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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,789 | 1,789 | 1,730 | 1,730 | 4,700 |
| 2003/12/29 | 1,730 | 1,740 | 1,730 | 1,731 | 3,100 |
| 2003/12/26 | 1,730 | 1,750 | 1,720 | 1,730 | 8,300 |
| 2003/12/25 | 1,702 | 1,702 | 1,700 | 1,700 | 4,000 |
| 2003/12/24 | 1,650 | 1,702 | 1,650 | 1,702 | 1,900 |
| 2003/12/22 | 1,699 | 1,699 | 1,610 | 1,650 | 5,600 |
| 2003/12/19 | 1,700 | 1,737 | 1,699 | 1,731 | 18,800 |
| 2003/12/18 | 1,641 | 1,645 | 1,639 | 1,645 | 3,400 |
| 2003/12/17 | 1,580 | 1,580 | 1,550 | 1,580 | 15,100 |
| 2003/12/16 | 1,550 | 1,580 | 1,550 | 1,580 | 1,500 |
| 2003/12/15 | 1,649 | 1,710 | 1,640 | 1,700 | 8,400 |
| 2003/12/12 | 1,650 | 1,650 | 1,647 | 1,650 | 15,900 |
| 2003/12/11 | 1,660 | 1,660 | 1,630 | 1,650 | 7,900 |
| 2003/12/10 | 1,600 | 1,630 | 1,600 | 1,630 | 10,700 |
| 2003/12/09 | 1,573 | 1,600 | 1,573 | 1,600 | 3,600 |
| 2003/12/08 | 1,580 | 1,600 | 1,540 | 1,570 | 700 |
| 2003/12/05 | 1,510 | 1,521 | 1,510 | 1,520 | 3,300 |
| 2003/12/04 | 1,502 | 1,515 | 1,500 | 1,506 | 4,500 |
| 2003/12/03 | 1,501 | 1,502 | 1,500 | 1,501 | 8,600 |
| 2003/12/02 | 1,501 | 1,505 | 1,490 | 1,505 | 24,900 |
| 2003/12/01 | 1,500 | 1,500 | 1,475 | 1,500 | 3,900 |
| 2003/11/28 | 1,475 | 1,500 | 1,474 | 1,500 | 9,700 |
| 2003/11/27 | 1,500 | 1,500 | 1,475 | 1,475 | 2,600 |
| 2003/11/26 | 1,500 | 1,502 | 1,450 | 1,500 | 6,900 |
| 2003/11/25 | 1,410 | 1,499 | 1,410 | 1,499 | 3,200 |
| 2003/11/21 | 1,490 | 1,501 | 1,486 | 1,490 | 29,300 |
| 2003/11/20 | 1,500 | 1,500 | 1,481 | 1,496 | 25,800 |
| 2003/11/19 | 1,600 | 1,600 | 1,540 | 1,550 | 1,500 |
| 2003/11/18 | 1,749 | 1,749 | 1,720 | 1,720 | 1,700 |
| 2003/11/17 | 1,768 | 1,780 | 1,500 | 1,750 | 11,900 |
| 2003/11/14 | 1,801 | 1,810 | 1,710 | 1,775 | 31,700 |
| 2003/11/13 | 1,600 | 1,800 | 1,595 | 1,800 | 43,400 |
| 2003/11/12 | 1,600 | 1,619 | 1,570 | 1,600 | 8,100 |
| 2003/11/11 | 1,600 | 1,601 | 1,590 | 1,600 | 14,600 |
| 2003/11/10 | 1,620 | 1,653 | 1,600 | 1,652 | 16,000 |
| 2003/11/07 | 1,670 | 1,670 | 1,595 | 1,620 | 23,000 |
| 2003/11/06 | 1,640 | 1,705 | 1,640 | 1,671 | 56,500 |
| 2003/11/05 | 1,570 | 1,600 | 1,565 | 1,600 | 12,100 |
| 2003/11/04 | 1,570 | 1,570 | 1,560 | 1,560 | 10,400 |
| 2003/10/31 | 1,540 | 1,590 | 1,500 | 1,590 | 10,900 |
| 2003/10/30 | 1,535 | 1,540 | 1,520 | 1,535 | 10,500 |
| 2003/10/29 | 1,550 | 1,580 | 1,520 | 1,535 | 12,900 |
| 2003/10/28 | 1,501 | 1,570 | 1,501 | 1,535 | 17,300 |
| 2003/10/27 | 1,500 | 1,570 | 1,480 | 1,500 | 5,900 |
| 2003/10/24 | 1,500 | 1,520 | 1,499 | 1,500 | 15,600 |
| 2003/10/23 | 1,525 | 1,525 | 1,450 | 1,470 | 6,600 |
| 2003/10/22 | 1,568 | 1,591 | 1,525 | 1,568 | 9,300 |
| 2003/10/21 | 1,690 | 1,700 | 1,600 | 1,688 | 36,000 |
| 2003/10/20 | 1,600 | 1,750 | 1,600 | 1,690 | 97,500 |
| 2003/10/17 | 1,530 | 1,560 | 1,450 | 1,560 | 89,900 |
| 2003/10/16 | 1,349 | 1,373 | 1,342 | 1,360 | 18,300 |
| 2003/10/15 | 1,306 | 1,342 | 1,306 | 1,342 | 12,900 |
| 2003/10/14 | 1,293 | 1,340 | 1,293 | 1,330 | 7,900 |
