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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,257 | 1,257 | 1,214 | 1,214 | 3,000 |
| 2008/12/29 | 1,160 | 1,216 | 1,160 | 1,197 | 4,600 |
| 2008/12/26 | 1,205 | 1,220 | 1,145 | 1,160 | 10,700 |
| 2008/12/25 | 1,197 | 1,200 | 1,197 | 1,198 | 2,300 |
| 2008/12/24 | 1,270 | 1,295 | 1,245 | 1,245 | 9,500 |
| 2008/12/22 | 1,330 | 1,330 | 1,270 | 1,292 | 4,500 |
| 2008/12/19 | 1,338 | 1,365 | 1,285 | 1,339 | 8,600 |
| 2008/12/18 | 1,320 | 1,365 | 1,320 | 1,338 | 20,300 |
| 2008/12/17 | 1,381 | 1,413 | 1,320 | 1,320 | 23,800 |
| 2008/12/16 | 1,400 | 1,401 | 1,380 | 1,380 | 26,200 |
| 2008/12/15 | 1,423 | 1,444 | 1,395 | 1,400 | 33,200 |
| 2008/12/12 | 1,446 | 1,460 | 1,421 | 1,423 | 29,800 |
| 2008/12/11 | 1,465 | 1,490 | 1,430 | 1,445 | 26,700 |
| 2008/12/10 | 1,410 | 1,480 | 1,409 | 1,465 | 24,700 |
| 2008/12/09 | 1,387 | 1,415 | 1,364 | 1,409 | 6,100 |
| 2008/12/08 | 1,360 | 1,380 | 1,360 | 1,360 | 20,300 |
| 2008/12/05 | 1,339 | 1,386 | 1,335 | 1,360 | 14,900 |
| 2008/12/04 | 1,310 | 1,340 | 1,305 | 1,339 | 6,600 |
| 2008/12/03 | 1,260 | 1,340 | 1,260 | 1,309 | 27,000 |
| 2008/12/02 | 1,260 | 1,270 | 1,245 | 1,260 | 15,400 |
| 2008/12/01 | 1,283 | 1,314 | 1,260 | 1,260 | 38,700 |
| 2008/11/28 | 1,301 | 1,314 | 1,282 | 1,283 | 19,100 |
| 2008/11/27 | 1,309 | 1,309 | 1,260 | 1,281 | 25,700 |
| 2008/11/26 | 1,216 | 1,240 | 1,216 | 1,229 | 15,700 |
| 2008/11/25 | 1,151 | 1,240 | 1,151 | 1,210 | 30,400 |
| 2008/11/21 | 1,130 | 1,140 | 1,125 | 1,140 | 6,200 |
| 2008/11/20 | 1,140 | 1,150 | 1,130 | 1,130 | 6,400 |
| 2008/11/19 | 1,145 | 1,150 | 1,130 | 1,140 | 7,900 |
| 2008/11/18 | 1,170 | 1,170 | 1,145 | 1,145 | 13,800 |
| 2008/11/17 | 1,150 | 1,170 | 1,145 | 1,170 | 10,300 |
| 2008/11/14 | 1,150 | 1,150 | 1,150 | 1,150 | 5,200 |
| 2008/11/13 | 1,175 | 1,180 | 1,130 | 1,141 | 12,900 |
| 2008/11/12 | 1,178 | 1,180 | 1,175 | 1,175 | 4,100 |
| 2008/11/11 | 1,130 | 1,178 | 1,115 | 1,178 | 3,300 |
| 2008/11/10 | 1,120 | 1,125 | 1,095 | 1,095 | 27,000 |
| 2008/11/07 | 1,130 | 1,145 | 1,110 | 1,130 | 6,600 |
| 2008/11/06 | 1,151 | 1,180 | 1,130 | 1,150 | 18,700 |
| 2008/11/05 | 1,153 | 1,200 | 1,150 | 1,151 | 22,600 |
| 2008/11/04 | 1,095 | 1,140 | 1,095 | 1,140 | 5,600 |
