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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,880 | 4,900 | 4,805 | 4,855 | 22,200 |
| 2014/12/29 | 4,895 | 4,900 | 4,800 | 4,830 | 7,800 |
| 2014/12/26 | 4,835 | 4,900 | 4,825 | 4,870 | 20,100 |
| 2014/12/25 | 4,865 | 4,870 | 4,825 | 4,830 | 7,800 |
| 2014/12/24 | 4,845 | 4,890 | 4,840 | 4,855 | 8,300 |
| 2014/12/22 | 4,825 | 4,855 | 4,800 | 4,825 | 8,200 |
| 2014/12/19 | 4,880 | 4,880 | 4,775 | 4,815 | 10,200 |
| 2014/12/18 | 4,725 | 4,815 | 4,725 | 4,780 | 7,800 |
| 2014/12/17 | 4,555 | 4,725 | 4,555 | 4,695 | 16,800 |
| 2014/12/16 | 4,680 | 4,680 | 4,560 | 4,590 | 10,600 |
| 2014/12/15 | 4,750 | 4,750 | 4,710 | 4,720 | 5,100 |
| 2014/12/12 | 4,665 | 4,925 | 4,665 | 4,745 | 25,500 |
| 2014/12/11 | 4,770 | 4,800 | 4,665 | 4,710 | 21,400 |
| 2014/12/10 | 4,765 | 4,860 | 4,745 | 4,770 | 16,900 |
| 2014/12/09 | 4,860 | 4,890 | 4,850 | 4,870 | 5,700 |
| 2014/12/08 | 4,945 | 4,985 | 4,905 | 4,930 | 17,000 |
| 2014/12/05 | 4,925 | 4,955 | 4,905 | 4,935 | 11,300 |
| 2014/12/04 | 4,975 | 5,030 | 4,975 | 4,990 | 14,500 |
| 2014/12/03 | 5,010 | 5,020 | 4,945 | 4,975 | 22,400 |
| 2014/12/02 | 5,020 | 5,060 | 4,970 | 5,040 | 15,700 |
| 2014/12/01 | 5,130 | 5,130 | 5,000 | 5,010 | 21,100 |
| 2014/11/28 | 4,970 | 5,200 | 4,970 | 5,130 | 49,100 |
| 2014/11/27 | 4,850 | 4,930 | 4,820 | 4,905 | 28,700 |
| 2014/11/26 | 4,825 | 4,945 | 4,810 | 4,890 | 33,400 |
| 2014/11/25 | 4,730 | 4,810 | 4,695 | 4,810 | 23,400 |
| 2014/11/21 | 4,600 | 4,745 | 4,590 | 4,730 | 21,800 |
| 2014/11/20 | 4,610 | 4,660 | 4,575 | 4,630 | 20,800 |
| 2014/11/19 | 4,690 | 4,690 | 4,540 | 4,540 | 30,600 |
| 2014/11/18 | 4,570 | 4,690 | 4,535 | 4,690 | 30,900 |
| 2014/11/17 | 4,600 | 4,640 | 4,480 | 4,505 | 29,900 |
| 2014/11/14 | 4,745 | 4,745 | 4,535 | 4,585 | 47,400 |
| 2014/11/13 | 4,540 | 4,690 | 4,540 | 4,680 | 38,800 |
| 2014/11/12 | 4,550 | 4,585 | 4,505 | 4,555 | 39,100 |
| 2014/11/11 | 4,550 | 4,605 | 4,480 | 4,485 | 32,000 |
| 2014/11/10 | 4,475 | 4,560 | 4,475 | 4,550 | 23,500 |
| 2014/11/07 | 4,465 | 4,530 | 4,450 | 4,480 | 30,000 |
| 2014/11/06 | 4,570 | 4,590 | 4,450 | 4,495 | 34,600 |
| 2014/11/05 | 4,665 | 4,670 | 4,550 | 4,585 | 26,800 |
| 2014/11/04 | 4,700 | 4,760 | 4,595 | 4,665 | 37,700 |
| 2014/10/31 | 4,550 | 4,635 | 4,505 | 4,605 | 44,800 |
