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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,439 | 1,439 | 1,410 | 1,430 | 7,800 |
| 2009/12/29 | 1,383 | 1,401 | 1,380 | 1,401 | 3,500 |
| 2009/12/28 | 1,373 | 1,386 | 1,368 | 1,380 | 5,800 |
| 2009/12/25 | 1,360 | 1,367 | 1,357 | 1,367 | 1,300 |
| 2009/12/24 | 1,360 | 1,360 | 1,355 | 1,359 | 2,600 |
| 2009/12/22 | 1,352 | 1,363 | 1,350 | 1,355 | 3,300 |
| 2009/12/21 | 1,360 | 1,360 | 1,350 | 1,350 | 2,300 |
| 2009/12/18 | 1,354 | 1,355 | 1,330 | 1,347 | 3,900 |
| 2009/12/17 | 1,369 | 1,375 | 1,333 | 1,375 | 5,400 |
| 2009/12/16 | 1,370 | 1,370 | 1,365 | 1,365 | 1,900 |
| 2009/12/15 | 1,365 | 1,369 | 1,345 | 1,369 | 2,500 |
| 2009/12/14 | 1,346 | 1,346 | 1,337 | 1,346 | 2,400 |
| 2009/12/11 | 1,347 | 1,347 | 1,345 | 1,346 | 4,300 |
| 2009/12/10 | 1,375 | 1,375 | 1,336 | 1,346 | 8,100 |
| 2009/12/09 | 1,370 | 1,375 | 1,368 | 1,375 | 6,700 |
| 2009/12/08 | 1,366 | 1,370 | 1,350 | 1,368 | 2,500 |
| 2009/12/07 | 1,380 | 1,389 | 1,331 | 1,340 | 7,800 |
| 2009/12/04 | 1,399 | 1,399 | 1,365 | 1,375 | 5,200 |
| 2009/12/03 | 1,358 | 1,393 | 1,358 | 1,393 | 6,400 |
| 2009/12/02 | 1,381 | 1,381 | 1,361 | 1,361 | 4,100 |
| 2009/12/01 | 1,400 | 1,400 | 1,361 | 1,361 | 9,800 |
| 2009/11/30 | 1,372 | 1,400 | 1,372 | 1,400 | 1,700 |
| 2009/11/27 | 1,420 | 1,421 | 1,380 | 1,380 | 7,300 |
| 2009/11/26 | 1,390 | 1,444 | 1,390 | 1,420 | 2,700 |
| 2009/11/25 | 1,368 | 1,410 | 1,367 | 1,410 | 2,800 |
| 2009/11/24 | 1,440 | 1,440 | 1,368 | 1,378 | 6,100 |
| 2009/11/20 | 1,365 | 1,430 | 1,365 | 1,420 | 5,000 |
| 2009/11/19 | 1,396 | 1,396 | 1,388 | 1,390 | 2,900 |
| 2009/11/18 | 1,363 | 1,404 | 1,363 | 1,394 | 3,500 |
| 2009/11/17 | 1,369 | 1,389 | 1,367 | 1,369 | 4,400 |
| 2009/11/16 | 1,361 | 1,380 | 1,361 | 1,369 | 3,500 |
| 2009/11/13 | 1,420 | 1,420 | 1,380 | 1,380 | 6,900 |
| 2009/11/12 | 1,460 | 1,465 | 1,426 | 1,428 | 5,500 |
| 2009/11/11 | 1,507 | 1,507 | 1,480 | 1,480 | 3,200 |
| 2009/11/10 | 1,504 | 1,514 | 1,504 | 1,510 | 1,400 |
| 2009/11/09 | 1,501 | 1,515 | 1,490 | 1,502 | 4,400 |
| 2009/11/06 | 1,561 | 1,561 | 1,531 | 1,531 | 6,000 |
| 2009/11/05 | 1,579 | 1,579 | 1,550 | 1,550 | 3,900 |