| 2008/10/31 | 1,096 | 1,100 | 1,071 | 1,095 | 19,900 |
| 2008/10/30 | 1,057 | 1,057 | 1,050 | 1,056 | 16,900 |
| 2008/10/29 | 904 | 957 | 904 | 957 | 19,000 |
| 2008/10/28 | 872 | 880 | 871 | 879 | 15,700 |
| 2008/10/27 | 878 | 885 | 868 | 871 | 15,700 |
| 2008/10/24 | 868 | 869 | 841 | 848 | 5,100 |
| 2008/10/23 | 839 | 857 | 830 | 850 | 9,300 |
| 2008/10/22 | 860 | 865 | 850 | 850 | 5,800 |
| 2008/10/21 | 880 | 880 | 842 | 850 | 9,700 |
| 2008/10/20 | 850 | 850 | 837 | 850 | 13,800 |
| 2008/10/17 | 860 | 876 | 836 | 840 | 18,300 |
| 2008/10/16 | 876 | 876 | 830 | 850 | 18,200 |
| 2008/10/15 | 910 | 930 | 878 | 878 | 9,500 |
| 2008/10/14 | 910 | 910 | 870 | 890 | 14,800 |
| 2008/10/10 | 855 | 865 | 800 | 810 | 13,500 |
| 2008/10/09 | 870 | 890 | 834 | 865 | 13,600 |
| 2008/10/08 | 870 | 881 | 830 | 850 | 7,100 |
| 2008/10/07 | 850 | 910 | 820 | 910 | 34,800 |
| 2008/10/06 | 1,000 | 1,000 | 920 | 920 | 14,500 |
| 2008/10/03 | 1,105 | 1,105 | 1,066 | 1,066 | 4,500 |
| 2008/10/02 | 1,150 | 1,188 | 1,121 | 1,122 | 3,900 |
| 2008/10/01 | 1,135 | 1,192 | 1,135 | 1,188 | 4,400 |
| 2008/09/30 | 1,200 | 1,235 | 1,114 | 1,115 | 18,000 |
| 2008/09/29 | 1,260 | 1,261 | 1,235 | 1,235 | 6,200 |
| 2008/09/26 | 1,284 | 1,285 | 1,260 | 1,260 | 7,100 |
| 2008/09/25 | 1,300 | 1,310 | 1,275 | 1,284 | 15,800 |
| 2008/09/24 | 1,350 | 1,350 | 1,305 | 1,310 | 78,700 |
| 2008/09/22 | 1,358 | 1,358 | 1,339 | 1,348 | 7,200 |
| 2008/09/19 | 1,350 | 1,351 | 1,346 | 1,346 | 18,100 |
| 2008/09/18 | 1,388 | 1,388 | 1,336 | 1,350 | 6,000 |
| 2008/09/17 | 1,379 | 1,450 | 1,370 | 1,400 | 24,900 |
| 2008/09/16 | 1,370 | 1,370 | 1,330 | 1,340 | 10,000 |
| 2008/09/12 | 1,441 | 1,455 | 1,441 | 1,448 | 29,400 |
| 2008/09/11 | 1,497 | 1,497 | 1,420 | 1,428 | 4,100 |
| 2008/09/10 | 1,460 | 1,498 | 1,459 | 1,480 | 1,800 |
| 2008/09/09 | 1,507 | 1,510 | 1,495 | 1,510 | 22,000 |
| 2008/09/08 | 1,479 | 1,510 | 1,478 | 1,509 | 4,800 |
| 2008/09/05 | 1,471 | 1,471 | 1,450 | 1,459 | 3,900 |
| 2008/09/04 | 1,499 | 1,499 | 1,480 | 1,490 | 1,800 |
| 2008/09/03 | 1,492 | 1,494 | 1,491 | 1,493 | 2,000 |
| 2008/09/02 | 1,445 | 1,480 | 1,445 | 1,480 | 2,500 |
| 2008/09/01 | 1,449 | 1,449 | 1,405 | 1,444 | 4,700 |
| 2008/08/29 | 1,401 | 1,410 | 1,400 | 1,402 | 3,600 |