| 2003/10/10 | 1,334 | 1,348 | 1,331 | 1,333 | 23,900 |
| 2003/10/09 | 1,333 | 1,344 | 1,301 | 1,344 | 22,600 |
| 2003/10/08 | 1,290 | 1,335 | 1,283 | 1,335 | 30,300 |
| 2003/10/07 | 1,285 | 1,301 | 1,285 | 1,290 | 10,400 |
| 2003/10/06 | 1,329 | 1,352 | 1,320 | 1,320 | 10,500 |
| 2003/10/03 | 1,282 | 1,309 | 1,280 | 1,309 | 13,000 |
| 2003/10/02 | 1,280 | 1,300 | 1,270 | 1,280 | 9,500 |
| 2003/10/01 | 1,285 | 1,285 | 1,261 | 1,280 | 9,800 |
| 2003/09/30 | 1,251 | 1,285 | 1,250 | 1,285 | 9,800 |
| 2003/09/29 | 1,284 | 1,284 | 1,246 | 1,250 | 8,600 |
| 2003/09/26 | 1,230 | 1,280 | 1,225 | 1,240 | 13,100 |
| 2003/09/25 | 1,225 | 1,250 | 1,220 | 1,230 | 14,500 |
| 2003/09/24 | 1,230 | 1,235 | 1,220 | 1,225 | 52,500 |
| 2003/09/22 | 1,181 | 1,270 | 1,178 | 1,231 | 52,500 |
| 2003/09/19 | 1,325 | 1,326 | 1,200 | 1,261 | 25,000 |
| 2003/09/18 | 1,342 | 1,342 | 1,325 | 1,325 | 11,400 |
| 2003/09/17 | 1,381 | 1,390 | 1,320 | 1,342 | 26,900 |
| 2003/09/16 | 1,400 | 1,400 | 1,396 | 1,400 | 3,900 |
| 2003/09/12 | 1,402 | 1,418 | 1,399 | 1,401 | 14,900 |
| 2003/09/11 | 1,406 | 1,420 | 1,400 | 1,401 | 10,600 |
| 2003/09/10 | 1,400 | 1,420 | 1,400 | 1,405 | 5,900 |
| 2003/09/09 | 1,475 | 1,475 | 1,450 | 1,451 | 13,600 |
| 2003/09/08 | 1,460 | 1,510 | 1,460 | 1,471 | 6,400 |
| 2003/09/05 | 1,505 | 1,510 | 1,500 | 1,510 | 21,100 |
| 2003/09/04 | 1,450 | 1,510 | 1,450 | 1,510 | 32,000 |
| 2003/09/03 | 1,449 | 1,450 | 1,411 | 1,450 | 17,800 |
| 2003/09/02 | 1,377 | 1,450 | 1,377 | 1,450 | 9,500 |
| 2003/09/01 | 1,450 | 1,450 | 1,450 | 1,450 | 7,400 |
| 2003/08/29 | 1,430 | 1,438 | 1,429 | 1,436 | 5,500 |
| 2003/08/28 | 1,449 | 1,450 | 1,421 | 1,450 | 19,500 |
| 2003/08/27 | 1,450 | 1,451 | 1,448 | 1,449 | 10,100 |
| 2003/08/26 | 1,301 | 1,460 | 1,301 | 1,450 | 22,900 |
| 2003/08/25 | 1,350 | 1,350 | 1,300 | 1,350 | 7,700 |
| 2003/08/22 | 1,350 | 1,350 | 1,301 | 1,350 | 2,800 |
| 2003/08/21 | 1,300 | 1,350 | 1,300 | 1,350 | 13,900 |
| 2003/08/20 | 1,300 | 1,301 | 1,300 | 1,300 | 25,200 |
| 2003/08/19 | 1,290 | 1,330 | 1,290 | 1,330 | 16,500 |
| 2003/08/18 | 1,259 | 1,280 | 1,245 | 1,280 | 16,100 |
| 2003/08/15 | 1,250 | 1,250 | 1,240 | 1,240 | 19,400 |
| 2003/08/14 | 1,246 | 1,247 | 1,238 | 1,240 | 10,800 |
| 2003/08/13 | 1,190 | 1,230 | 1,190 | 1,220 | 9,500 |
| 2003/08/12 | 1,201 | 1,201 | 1,180 | 1,190 | 11,500 |
| 2003/08/08 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
| 2003/08/07 | 1,250 | 1,260 | 1,245 | 1,250 | 9,200 |
| 2003/08/06 | 1,190 | 1,250 | 1,190 | 1,250 | 16,200 |
| 2003/08/05 | 1,240 | 1,240 | 1,170 | 1,230 | 3,000 |
| 2003/08/04 | 1,200 | 1,230 | 1,200 | 1,230 | 6,200 |
| 2003/08/01 | 1,210 | 1,230 | 1,210 | 1,210 | 8,200 |
| 2003/07/31 | 1,269 | 1,270 | 1,269 | 1,270 | 5,000 |
| 2003/07/30 | 1,250 | 1,270 | 1,250 | 1,270 | 8,000 |
| 2003/07/29 | 1,200 | 1,250 | 1,200 | 1,250 | 6,000 |
| 2003/07/28 | 1,170 | 1,200 | 1,170 | 1,200 | 16,000 |
| 2003/07/25 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2003/07/24 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 |
