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 |
---|---|---|---|---|---|
2002/12/30 | 865 | 865 | 855 | 855 | 5,000 |
2002/12/27 | 830 | 830 | 830 | 830 | 3,000 |
2002/12/26 | 835 | 837 | 830 | 830 | 15,000 |
2002/12/25 | 838 | 840 | 822 | 831 | 33,000 |
2002/12/24 | 829 | 839 | 825 | 838 | 53,000 |
2002/12/20 | 825 | 833 | 825 | 833 | 28,000 |
2002/12/19 | 840 | 840 | 830 | 840 | 14,000 |
2002/12/18 | 830 | 840 | 830 | 840 | 11,000 |
2002/12/17 | 840 | 840 | 840 | 840 | 12,000 |
2002/12/16 | 839 | 860 | 835 | 850 | 62,000 |
2002/12/13 | 820 | 830 | 820 | 830 | 23,000 |
2002/12/12 | 830 | 830 | 830 | 830 | 29,000 |
2002/12/11 | 839 | 839 | 830 | 830 | 11,000 |
2002/12/10 | 820 | 835 | 815 | 835 | 37,000 |
2002/12/09 | 839 | 839 | 830 | 830 | 15,000 |
2002/12/06 | 830 | 830 | 830 | 830 | 15,000 |
2002/12/05 | 830 | 831 | 830 | 830 | 11,000 |
2002/12/04 | 830 | 840 | 830 | 840 | 31,000 |
2002/12/03 | 838 | 840 | 830 | 840 | 23,000 |
2002/12/02 | 841 | 850 | 840 | 840 | 8,000 |
2002/11/29 | 844 | 845 | 830 | 840 | 28,000 |
2002/11/28 | 818 | 850 | 818 | 850 | 33,000 |
2002/11/27 | 801 | 820 | 801 | 817 | 59,000 |
2002/11/26 | 800 | 805 | 795 | 805 | 29,000 |
2002/11/25 | 783 | 799 | 780 | 795 | 29,000 |
2002/11/22 | 780 | 780 | 780 | 780 | 3,000 |
2002/11/21 | 765 | 780 | 765 | 775 | 28,000 |
2002/11/20 | 750 | 775 | 745 | 775 | 61,000 |
2002/11/19 | 770 | 770 | 748 | 750 | 29,000 |
2002/11/18 | 765 | 770 | 765 | 770 | 20,000 |
2002/11/15 | 749 | 770 | 749 | 762 | 112,000 |
2002/11/14 | 720 | 750 | 720 | 740 | 76,000 |
2002/11/13 | 695 | 720 | 690 | 710 | 58,000 |
2002/11/12 | 695 | 695 | 680 | 690 | 15,000 |
2002/11/11 | 695 | 700 | 680 | 700 | 244,000 |
2002/11/08 | 700 | 700 | 690 | 700 | 17,000 |
2002/11/07 | 666 | 710 | 666 | 695 | 51,000 |
2002/11/06 | 650 | 665 | 645 | 665 | 45,000 |
2002/11/05 | 646 | 650 | 644 | 644 | 26,000 |
2002/11/01 | 620 | 645 | 620 | 645 | 47,000 |
2002/10/31 | 620 | 640 | 620 | 620 | 18,000 |
2002/10/30 | 599 | 620 | 599 | 620 | 18,000 |
2002/10/29 | 610 | 610 | 600 | 610 | 6,000 |
2002/10/28 | 604 | 610 | 604 | 610 | 15,000 |
2002/10/25 | 580 | 605 | 580 | 605 | 31,000 |
2002/10/24 | 578 | 590 | 578 | 590 | 23,000 |
2002/10/23 | 570 | 580 | 570 | 580 | 7,000 |
2002/10/22 | 585 | 585 | 580 | 580 | 5,000 |
2002/10/21 | 570 | 580 | 570 | 575 | 13,000 |
2002/10/17 | 555 | 570 | 555 | 570 | 11,000 |
2002/10/16 | 550 | 550 | 550 | 550 | 1,000 |
2002/10/15 | 550 | 550 | 550 | 550 | 3,000 |
2002/10/11 | 540 | 540 | 540 | 540 | 2,000 |
2002/10/10 | 540 | 540 | 540 | 540 | 2,000 |
2002/10/09 | 540 | 540 | 540 | 540 | 1,000 |
2002/10/07 | 540 | 540 | 540 | 540 | 6,000 |
2002/10/04 | 560 | 560 | 560 | 560 | 1,000 |
2002/10/03 | 560 | 560 | 560 | 560 | 19,000 |
2002/10/02 | 560 | 560 | 560 | 560 | 8,000 |
2002/10/01 | 560 | 560 | 560 | 560 | 2,000 |
2002/09/30 | 557 | 560 | 557 | 560 | 10,000 |
2002/09/27 | 557 | 560 | 557 | 560 | 10,000 |
2002/09/26 | 558 | 558 | 558 | 558 | 9,000 |
2002/09/25 | 559 | 559 | 558 | 558 | 11,000 |