| 2008/08/28 | 1,400 | 1,405 | 1,395 | 1,400 | 9,700 |
| 2008/08/27 | 1,459 | 1,460 | 1,390 | 1,395 | 7,200 |
| 2008/08/26 | 1,474 | 1,474 | 1,458 | 1,460 | 1,600 |
| 2008/08/25 | 1,470 | 1,470 | 1,460 | 1,466 | 1,500 |
| 2008/08/22 | 1,485 | 1,485 | 1,466 | 1,466 | 1,800 |
| 2008/08/21 | 1,495 | 1,495 | 1,490 | 1,490 | 900 |
| 2008/08/20 | 1,482 | 1,506 | 1,482 | 1,496 | 1,400 |
| 2008/08/19 | 1,560 | 1,560 | 1,468 | 1,553 | 6,400 |
| 2008/08/18 | 1,541 | 1,555 | 1,540 | 1,555 | 600 |
| 2008/08/15 | 1,565 | 1,565 | 1,525 | 1,560 | 38,600 |
| 2008/08/14 | 1,600 | 1,600 | 1,561 | 1,562 | 2,800 |
| 2008/08/13 | 1,600 | 1,606 | 1,594 | 1,594 | 5,700 |
| 2008/08/12 | 1,598 | 1,600 | 1,595 | 1,600 | 2,900 |
| 2008/08/11 | 1,600 | 1,600 | 1,570 | 1,599 | 1,200 |
| 2008/08/08 | 1,585 | 1,639 | 1,585 | 1,600 | 3,700 |
| 2008/08/07 | 1,649 | 1,649 | 1,640 | 1,640 | 2,100 |
| 2008/08/06 | 1,665 | 1,665 | 1,620 | 1,650 | 2,900 |
| 2008/08/05 | 1,655 | 1,659 | 1,615 | 1,650 | 2,700 |
| 2008/08/04 | 1,665 | 1,665 | 1,625 | 1,625 | 2,600 |
| 2008/08/01 | 1,650 | 1,665 | 1,607 | 1,665 | 2,600 |
| 2008/07/31 | 1,588 | 1,694 | 1,560 | 1,630 | 12,000 |
| 2008/07/30 | 1,538 | 1,588 | 1,538 | 1,575 | 19,100 |
| 2008/07/29 | 1,515 | 1,525 | 1,510 | 1,525 | 5,800 |
| 2008/07/28 | 1,528 | 1,528 | 1,502 | 1,503 | 6,400 |
| 2008/07/25 | 1,489 | 1,490 | 1,480 | 1,485 | 1,600 |
| 2008/07/24 | 1,486 | 1,500 | 1,486 | 1,491 | 4,100 |
| 2008/07/23 | 1,482 | 1,485 | 1,462 | 1,485 | 2,200 |
| 2008/07/22 | 1,481 | 1,510 | 1,477 | 1,510 | 4,500 |
| 2008/07/18 | 1,519 | 1,519 | 1,477 | 1,477 | 12,000 |
| 2008/07/17 | 1,537 | 1,537 | 1,515 | 1,515 | 2,700 |
| 2008/07/16 | 1,442 | 1,485 | 1,442 | 1,467 | 3,300 |
| 2008/07/15 | 1,500 | 1,505 | 1,440 | 1,477 | 4,700 |
| 2008/07/14 | 1,538 | 1,538 | 1,480 | 1,513 | 1,400 |
| 2008/07/11 | 1,525 | 1,539 | 1,525 | 1,525 | 2,300 |
| 2008/07/10 | 1,530 | 1,530 | 1,525 | 1,525 | 1,600 |
| 2008/07/09 | 1,550 | 1,550 | 1,520 | 1,530 | 5,400 |
| 2008/07/08 | 1,537 | 1,537 | 1,505 | 1,520 | 21,800 |
| 2008/07/07 | 1,531 | 1,531 | 1,520 | 1,520 | 1,800 |
| 2008/07/04 | 1,527 | 1,529 | 1,521 | 1,522 | 7,700 |
| 2008/07/03 | 1,524 | 1,528 | 1,510 | 1,517 | 4,900 |
| 2008/07/02 | 1,550 | 1,550 | 1,525 | 1,525 | 5,400 |