| 2009/11/04 | 1,585 | 1,585 | 1,555 | 1,579 | 3,600 |
| 2009/11/02 | 1,600 | 1,600 | 1,577 | 1,583 | 6,000 |
| 2009/10/30 | 1,625 | 1,630 | 1,625 | 1,625 | 1,700 |
| 2009/10/29 | 1,636 | 1,640 | 1,615 | 1,616 | 6,300 |
| 2009/10/28 | 1,680 | 1,705 | 1,655 | 1,655 | 13,100 |
| 2009/10/27 | 1,740 | 1,740 | 1,708 | 1,715 | 3,200 |
| 2009/10/26 | 1,735 | 1,740 | 1,726 | 1,740 | 1,900 |
| 2009/10/23 | 1,750 | 1,752 | 1,730 | 1,740 | 5,000 |
| 2009/10/22 | 1,750 | 1,760 | 1,705 | 1,736 | 3,500 |
| 2009/10/21 | 1,779 | 1,779 | 1,753 | 1,770 | 3,200 |
| 2009/10/20 | 1,790 | 1,790 | 1,750 | 1,790 | 3,300 |
| 2009/10/19 | 1,803 | 1,803 | 1,783 | 1,790 | 3,600 |
| 2009/10/16 | 1,811 | 1,811 | 1,767 | 1,774 | 11,700 |
| 2009/10/15 | 1,720 | 1,779 | 1,702 | 1,751 | 5,500 |
| 2009/10/14 | 1,678 | 1,720 | 1,665 | 1,720 | 3,800 |
| 2009/10/13 | 1,653 | 1,670 | 1,636 | 1,670 | 5,200 |
| 2009/10/09 | 1,658 | 1,665 | 1,645 | 1,660 | 3,000 |
| 2009/10/08 | 1,668 | 1,669 | 1,626 | 1,659 | 2,900 |
| 2009/10/07 | 1,660 | 1,661 | 1,651 | 1,661 | 1,400 |
| 2009/10/06 | 1,622 | 1,665 | 1,622 | 1,660 | 2,600 |
| 2009/10/05 | 1,661 | 1,665 | 1,596 | 1,652 | 4,300 |
| 2009/10/02 | 1,695 | 1,712 | 1,671 | 1,675 | 4,800 |
| 2009/10/01 | 1,692 | 1,716 | 1,692 | 1,716 | 4,600 |
| 2009/09/30 | 1,679 | 1,699 | 1,679 | 1,696 | 10,300 |
| 2009/09/29 | 1,714 | 1,741 | 1,675 | 1,740 | 22,000 |
| 2009/09/28 | 1,741 | 1,744 | 1,711 | 1,744 | 8,600 |
| 2009/09/25 | 1,695 | 1,760 | 1,695 | 1,741 | 51,300 |
| 2009/09/24 | 1,746 | 1,765 | 1,742 | 1,755 | 89,000 |
| 2009/09/18 | 1,779 | 1,779 | 1,743 | 1,748 | 4,000 |
| 2009/09/17 | 1,743 | 1,778 | 1,740 | 1,770 | 9,500 |
| 2009/09/16 | 1,798 | 1,799 | 1,731 | 1,740 | 17,500 |
| 2009/09/15 | 1,736 | 1,740 | 1,725 | 1,740 | 1,400 |
| 2009/09/14 | 1,756 | 1,757 | 1,700 | 1,736 | 7,100 |
| 2009/09/11 | 1,724 | 1,775 | 1,721 | 1,757 | 6,100 |
| 2009/09/10 | 1,750 | 1,761 | 1,711 | 1,749 | 4,600 |
| 2009/09/09 | 1,752 | 1,765 | 1,750 | 1,752 | 1,300 |
| 2009/09/08 | 1,766 | 1,780 | 1,755 | 1,765 | 2,900 |
| 2009/09/07 | 1,752 | 1,782 | 1,752 | 1,780 | 4,600 |
| 2009/09/04 | 1,780 | 1,790 | 1,771 | 1,780 | 5,700 |