| 2003/07/23 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 |
| 2003/07/22 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 2003/07/18 | 1,184 | 1,190 | 1,180 | 1,190 | 4,000 |
| 2003/07/17 | 1,180 | 1,190 | 1,180 | 1,180 | 4,000 |
| 2003/07/16 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2003/07/15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2003/07/14 | 1,250 | 1,250 | 1,230 | 1,250 | 3,000 |
| 2003/07/11 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 |
| 2003/07/10 | 1,200 | 1,250 | 1,200 | 1,250 | 27,000 |
| 2003/07/09 | 1,071 | 1,200 | 1,070 | 1,200 | 37,000 |
| 2003/07/08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2003/07/03 | 1,060 | 1,080 | 1,060 | 1,060 | 3,000 |
| 2003/07/02 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 2003/07/01 | 1,020 | 1,050 | 1,009 | 1,050 | 11,000 |
| 2003/06/27 | 1,068 | 1,069 | 1,000 | 1,020 | 17,000 |
| 2003/06/26 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
| 2003/06/25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2003/06/24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2003/06/23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2003/06/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2003/06/19 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 2003/06/18 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 |
| 2003/06/16 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 |
| 2003/06/12 | 1,120 | 1,150 | 1,120 | 1,150 | 5,000 |
| 2003/06/11 | 1,110 | 1,120 | 1,100 | 1,120 | 10,000 |
| 2003/06/10 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 |
| 2003/06/04 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 2003/06/03 | 1,070 | 1,090 | 1,055 | 1,090 | 6,000 |
| 2003/06/02 | 1,119 | 1,150 | 1,119 | 1,150 | 6,000 |
| 2003/05/30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2003/05/29 | 1,100 | 1,120 | 1,100 | 1,120 | 17,000 |
| 2003/05/28 | 1,060 | 1,100 | 1,050 | 1,100 | 23,000 |
| 2003/05/27 | 1,040 | 1,080 | 1,040 | 1,061 | 14,000 |
| 2003/05/26 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
| 2003/05/23 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 |
| 2003/05/22 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2003/05/21 | 1,050 | 1,050 | 1,030 | 1,050 | 4,000 |
| 2003/05/20 | 1,000 | 1,040 | 1,000 | 1,030 | 10,000 |
| 2003/05/19 | 992 | 1,020 | 992 | 1,000 | 10,000 |
| 2003/05/16 | 990 | 1,050 | 990 | 1,050 | 27,000 |
| 2003/05/15 | 960 | 990 | 960 | 980 | 16,000 |
| 2003/05/14 | 950 | 960 | 950 | 960 | 29,000 |
| 2003/05/13 | 911 | 950 | 911 | 950 | 22,000 |
| 2003/05/12 | 889 | 909 | 880 | 909 | 17,000 |
| 2003/05/09 | 865 | 880 | 865 | 880 | 9,000 |
| 2003/05/08 | 895 | 895 | 870 | 889 | 25,000 |
| 2003/05/07 | 860 | 900 | 860 | 900 | 52,000 |
| 2003/05/02 | 870 | 870 | 870 | 870 | 8,000 |
| 2003/05/01 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/04/30 | 860 | 870 | 860 | 870 | 7,000 |
| 2003/04/28 | 841 | 850 | 841 | 850 | 7,000 |
| 2003/04/25 | 841 | 841 | 840 | 840 | 3,000 |