| 2008/07/01 | 1,565 | 1,565 | 1,550 | 1,552 | 5,400 |
| 2008/06/30 | 1,552 | 1,595 | 1,552 | 1,595 | 1,800 |
| 2008/06/27 | 1,600 | 1,600 | 1,583 | 1,597 | 7,700 |
| 2008/06/26 | 1,629 | 1,629 | 1,600 | 1,600 | 3,400 |
| 2008/06/25 | 1,610 | 1,610 | 1,600 | 1,610 | 1,300 |
| 2008/06/24 | 1,610 | 1,630 | 1,604 | 1,610 | 2,100 |
| 2008/06/23 | 1,650 | 1,650 | 1,620 | 1,620 | 1,500 |
| 2008/06/20 | 1,636 | 1,650 | 1,608 | 1,650 | 1,400 |
| 2008/06/19 | 1,633 | 1,633 | 1,603 | 1,606 | 5,400 |
| 2008/06/18 | 1,633 | 1,633 | 1,633 | 1,633 | 1,300 |
| 2008/06/17 | 1,645 | 1,645 | 1,645 | 1,645 | 600 |
| 2008/06/16 | 1,632 | 1,648 | 1,632 | 1,648 | 2,700 |
| 2008/06/13 | 1,640 | 1,640 | 1,619 | 1,631 | 2,700 |
| 2008/06/12 | 1,672 | 1,672 | 1,669 | 1,670 | 5,900 |
| 2008/06/11 | 1,669 | 1,672 | 1,669 | 1,672 | 9,700 |
| 2008/06/10 | 1,669 | 1,673 | 1,669 | 1,670 | 11,800 |
| 2008/06/09 | 1,671 | 1,672 | 1,641 | 1,669 | 2,000 |
| 2008/06/06 | 1,670 | 1,685 | 1,670 | 1,680 | 4,500 |
| 2008/06/05 | 1,671 | 1,680 | 1,663 | 1,677 | 10,000 |
| 2008/06/04 | 1,635 | 1,680 | 1,635 | 1,670 | 13,700 |
| 2008/06/03 | 1,560 | 1,680 | 1,560 | 1,636 | 18,000 |
| 2008/06/02 | 1,579 | 1,579 | 1,570 | 1,570 | 1,400 |
| 2008/05/30 | 1,609 | 1,609 | 1,576 | 1,580 | 2,900 |
| 2008/05/29 | 1,580 | 1,596 | 1,565 | 1,566 | 4,200 |
| 2008/05/28 | 1,530 | 1,739 | 1,530 | 1,588 | 14,700 |
| 2008/05/27 | 1,560 | 1,560 | 1,531 | 1,535 | 2,400 |
| 2008/05/26 | 1,530 | 1,570 | 1,530 | 1,570 | 4,900 |
| 2008/05/23 | 1,520 | 1,550 | 1,518 | 1,530 | 4,600 |
| 2008/05/22 | 1,550 | 1,550 | 1,520 | 1,520 | 4,200 |
| 2008/05/21 | 1,550 | 1,552 | 1,540 | 1,540 | 4,700 |
| 2008/05/20 | 1,550 | 1,551 | 1,549 | 1,549 | 8,700 |
| 2008/05/19 | 1,600 | 1,610 | 1,552 | 1,563 | 14,500 |
| 2008/05/16 | 1,635 | 1,650 | 1,608 | 1,608 | 19,100 |
| 2008/05/15 | 1,700 | 1,700 | 1,630 | 1,680 | 21,900 |
| 2008/05/14 | 1,658 | 1,700 | 1,645 | 1,650 | 12,300 |
| 2008/05/13 | 1,625 | 1,680 | 1,623 | 1,628 | 4,400 |
| 2008/05/12 | 1,649 | 1,709 | 1,600 | 1,623 | 5,600 |
| 2008/05/09 | 1,609 | 1,660 | 1,609 | 1,655 | 14,300 |
| 2008/05/08 | 1,520 | 1,565 | 1,514 | 1,560 | 6,800 |
| 2008/05/07 | 1,500 | 1,505 | 1,483 | 1,501 | 7,900 |
| 2008/05/02 | 1,460 | 1,480 | 1,460 | 1,480 | 1,500 |
