,480 | 6,590 | 6,480 | 6,590 | 7,900 |
| 2016/06/02 | 6,410 | 6,490 | 6,370 | 6,420 | 11,800 |
| 2016/06/01 | 6,370 | 6,460 | 6,370 | 6,410 | 5,100 |
| 2016/05/31 | 6,380 | 6,470 | 6,380 | 6,440 | 12,400 |
| 2016/05/30 | 6,330 | 6,360 | 6,240 | 6,360 | 6,700 |
| 2016/05/27 | 6,320 | 6,360 | 6,310 | 6,330 | 7,200 |
| 2016/05/26 | 6,290 | 6,360 | 6,270 | 6,310 | 14,800 |
| 2016/05/25 | 6,340 | 6,410 | 6,120 | 6,160 | 21,200 |
| 2016/05/24 | 6,440 | 6,440 | 6,300 | 6,340 | 13,400 |
| 2016/05/23 | 6,530 | 6,540 | 6,390 | 6,470 | 19,700 |
| 2016/05/20 | 6,600 | 6,670 | 6,460 | 6,470 | 14,600 |
| 2016/05/19 | 6,700 | 6,700 | 6,620 | 6,690 | 2,700 |
| 2016/05/18 | 6,460 | 6,670 | 6,450 | 6,630 | 14,300 |
| 2016/05/17 | 6,480 | 6,480 | 6,320 | 6,460 | 6,600 |
| 2016/05/16 | 6,460 | 6,560 | 6,330 | 6,380 | 8,700 |
| 2016/05/13 | 6,580 | 6,590 | 6,500 | 6,540 | 13,500 |
| 2016/05/12 | 6,410 | 6,580 | 6,380 | 6,580 | 11,800 |
| 2016/05/11 | 6,420 | 6,440 | 6,340 | 6,410 | 12,100 |
| 2016/05/10 | 6,290 | 6,400 | 6,280 | 6,340 | 10,400 |
| 2016/05/09 | 6,280 | 6,330 | 6,210 | 6,280 | 11,200 |
| 2016/05/06 | 6,420 | 6,510 | 6,250 | 6,290 | 23,800 |
| 2016/05/02 | 6,420 | 6,680 | 6,350 | 6,520 | 29,900 |
| 2016/04/28 | 6,100 | 6,570 | 6,070 | 6,500 | 53,700 |
| 2016/04/27 | 6,000 | 6,040 | 5,940 | 5,950 | 25,200 |
| 2016/04/26 | 6,010 | 6,010 | 5,860 | 5,990 | 24,700 |
| 2016/04/25 | 6,140 | 6,140 | 6,050 | 6,080 | 11,800 |
| 2016/04/22 | 6,060 | 6,100 | 5,990 | 6,080 | 8,300 |
| 2016/04/21 | 6,000 | 6,060 | 6,000 | 6,060 | 12,200 |
| 2016/04/20 | 5,980 | 6,070 | 5,960 | 6,000 | 12,100 |
| 2016/04/19 | 6,060 | 6,060 | 5,910 | 6,020 | 13,400 |
| 2016/04/18 | 6,130 | 6,130 | 5,880 | 5,890 | 14,100 |
| 2016/04/15 | 6,210 | 6,300 | 6,090 | 6,130 | 8,600 |
| 2016/04/14 | 6,200 | 6,270 | 6,180 | 6,220 | 11,400 |
| 2016/04/13 | 6,090 | 6,150 | 6,080 | 6,120 | 7,400 |
| 2016/04/12 | 6,180 | 6,250 | 6,080 | 6,100 | 10,300 |
| 2016/04/11 | 6,300 | 6,350 | 6,070 | 6,180 | 15,200 |
| 2016/04/08 | 6,060 | 6,450 | 6,000 | 6,370 | 17,500 |
| 2016/04/07 | 6,100 | 6,220 | 6,090 | 6,130 | 10,400 |
| 2016/04/06 | 6,230 | 6,310 | 6,040 | 6,080 | 18,600 |
| 2016/04/05 | 6,500 | 6,500 | 6,230 | 6,250 | 12,100 |
| 2016/04/04 | 6,380 | 6,530 | 6,380 | 6,500 | 17,800 |
| 2016/04/01 | 6,590 | 6,600 | 6,420 | 6,460 | 15,400 |
| 2016/03/31 | 6,690 | 6,770 | 6,590 | 6,590 | 15,700 |
| 2016/03/30 | 6,670 | 6,740 | 6,610 | 6,660 | 18,400 |
| 2016/03/29 | 6,500 | 6,660 | 6,470 | 6,570 | 20,600 |
| 2016/03/28 | 6,420 | 6,500 | 6,370 | 6,500 | 17,500 |
| 2016/03/25 | 6,380 | 6,420 | 6,330 | 6,420 | 13,500 |
| 2016/03/24 | 6,360 | 6,360 | 6,290 | 6,320 | 8,100 |
| 2016/03/23 | 6,300 | 6,350 | 6,270 | 6,320 | 7,200 |
| 2016/03/22 | 6,130 | 6,290 | 6,130 | 6,290 | 15,200 |
| 2016/03/18 | 6,140 | 6,150 | 6,000 | 6,110 | 10,100 |
| 2016/03/17 | 6,100 | 6,190 | 6,040 | 6,100 | 6,800 |