| 2009/09/03 | 1,790 | 1,799 | 1,771 | 1,780 | 6,200 |
| 2009/09/02 | 1,797 | 1,820 | 1,777 | 1,820 | 9,100 |
| 2009/09/01 | 1,780 | 1,800 | 1,777 | 1,800 | 9,400 |
| 2009/08/31 | 1,801 | 1,830 | 1,777 | 1,777 | 9,400 |
| 2009/08/28 | 1,750 | 1,780 | 1,750 | 1,777 | 11,100 |
| 2009/08/27 | 1,722 | 1,747 | 1,715 | 1,745 | 6,400 |
| 2009/08/26 | 1,720 | 1,730 | 1,700 | 1,720 | 9,100 |
| 2009/08/25 | 1,758 | 1,779 | 1,722 | 1,722 | 8,200 |
| 2009/08/24 | 1,709 | 1,788 | 1,700 | 1,785 | 17,800 |
| 2009/08/21 | 1,609 | 1,650 | 1,595 | 1,650 | 16,100 |
| 2009/08/20 | 1,635 | 1,643 | 1,560 | 1,586 | 33,700 |
| 2009/08/19 | 1,690 | 1,700 | 1,621 | 1,665 | 34,200 |
| 2009/08/18 | 1,725 | 1,750 | 1,725 | 1,750 | 13,200 |
| 2009/08/17 | 1,720 | 1,772 | 1,720 | 1,755 | 24,200 |
| 2009/08/14 | 1,762 | 1,790 | 1,720 | 1,750 | 27,900 |
| 2009/08/13 | 1,790 | 1,804 | 1,762 | 1,762 | 10,600 |
| 2009/08/12 | 1,851 | 1,851 | 1,739 | 1,820 | 19,100 |
| 2009/08/11 | 1,865 | 1,880 | 1,815 | 1,851 | 17,900 |
| 2009/08/10 | 1,823 | 1,870 | 1,823 | 1,860 | 6,800 |
| 2009/08/07 | 1,780 | 1,870 | 1,751 | 1,811 | 16,300 |
| 2009/08/06 | 1,710 | 1,810 | 1,660 | 1,780 | 33,100 |
| 2009/08/05 | 1,978 | 1,980 | 1,830 | 1,830 | 15,400 |
| 2009/08/04 | 1,910 | 1,985 | 1,910 | 1,950 | 34,500 |
| 2009/08/03 | 1,866 | 1,910 | 1,826 | 1,899 | 20,600 |
| 2009/07/31 | 1,790 | 1,830 | 1,770 | 1,825 | 12,500 |
| 2009/07/30 | 1,748 | 1,783 | 1,742 | 1,783 | 19,300 |
| 2009/07/29 | 1,698 | 1,750 | 1,690 | 1,746 | 21,500 |
| 2009/07/28 | 1,625 | 1,685 | 1,625 | 1,685 | 43,600 |
| 2009/07/27 | 1,660 | 1,660 | 1,603 | 1,625 | 11,400 |
| 2009/07/24 | 1,629 | 1,660 | 1,629 | 1,640 | 12,400 |
| 2009/07/23 | 1,625 | 1,642 | 1,610 | 1,620 | 21,200 |
| 2009/07/22 | 1,616 | 1,638 | 1,604 | 1,625 | 30,200 |
| 2009/07/21 | 1,592 | 1,625 | 1,592 | 1,600 | 13,400 |
| 2009/07/17 | 1,530 | 1,634 | 1,530 | 1,562 | 31,700 |
| 2009/07/16 | 1,495 | 1,517 | 1,490 | 1,516 | 18,200 |
| 2009/07/15 | 1,448 | 1,480 | 1,440 | 1,480 | 11,300 |
| 2009/07/14 | 1,414 | 1,444 | 1,414 | 1,434 | 12,500 |
| 2009/07/13 | 1,434 | 1,439 | 1,415 | 1,415 | 14,000 |
| 2009/07/10 | 1,381 | 1,441 | 1,381 | 1,440 | 17,500 |