| 2008/05/01 | 1,449 | 1,453 | 1,444 | 1,453 | 1,800 |
| 2008/04/30 | 1,420 | 1,450 | 1,420 | 1,450 | 1,000 |
| 2008/04/28 | 1,425 | 1,426 | 1,420 | 1,425 | 10,600 |
| 2008/04/25 | 1,425 | 1,425 | 1,420 | 1,425 | 2,700 |
| 2008/04/24 | 1,441 | 1,445 | 1,425 | 1,445 | 10,800 |
| 2008/04/23 | 1,445 | 1,445 | 1,438 | 1,438 | 1,400 |
| 2008/04/22 | 1,448 | 1,448 | 1,432 | 1,447 | 600 |
| 2008/04/21 | 1,450 | 1,450 | 1,429 | 1,431 | 1,300 |
| 2008/04/18 | 1,420 | 1,425 | 1,405 | 1,425 | 800 |
| 2008/04/17 | 1,385 | 1,419 | 1,385 | 1,400 | 2,600 |
| 2008/04/16 | 1,366 | 1,385 | 1,366 | 1,385 | 2,800 |
| 2008/04/15 | 1,365 | 1,365 | 1,365 | 1,365 | 100 |
| 2008/04/14 | 1,400 | 1,400 | 1,360 | 1,375 | 2,400 |
| 2008/04/11 | 1,414 | 1,415 | 1,414 | 1,415 | 200 |
| 2008/04/10 | 1,448 | 1,448 | 1,381 | 1,394 | 1,400 |
| 2008/04/09 | 1,430 | 1,435 | 1,422 | 1,435 | 3,700 |
| 2008/04/08 | 1,422 | 1,422 | 1,415 | 1,420 | 5,600 |
| 2008/04/07 | 1,385 | 1,428 | 1,385 | 1,415 | 4,900 |
| 2008/04/04 | 1,360 | 1,388 | 1,360 | 1,368 | 1,000 |
| 2008/04/03 | 1,401 | 1,401 | 1,340 | 1,361 | 4,100 |
| 2008/04/02 | 1,401 | 1,401 | 1,382 | 1,392 | 3,100 |
| 2008/04/01 | 1,440 | 1,440 | 1,400 | 1,400 | 5,300 |
| 2008/03/31 | 1,421 | 1,421 | 1,401 | 1,420 | 6,200 |
| 2008/03/28 | 1,420 | 1,450 | 1,419 | 1,421 | 15,400 |
| 2008/03/27 | 1,400 | 1,405 | 1,399 | 1,400 | 14,600 |
| 2008/03/26 | 1,380 | 1,403 | 1,360 | 1,386 | 85,900 |
| 2008/03/25 | 1,405 | 1,405 | 1,354 | 1,390 | 42,800 |
| 2008/03/24 | 1,391 | 1,403 | 1,370 | 1,385 | 2,700 |
| 2008/03/21 | 1,450 | 1,450 | 1,353 | 1,370 | 8,200 |
| 2008/03/19 | 1,456 | 1,456 | 1,430 | 1,435 | 3,800 |
| 2008/03/18 | 1,500 | 1,510 | 1,500 | 1,500 | 13,600 |
| 2008/03/17 | 1,500 | 1,520 | 1,500 | 1,510 | 40,000 |
| 2008/03/14 | 1,505 | 1,514 | 1,499 | 1,500 | 28,100 |
| 2008/03/13 | 1,500 | 1,514 | 1,494 | 1,501 | 15,100 |
| 2008/03/12 | 1,494 | 1,501 | 1,490 | 1,492 | 19,100 |
| 2008/03/11 | 1,475 | 1,483 | 1,469 | 1,483 | 28,100 |
| 2008/03/10 | 1,474 | 1,485 | 1,470 | 1,475 | 60,900 |
| 2008/03/07 | 1,480 | 1,486 | 1,475 | 1,480 | 45,100 |
| 2008/03/06 | 1,480 | 1,502 | 1,480 | 1,480 | 14,100 |
| 2008/03/05 | 1,420 | 1,450 | 1,417 | 1,450 | 20,000 |
| 2008/03/04 | 1,400 | 1,401 | 1,351 | 1,368 | 11,300 |