2002/09/24 | 559 | 559 | 559 | 559 | 8,000 |
2002/09/20 | 559 | 559 | 559 | 559 | 42,000 |
2002/09/19 | 545 | 560 | 545 | 560 | 7,000 |
2002/09/18 | 560 | 560 | 555 | 555 | 6,000 |
2002/09/17 | 556 | 569 | 556 | 560 | 6,000 |
2002/09/13 | 540 | 540 | 540 | 540 | 4,000 |
2002/09/12 | 520 | 520 | 520 | 520 | 7,000 |
2002/09/11 | 546 | 546 | 540 | 540 | 3,000 |
2002/09/10 | 550 | 550 | 546 | 546 | 3,000 |
2002/09/06 | 550 | 560 | 525 | 540 | 13,000 |
2002/09/05 | 550 | 550 | 550 | 550 | 3,000 |
2002/09/03 | 560 | 560 | 550 | 551 | 6,000 |
2002/09/02 | 570 | 570 | 570 | 570 | 1,000 |
2002/08/30 | 560 | 560 | 560 | 560 | 1,000 |
2002/08/29 | 560 | 560 | 560 | 560 | 2,000 |
2002/08/28 | 564 | 570 | 564 | 565 | 8,000 |
2002/08/27 | 565 | 565 | 565 | 565 | 1,000 |
2002/08/26 | 561 | 561 | 561 | 561 | 2,000 |
2002/08/23 | 570 | 589 | 570 | 589 | 3,000 |
2002/08/22 | 561 | 570 | 561 | 562 | 33,000 |
2002/08/21 | 562 | 562 | 562 | 562 | 13,000 |
2002/08/20 | 567 | 567 | 567 | 567 | 1,000 |
2002/08/19 | 562 | 562 | 562 | 562 | 6,000 |
2002/08/16 | 562 | 562 | 562 | 562 | 1,000 |
2002/08/15 | 556 | 556 | 556 | 556 | 1,000 |
2002/08/14 | 540 | 540 | 540 | 540 | 2,000 |
2002/08/12 | 536 | 536 | 536 | 536 | 1,000 |
2002/08/09 | 531 | 550 | 531 | 550 | 6,000 |
2002/08/08 | 560 | 560 | 560 | 560 | 5,000 |
2002/08/07 | 570 | 570 | 570 | 570 | 1,000 |
2002/08/06 | 620 | 620 | 570 | 572 | 30,000 |
2002/08/05 | 589 | 590 | 570 | 575 | 54,000 |
2002/08/02 | 550 | 570 | 550 | 570 | 34,000 |
2002/08/01 | 530 | 550 | 530 | 550 | 12,000 |
2002/07/31 | 530 | 530 | 530 | 530 | 1,000 |
2002/07/29 | 530 | 530 | 530 | 530 | 2,000 |
2002/07/26 | 551 | 551 | 535 | 535 | 18,000 |
2002/07/25 | 550 | 560 | 535 | 550 | 8,000 |
2002/07/23 | 531 | 535 | 530 | 535 | 7,000 |
2002/07/22 | 530 | 530 | 530 | 530 | 6,000 |
2002/07/18 | 511 | 511 | 510 | 510 | 5,000 |
2002/07/15 | 550 | 550 | 550 | 550 | 5,000 |
2002/07/12 | 550 | 550 | 550 | 550 | 4,000 |
2002/07/11 | 555 | 555 | 555 | 555 | 7,000 |
2002/07/10 | 550 | 555 | 550 | 550 | 14,000 |
2002/07/09 | 530 | 550 | 530 | 550 | 20,000 |
2002/07/05 | 539 | 539 | 530 | 530 | 3,000 |
2002/07/02 | 550 | 550 | 550 | 550 | 4,000 |
2002/06/28 | 501 | 501 | 501 | 501 | 3,000 |
2002/06/27 | 500 | 500 | 500 | 500 | 1,000 |
2002/06/26 | 501 | 501 | 500 | 500 | 3,000 |
2002/06/21 | 495 | 495 | 491 | 491 | 3,000 |
2002/06/20 | 544 | 544 | 494 | 495 | 3,000 |
2002/06/19 | 520 | 525 | 520 | 525 | 5,000 |
2002/06/17 | 525 | 525 | 525 | 525 | 3,000 |
2002/06/13 | 526 | 526 | 526 | 526 | 1,000 |
2002/06/12 | 548 | 550 | 548 | 550 | 4,000 |
2002/06/11 | 548 | 550 | 545 | 545 | 5,000 |
2002/06/10 | 529 | 548 | 529 | 548 | 8,000 |
2002/06/07 | 528 | 528 | 528 | 528 | 2,000 |
2002/06/06 | 525 | 529 | 525 | 529 | 4,000 |
2002/06/05 | 525 | 525 | 525 | 525 | 1,000 |
2002/06/04 | 525 | 525 | 525 | 525 | 1,000 |
2002/06/03 | 511 | 525 | 511 | 525 | 4,000 |
2002/05/31 | 529 | 529 | 529 | 529 | 1,000 |
2002/05/30 | 520 | 520 | 520 | 520 | 3,000 |