| 2009/07/09 | 1,375 | 1,385 | 1,366 | 1,375 | 20,100 |
| 2009/07/08 | 1,380 | 1,383 | 1,360 | 1,380 | 31,400 |
| 2009/07/07 | 1,391 | 1,400 | 1,380 | 1,380 | 13,300 |
| 2009/07/06 | 1,339 | 1,390 | 1,339 | 1,370 | 19,100 |
| 2009/07/03 | 1,298 | 1,340 | 1,298 | 1,339 | 10,100 |
| 2009/07/02 | 1,290 | 1,315 | 1,289 | 1,298 | 23,000 |
| 2009/07/01 | 1,300 | 1,300 | 1,262 | 1,290 | 38,100 |
| 2009/06/30 | 1,281 | 1,315 | 1,281 | 1,300 | 15,600 |
| 2009/06/29 | 1,304 | 1,327 | 1,260 | 1,289 | 40,500 |
| 2009/06/26 | 1,360 | 1,364 | 1,286 | 1,344 | 21,100 |
| 2009/06/25 | 1,350 | 1,360 | 1,330 | 1,355 | 9,200 |
| 2009/06/24 | 1,352 | 1,380 | 1,330 | 1,350 | 12,300 |
| 2009/06/23 | 1,346 | 1,370 | 1,340 | 1,356 | 11,500 |
| 2009/06/22 | 1,330 | 1,345 | 1,328 | 1,345 | 7,300 |
| 2009/06/19 | 1,318 | 1,338 | 1,318 | 1,330 | 5,400 |
| 2009/06/18 | 1,328 | 1,340 | 1,290 | 1,330 | 8,100 |
| 2009/06/17 | 1,311 | 1,327 | 1,286 | 1,327 | 15,000 |
| 2009/06/16 | 1,280 | 1,320 | 1,270 | 1,315 | 24,000 |
| 2009/06/15 | 1,267 | 1,290 | 1,255 | 1,260 | 22,600 |
| 2009/06/12 | 1,220 | 1,272 | 1,220 | 1,265 | 21,600 |
| 2009/06/11 | 1,200 | 1,250 | 1,190 | 1,221 | 25,600 |
| 2009/06/10 | 1,233 | 1,233 | 1,215 | 1,220 | 28,900 |
| 2009/06/09 | 1,229 | 1,248 | 1,220 | 1,248 | 13,100 |
| 2009/06/08 | 1,181 | 1,210 | 1,171 | 1,198 | 8,800 |
| 2009/06/05 | 1,215 | 1,219 | 1,170 | 1,170 | 17,100 |
| 2009/06/04 | 1,176 | 1,183 | 1,160 | 1,175 | 7,600 |
| 2009/06/03 | 1,176 | 1,195 | 1,167 | 1,190 | 11,900 |
| 2009/06/02 | 1,152 | 1,188 | 1,152 | 1,182 | 10,800 |
| 2009/06/01 | 1,080 | 1,170 | 1,078 | 1,167 | 18,000 |
| 2009/05/29 | 1,106 | 1,130 | 1,081 | 1,081 | 16,800 |
| 2009/05/28 | 1,085 | 1,110 | 1,085 | 1,105 | 20,500 |
| 2009/05/27 | 1,110 | 1,120 | 1,071 | 1,085 | 18,300 |
| 2009/05/26 | 1,045 | 1,070 | 1,037 | 1,070 | 20,300 |
| 2009/05/25 | 1,040 | 1,070 | 1,020 | 1,043 | 32,800 |
| 2009/05/22 | 1,017 | 1,026 | 1,011 | 1,020 | 18,000 |
| 2009/05/21 | 1,010 | 1,015 | 999 | 1,014 | 25,600 |
| 2009/05/20 | 999 | 1,013 | 995 | 999 | 17,800 |
| 2009/05/19 | 1,005 | 1,020 | 996 | 1,000 | 28,000 |
| 2009/05/18 | 1,010 | 1,010 | 999 | 1,004 | 19,700 |
| 2009/05/15 | 1,020 | 1,030 | 1,010 | 1,023 | 11,700 |