| 2008/03/03 | 1,426 | 1,426 | 1,402 | 1,421 | 13,600 |
| 2008/02/29 | 1,442 | 1,453 | 1,412 | 1,436 | 16,000 |
| 2008/02/28 | 1,472 | 1,484 | 1,451 | 1,471 | 22,200 |
| 2008/02/27 | 1,449 | 1,478 | 1,449 | 1,452 | 13,600 |
| 2008/02/26 | 1,430 | 1,448 | 1,420 | 1,433 | 16,700 |
| 2008/02/25 | 1,380 | 1,500 | 1,378 | 1,439 | 47,800 |
| 2008/02/22 | 1,386 | 1,390 | 1,370 | 1,381 | 22,500 |
| 2008/02/21 | 1,300 | 1,370 | 1,300 | 1,346 | 35,800 |
| 2008/02/20 | 1,300 | 1,324 | 1,300 | 1,303 | 23,900 |
| 2008/02/19 | 1,300 | 1,300 | 1,275 | 1,287 | 16,200 |
| 2008/02/18 | 1,278 | 1,278 | 1,265 | 1,267 | 11,600 |
| 2008/02/15 | 1,265 | 1,270 | 1,250 | 1,260 | 15,800 |
| 2008/02/14 | 1,260 | 1,275 | 1,260 | 1,265 | 14,800 |
| 2008/02/13 | 1,275 | 1,275 | 1,250 | 1,250 | 13,800 |
| 2008/02/12 | 1,290 | 1,290 | 1,270 | 1,280 | 7,900 |
| 2008/02/08 | 1,280 | 1,282 | 1,274 | 1,276 | 10,800 |
| 2008/02/07 | 1,290 | 1,290 | 1,279 | 1,279 | 11,900 |
| 2008/02/06 | 1,295 | 1,295 | 1,277 | 1,284 | 8,000 |
| 2008/02/05 | 1,307 | 1,307 | 1,295 | 1,300 | 8,200 |
| 2008/02/04 | 1,291 | 1,315 | 1,290 | 1,304 | 19,600 |
| 2008/02/01 | 1,300 | 1,300 | 1,280 | 1,290 | 11,400 |
| 2008/01/31 | 1,273 | 1,300 | 1,261 | 1,300 | 12,000 |
| 2008/01/30 | 1,285 | 1,285 | 1,260 | 1,277 | 13,000 |
| 2008/01/29 | 1,289 | 1,300 | 1,271 | 1,284 | 14,200 |
| 2008/01/28 | 1,326 | 1,330 | 1,260 | 1,270 | 27,800 |
| 2008/01/25 | 1,306 | 1,320 | 1,305 | 1,320 | 20,500 |
| 2008/01/24 | 1,311 | 1,350 | 1,280 | 1,303 | 19,500 |
| 2008/01/23 | 1,305 | 1,350 | 1,305 | 1,307 | 11,200 |
| 2008/01/22 | 1,330 | 1,342 | 1,301 | 1,302 | 11,800 |
| 2008/01/21 | 1,461 | 1,462 | 1,377 | 1,382 | 12,400 |
| 2008/01/18 | 1,470 | 1,486 | 1,461 | 1,464 | 11,000 |
| 2008/01/17 | 1,469 | 1,518 | 1,469 | 1,483 | 24,000 |
| 2008/01/16 | 1,590 | 1,613 | 1,519 | 1,519 | 31,700 |
| 2008/01/15 | 1,760 | 1,780 | 1,691 | 1,710 | 1,400 |
| 2008/01/11 | 1,806 | 1,806 | 1,786 | 1,790 | 3,300 |
| 2008/01/10 | 1,830 | 1,830 | 1,800 | 1,806 | 7,500 |
| 2008/01/09 | 1,830 | 1,840 | 1,822 | 1,835 | 12,300 |
| 2008/01/08 | 1,850 | 1,850 | 1,830 | 1,830 | 2,000 |
| 2008/01/07 | 1,853 | 1,860 | 1,820 | 1,858 | 13,300 |
| 2008/01/04 | 1,824 | 1,824 | 1,780 | 1,793 | 2,500 |