| 2003/04/24 | 860 | 860 | 850 | 850 | 3,000 |
| 2003/04/23 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/04/22 | 840 | 840 | 840 | 840 | 3,000 |
| 2003/04/21 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/04/18 | 860 | 860 | 850 | 850 | 3,000 |
| 2003/04/17 | 850 | 850 | 850 | 850 | 14,000 |
| 2003/04/16 | 880 | 880 | 850 | 850 | 3,000 |
| 2003/04/15 | 820 | 820 | 812 | 812 | 7,000 |
| 2003/04/09 | 890 | 890 | 880 | 880 | 7,000 |
| 2003/04/04 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/04/02 | 830 | 830 | 830 | 830 | 6,000 |
| 2003/04/01 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/03/28 | 830 | 830 | 830 | 830 | 8,000 |
| 2003/03/26 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/03/25 | 820 | 830 | 820 | 830 | 2,000 |
| 2003/03/24 | 840 | 840 | 800 | 820 | 17,000 |
| 2003/03/20 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/03/19 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/03/17 | 910 | 910 | 910 | 910 | 40,000 |
| 2003/03/14 | 841 | 910 | 841 | 910 | 53,000 |
| 2003/03/13 | 850 | 855 | 840 | 840 | 13,000 |
| 2003/03/12 | 859 | 859 | 859 | 859 | 1,000 |
| 2003/03/07 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/03/04 | 890 | 900 | 890 | 900 | 2,000 |
| 2003/03/03 | 900 | 900 | 900 | 900 | 2,000 |
| 2003/02/28 | 900 | 910 | 900 | 910 | 19,000 |
| 2003/02/27 | 920 | 920 | 900 | 910 | 30,000 |
| 2003/02/26 | 900 | 900 | 897 | 897 | 3,000 |
| 2003/02/25 | 900 | 900 | 900 | 900 | 17,000 |
| 2003/02/24 | 900 | 900 | 900 | 900 | 3,000 |
| 2003/02/21 | 910 | 910 | 900 | 900 | 3,000 |
| 2003/02/20 | 940 | 940 | 910 | 910 | 5,000 |
| 2003/02/19 | 920 | 930 | 920 | 930 | 15,000 |
| 2003/02/18 | 890 | 920 | 890 | 920 | 20,000 |
| 2003/02/17 | 840 | 890 | 840 | 890 | 6,000 |
| 2003/02/14 | 825 | 830 | 820 | 830 | 26,000 |
| 2003/02/13 | 830 | 830 | 821 | 821 | 3,000 |
| 2003/02/12 | 820 | 820 | 820 | 820 | 2,000 |
| 2003/02/10 | 820 | 820 | 820 | 820 | 12,000 |
| 2003/02/07 | 820 | 821 | 820 | 820 | 15,000 |
| 2003/02/06 | 819 | 825 | 819 | 820 | 75,000 |
| 2003/02/05 | 820 | 820 | 805 | 810 | 30,000 |
| 2003/02/04 | 823 | 823 | 820 | 820 | 9,000 |
| 2003/02/03 | 822 | 822 | 812 | 822 | 13,000 |
| 2003/01/31 | 812 | 812 | 800 | 812 | 28,000 |
| 2003/01/30 | 811 | 821 | 810 | 811 | 8,000 |
| 2003/01/29 | 820 | 830 | 810 | 810 | 13,000 |
| 2003/01/28 | 869 | 869 | 810 | 810 | 7,000 |
| 2003/01/27 | 875 | 875 | 875 | 875 | 8,000 |
| 2003/01/23 | 880 | 890 | 880 | 890 | 2,000 |
| 2003/01/22 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/01/21 | 900 | 900 | 890 | 900 | 21,000 |
| 2003/01/20 | 880 | 895 | 880 | 895 | 43,000 |
| 2003/01/17 | 881 | 881 | 880 | 880 | 4,000 |
| 2003/01/16 | 894 | 894 | 891 | 893 | 3,000 |
| 2003/01/15 | 894 | 894 | 894 | 894 | 4,000 |
| 2003/01/14 | 895 | 895 | 875 | 875 | 6,000 |
| 2003/01/09 | 875 | 895 | 875 | 890 | 17,000 |
| 2003/01/08 | 880 | 880 | 875 | 875 | 2,000 |
| 2003/01/07 | 880 | 880 | 875 | 875 | 14,000 |
| 2003/01/06 | 875 | 875 | 875 | 875 | 3,000 |