| 2009/05/14 | 998 | 1,020 | 988 | 1,020 | 15,500 |
| 2009/05/13 | 991 | 1,009 | 990 | 998 | 12,600 |
| 2009/05/12 | 1,000 | 1,004 | 992 | 997 | 9,200 |
| 2009/05/11 | 995 | 1,010 | 992 | 997 | 21,100 |
| 2009/05/08 | 1,009 | 1,009 | 998 | 1,000 | 23,600 |
| 2009/05/07 | 1,022 | 1,039 | 1,005 | 1,005 | 27,300 |
| 2009/05/01 | 1,014 | 1,014 | 994 | 1,008 | 19,800 |
| 2009/04/30 | 990 | 996 | 981 | 990 | 10,400 |
| 2009/04/28 | 962 | 985 | 960 | 971 | 69,600 |
| 2009/04/27 | 915 | 918 | 900 | 914 | 17,700 |
| 2009/04/24 | 935 | 935 | 916 | 917 | 8,500 |
| 2009/04/23 | 944 | 945 | 936 | 945 | 8,500 |
| 2009/04/22 | 932 | 960 | 930 | 947 | 8,100 |
| 2009/04/21 | 916 | 955 | 910 | 935 | 7,500 |
| 2009/04/20 | 960 | 960 | 901 | 915 | 29,500 |
| 2009/04/17 | 881 | 882 | 860 | 860 | 6,900 |
| 2009/04/16 | 900 | 900 | 884 | 884 | 6,600 |
| 2009/04/15 | 890 | 900 | 887 | 899 | 9,200 |
| 2009/04/14 | 898 | 900 | 885 | 900 | 8,500 |
| 2009/04/13 | 908 | 908 | 899 | 900 | 13,300 |
| 2009/04/10 | 920 | 925 | 915 | 919 | 6,200 |
| 2009/04/09 | 914 | 920 | 906 | 920 | 7,300 |
| 2009/04/08 | 900 | 914 | 865 | 905 | 19,500 |
| 2009/04/07 | 929 | 929 | 925 | 929 | 11,600 |
| 2009/04/06 | 919 | 930 | 919 | 929 | 4,800 |
| 2009/04/03 | 939 | 939 | 910 | 919 | 5,200 |
| 2009/04/02 | 898 | 910 | 895 | 899 | 8,900 |
| 2009/04/01 | 900 | 900 | 875 | 890 | 17,100 |
| 2009/03/31 | 950 | 955 | 890 | 890 | 18,700 |
| 2009/03/30 | 923 | 938 | 911 | 931 | 11,900 |
| 2009/03/27 | 877 | 898 | 875 | 897 | 18,000 |
| 2009/03/26 | 835 | 850 | 835 | 850 | 11,600 |
| 2009/03/25 | 836 | 844 | 831 | 840 | 30,200 |
| 2009/03/24 | 843 | 850 | 811 | 835 | 28,500 |
| 2009/03/23 | 802 | 825 | 801 | 813 | 14,400 |
| 2009/03/19 | 804 | 815 | 798 | 798 | 18,600 |
| 2009/03/18 | 816 | 836 | 796 | 803 | 27,600 |
| 2009/03/17 | 796 | 813 | 796 | 806 | 21,500 |
| 2009/03/16 | 765 | 780 | 764 | 776 | 7,400 |
| 2009/03/13 | 770 | 789 | 764 | 764 | 14,000 |
| 2009/03/12 | 775 | 781 | 765 | 766 | 3,600 |
| 2009/03/11 | 759 | 780 | 759 | 777 | 6,900 |
| 2009/03/10 | 773 | 773 | 761 | 764 | 3,300 |
| 2009/03/09 | 761 | 777 | 761 | 767 | 5,500 |
| 2009/03/06 | 770 | 773 | 760 | 761 | 6,000 |