| 2016/03/16 | 6,100 | 6,120 | 6,070 | 6,100 | 5,500 |
| 2016/03/15 | 6,130 | 6,190 | 6,060 | 6,120 | 15,200 |
| 2016/03/14 | 6,060 | 6,180 | 6,050 | 6,110 | 17,200 |
| 2016/03/11 | 5,970 | 6,210 | 5,970 | 6,060 | 17,500 |
| 2016/03/10 | 6,040 | 6,150 | 6,000 | 6,070 | 16,800 |
| 2016/03/09 | 5,930 | 6,070 | 5,910 | 5,940 | 12,700 |
| 2016/03/08 | 6,110 | 6,110 | 5,940 | 6,040 | 12,400 |
| 2016/03/07 | 6,190 | 6,220 | 6,100 | 6,140 | 14,400 |
| 2016/03/04 | 6,040 | 6,090 | 6,000 | 6,090 | 7,700 |
| 2016/03/03 | 6,070 | 6,140 | 6,050 | 6,100 | 11,300 |
| 2016/03/02 | 6,170 | 6,180 | 6,100 | 6,130 | 15,600 |
| 2016/03/01 | 6,160 | 6,190 | 6,040 | 6,080 | 12,400 |
| 2016/02/29 | 6,330 | 6,330 | 6,150 | 6,160 | 14,800 |
| 2016/02/26 | 6,410 | 6,510 | 6,200 | 6,230 | 17,700 |
| 2016/02/25 | 6,230 | 6,410 | 6,230 | 6,380 | 14,300 |
| 2016/02/24 | 6,120 | 6,400 | 6,100 | 6,130 | 15,000 |
| 2016/02/23 | 6,250 | 6,330 | 6,140 | 6,150 | 11,500 |
| 2016/02/22 | 6,350 | 6,440 | 6,310 | 6,340 | 7,500 |
| 2016/02/19 | 6,360 | 6,460 | 6,230 | 6,420 | 13,200 |
| 2016/02/18 | 6,440 | 6,600 | 6,440 | 6,520 | 10,500 |
| 2016/02/17 | 6,480 | 6,630 | 6,390 | 6,440 | 12,800 |
| 2016/02/16 | 6,500 | 6,640 | 6,430 | 6,430 | 18,100 |
| 2016/02/15 | 6,460 | 6,900 | 6,460 | 6,670 | 22,300 |
| 2016/02/12 | 6,380 | 6,570 | 6,220 | 6,360 | 37,200 |
| 2016/02/10 | 6,730 | 6,740 | 6,430 | 6,470 | 29,700 |
| 2016/02/09 | 6,400 | 6,700 | 6,320 | 6,640 | 23,300 |
| 2016/02/08 | 6,700 | 6,860 | 6,620 | 6,730 | 22,000 |
| 2016/02/05 | 6,810 | 6,860 | 6,610 | 6,800 | 23,500 |
| 2016/02/04 | 7,200 | 7,200 | 6,970 | 7,000 | 7,900 |
| 2016/02/03 | 7,450 | 7,450 | 7,130 | 7,200 | 11,200 |
| 2016/02/02 | 7,330 | 7,460 | 7,260 | 7,420 | 13,700 |
| 2016/02/01 | 7,070 | 7,500 | 7,040 | 7,480 | 19,500 |
| 2016/01/29 | 7,000 | 7,190 | 7,000 | 7,160 | 17,600 |
| 2016/01/28 | 6,890 | 7,150 | 6,850 | 6,960 | 41,400 |
| 2016/01/27 | 6,670 | 6,940 | 6,670 | 6,890 | 29,900 |
| 2016/01/26 | 6,680 | 6,800 | 6,480 | 6,670 | 50,700 |
| 2016/01/25 | 6,380 | 6,610 | 6,230 | 6,580 | 24,400 |
| 2016/01/22 | 5,960 | 6,210 | 5,840 | 6,210 | 14,200 |
| 2016/01/21 | 6,050 | 6,130 | 5,780 | 5,780 | 14,300 |
| 2016/01/20 | 6,580 | 6,580 | 6,060 | 6,080 | 14,800 |
| 2016/01/19 | 6,570 | 6,660 | 6,480 | 6,490 | 7,100 |
| 2016/01/18 | 6,500 | 6,580 | 6,440 | 6,570 | 8,700 |
| 2016/01/15 | 6,450 | 6,600 | 6,400 | 6,500 | 26,700 |
| 2016/01/14 | 6,410 | 6,490 | 6,350 | 6,440 | 21,800 |
| 2016/01/13 | 6,400 | 6,690 | 6,400 | 6,630 | 15,400 |
| 2016/01/12 | 6,380 | 6,540 | 6,360 | 6,400 | 27,700 |
| 2016/01/08 | 6,390 | 6,720 | 6,390 | 6,430 | 21,100 |
| 2016/01/07 | 6,560 | 6,580 | 6,400 | 6,450 | 18,900 |
| 2016/01/06 | 6,790 | 6,790 | 6,520 | 6,640 | 25,900 |
| 2016/01/05 | 6,730 | 6,760 | 6,600 | 6,600 | 26,000 |
| 2016/01/04 | 6,760 | 6,830 | 6,650 | 6,690 | 23,200 |