2002/05/29 | 521 | 521 | 510 | 510 | 6,000 |
2002/05/28 | 530 | 530 | 530 | 530 | 6,000 |
2002/05/27 | 530 | 530 | 530 | 530 | 2,000 |
2002/05/23 | 555 | 555 | 540 | 550 | 15,000 |
2002/05/22 | 570 | 570 | 555 | 555 | 28,000 |
2002/05/21 | 549 | 570 | 547 | 570 | 69,000 |
2002/05/20 | 520 | 550 | 520 | 550 | 29,000 |
2002/05/17 | 509 | 520 | 509 | 520 | 10,000 |
2002/05/16 | 505 | 509 | 495 | 509 | 13,000 |
2002/05/15 | 500 | 505 | 500 | 500 | 13,000 |
2002/05/14 | 500 | 500 | 500 | 500 | 16,000 |
2002/05/13 | 490 | 499 | 490 | 499 | 4,000 |
2002/05/10 | 495 | 495 | 495 | 495 | 1,000 |
2002/05/09 | 471 | 475 | 471 | 475 | 3,000 |
2002/05/08 | 470 | 470 | 470 | 470 | 3,000 |
2002/05/02 | 499 | 499 | 499 | 499 | 1,000 |
2002/05/01 | 470 | 470 | 470 | 470 | 4,000 |
2002/04/30 | 480 | 480 | 480 | 480 | 2,000 |
2002/04/26 | 499 | 499 | 480 | 480 | 8,000 |
2002/04/25 | 500 | 500 | 500 | 500 | 13,000 |
2002/04/22 | 500 | 500 | 500 | 500 | 1,000 |
2002/04/19 | 481 | 481 | 480 | 480 | 4,000 |
2002/04/17 | 481 | 481 | 481 | 481 | 3,000 |
2002/04/16 | 500 | 500 | 500 | 500 | 1,000 |
2002/04/15 | 500 | 500 | 500 | 500 | 5,000 |
2002/04/12 | 490 | 490 | 490 | 490 | 2,000 |
2002/04/11 | 490 | 490 | 490 | 490 | 1,000 |
2002/04/09 | 486 | 486 | 485 | 485 | 2,000 |
2002/04/05 | 482 | 482 | 482 | 482 | 1,000 |
2002/04/04 | 483 | 483 | 483 | 483 | 1,000 |
2002/04/03 | 480 | 480 | 475 | 480 | 3,000 |
2002/04/02 | 493 | 493 | 490 | 490 | 3,000 |
2002/04/01 | 511 | 511 | 510 | 510 | 4,000 |
2002/03/29 | 510 | 510 | 510 | 510 | 3,000 |
2002/03/28 | 511 | 515 | 510 | 510 | 7,000 |
2002/03/26 | 510 | 510 | 510 | 510 | 4,000 |
2002/03/25 | 550 | 550 | 510 | 510 | 6,000 |
2002/03/20 | 518 | 518 | 505 | 510 | 10,000 |
2002/03/19 | 514 | 520 | 510 | 520 | 4,000 |
2002/03/18 | 530 | 530 | 530 | 530 | 4,000 |
2002/03/15 | 510 | 510 | 510 | 510 | 2,000 |
2002/03/14 | 520 | 520 | 520 | 520 | 5,000 |
2002/03/13 | 520 | 530 | 520 | 530 | 3,000 |
2002/03/12 | 500 | 520 | 500 | 520 | 3,000 |
2002/03/11 | 494 | 499 | 494 | 499 | 8,000 |
2002/03/08 | 493 | 500 | 493 | 500 | 5,000 |
2002/03/07 | 515 | 538 | 493 | 493 | 5,000 |
2002/03/06 | 510 | 515 | 510 | 510 | 4,000 |
2002/03/05 | 541 | 550 | 510 | 510 | 5,000 |
2002/03/04 | 491 | 491 | 490 | 490 | 3,000 |
2002/03/01 | 490 | 490 | 490 | 490 | 8,000 |
2002/02/28 | 481 | 490 | 481 | 490 | 5,000 |
2002/02/27 | 470 | 480 | 470 | 480 | 2,000 |
2002/02/26 | 470 | 470 | 470 | 470 | 2,000 |
2002/02/25 | 470 | 470 | 460 | 465 | 9,000 |
2002/02/22 | 470 | 470 | 470 | 470 | 3,000 |
2002/02/21 | 475 | 475 | 475 | 475 | 1,000 |
2002/02/20 | 490 | 490 | 490 | 490 | 2,000 |
2002/02/19 | 507 | 507 | 475 | 475 | 2,000 |
2002/02/15 | 465 | 480 | 465 | 480 | 13,000 |
2002/02/14 | 470 | 470 | 470 | 470 | 7,000 |
2002/02/13 | 479 | 480 | 479 | 480 | 3,000 |
2002/02/12 | 510 | 510 | 482 | 483 | 8,000 |
2002/02/08 | 502 | 502 | 501 | 501 | 3,000 |
2002/02/07 | 520 | 520 | 501 | 501 | 5,000 |
2002/02/06 | 520 | 520 | 520 | 520 | 2,000 |
2002/02/05 | 560 | 570 | 560 | 560 | 25,000 |