| 2009/03/05 | 786 | 786 | 776 | 776 | 7,200 |
| 2009/03/04 | 791 | 794 | 762 | 776 | 14,600 |
| 2009/03/03 | 808 | 808 | 788 | 794 | 8,900 |
| 2009/03/02 | 837 | 838 | 820 | 822 | 9,600 |
| 2009/02/27 | 843 | 852 | 824 | 835 | 12,400 |
| 2009/02/26 | 848 | 870 | 838 | 840 | 5,900 |
| 2009/02/25 | 844 | 878 | 844 | 850 | 5,100 |
| 2009/02/24 | 854 | 854 | 832 | 832 | 2,100 |
| 2009/02/23 | 877 | 880 | 860 | 860 | 4,800 |
| 2009/02/20 | 896 | 896 | 881 | 887 | 5,900 |
| 2009/02/19 | 895 | 905 | 895 | 900 | 2,200 |
| 2009/02/18 | 900 | 900 | 888 | 895 | 2,600 |
| 2009/02/17 | 905 | 914 | 900 | 900 | 8,700 |
| 2009/02/16 | 930 | 932 | 905 | 914 | 10,600 |
| 2009/02/13 | 961 | 963 | 934 | 941 | 11,000 |
| 2009/02/12 | 980 | 980 | 960 | 960 | 1,500 |
| 2009/02/10 | 1,000 | 1,000 | 986 | 990 | 1,100 |
| 2009/02/09 | 1,000 | 1,003 | 990 | 1,000 | 2,600 |
| 2009/02/06 | 990 | 1,010 | 990 | 1,010 | 600 |
| 2009/02/05 | 1,000 | 1,001 | 988 | 990 | 4,600 |
| 2009/02/04 | 1,029 | 1,030 | 1,000 | 1,020 | 4,100 |
| 2009/02/03 | 1,050 | 1,051 | 1,025 | 1,030 | 6,500 |
| 2009/02/02 | 995 | 1,020 | 995 | 1,020 | 4,100 |
| 2009/01/30 | 1,033 | 1,042 | 1,000 | 1,001 | 10,800 |
| 2009/01/29 | 1,070 | 1,090 | 1,069 | 1,070 | 9,900 |
| 2009/01/28 | 1,125 | 1,140 | 1,100 | 1,100 | 18,400 |
| 2009/01/27 | 1,101 | 1,150 | 1,100 | 1,113 | 7,700 |
| 2009/01/26 | 1,120 | 1,130 | 1,101 | 1,101 | 5,900 |
| 2009/01/23 | 1,125 | 1,128 | 1,120 | 1,120 | 600 |
| 2009/01/22 | 1,131 | 1,140 | 1,113 | 1,123 | 2,900 |
| 2009/01/21 | 1,144 | 1,149 | 1,131 | 1,131 | 1,300 |
| 2009/01/20 | 1,149 | 1,150 | 1,135 | 1,149 | 1,700 |
| 2009/01/19 | 1,137 | 1,153 | 1,120 | 1,120 | 5,000 |
| 2009/01/16 | 1,125 | 1,151 | 1,125 | 1,136 | 4,800 |
| 2009/01/15 | 1,136 | 1,175 | 1,125 | 1,131 | 6,000 |
| 2009/01/14 | 1,135 | 1,156 | 1,135 | 1,156 | 3,400 |
| 2009/01/13 | 1,175 | 1,175 | 1,133 | 1,155 | 2,500 |
| 2009/01/09 | 1,175 | 1,175 | 1,170 | 1,175 | 700 |
| 2009/01/08 | 1,194 | 1,220 | 1,160 | 1,175 | 11,900 |
| 2009/01/07 | 1,176 | 1,180 | 1,160 | 1,175 | 9,900 |
| 2009/01/06 | 1,156 | 1,200 | 1,155 | 1,175 | 5,000 |
| 2009/01/05 | 1,300 | 1,300 | 1,125 | 1,155 | 5,900 |