| 2014/10/30 | 4,500 | 4,505 | 4,430 | 4,450 | 32,300 |
| 2014/10/29 | 4,555 | 4,560 | 4,400 | 4,425 | 54,600 |
| 2014/10/28 | 4,555 | 4,680 | 4,515 | 4,555 | 49,900 |
| 2014/10/27 | 4,500 | 4,570 | 4,435 | 4,440 | 11,600 |
| 2014/10/24 | 4,660 | 4,670 | 4,480 | 4,500 | 15,200 |
| 2014/10/23 | 4,545 | 4,620 | 4,480 | 4,590 | 28,400 |
| 2014/10/22 | 4,520 | 4,600 | 4,520 | 4,580 | 19,700 |
| 2014/10/21 | 4,485 | 4,520 | 4,460 | 4,490 | 23,400 |
| 2014/10/20 | 4,380 | 4,475 | 4,380 | 4,425 | 21,400 |
| 2014/10/17 | 4,320 | 4,385 | 4,300 | 4,300 | 14,500 |
| 2014/10/16 | 4,365 | 4,520 | 4,345 | 4,390 | 31,200 |
| 2014/10/15 | 4,350 | 4,495 | 4,320 | 4,490 | 41,800 |
| 2014/10/14 | 4,430 | 4,560 | 4,355 | 4,370 | 69,100 |
| 2014/10/10 | 4,650 | 4,675 | 4,605 | 4,660 | 17,200 |
| 2014/10/09 | 4,840 | 4,840 | 4,700 | 4,700 | 16,700 |
| 2014/10/08 | 4,770 | 4,940 | 4,760 | 4,860 | 23,400 |
| 2014/10/07 | 4,770 | 4,815 | 4,765 | 4,770 | 12,100 |
| 2014/10/06 | 4,755 | 4,805 | 4,755 | 4,755 | 13,400 |
| 2014/10/03 | 4,800 | 4,835 | 4,745 | 4,745 | 10,000 |
| 2014/10/02 | 4,970 | 4,970 | 4,825 | 4,830 | 28,500 |
| 2014/10/01 | 4,930 | 5,060 | 4,930 | 4,990 | 39,000 |
| 2014/09/30 | 4,900 | 4,930 | 4,845 | 4,925 | 19,500 |
| 2014/09/29 | 4,830 | 4,895 | 4,820 | 4,880 | 14,100 |
| 2014/09/26 | 4,800 | 4,835 | 4,740 | 4,820 | 20,700 |
| 2014/09/25 | 4,785 | 4,845 | 4,725 | 4,835 | 31,100 |
| 2014/09/24 | 4,680 | 4,800 | 4,660 | 4,795 | 45,600 |
| 2014/09/22 | 4,655 | 4,695 | 4,610 | 4,670 | 24,400 |
| 2014/09/19 | 4,520 | 4,815 | 4,520 | 4,715 | 123,800 |
| 2014/09/18 | 4,440 | 4,505 | 4,390 | 4,500 | 21,300 |
| 2014/09/17 | 4,455 | 4,465 | 4,375 | 4,440 | 5,100 |
| 2014/09/16 | 4,450 | 4,455 | 4,375 | 4,455 | 12,600 |
| 2014/09/12 | 4,405 | 4,485 | 4,400 | 4,455 | 21,500 |
| 2014/09/11 | 4,460 | 4,470 | 4,330 | 4,335 | 26,900 |
| 2014/09/10 | 4,385 | 4,495 | 4,385 | 4,465 | 28,700 |
| 2014/09/09 | 4,360 | 4,390 | 4,340 | 4,380 | 12,000 |
| 2014/09/08 | 4,205 | 4,350 | 4,205 | 4,320 | 12,000 |
| 2014/09/05 | 4,280 | 4,330 | 4,265 | 4,275 | 10,300 |
| 2014/09/04 | 4,325 | 4,325 | 4,255 | 4,275 | 13,100 |
| 2014/09/03 | 4,360 | 4,380 | 4,335 | 4,360 | 9,200 |
| 2014/09/02 | 4,350 | 4,375 | 4,325 | 4,375 | 12,900 |
| 2014/09/01 | 4,360 | 4,370 | 4,275 | 4,370 | 15,800 |
| 2014/08/29 | 4,185 | 4,370 | 4,180 | 4,365 | 31,500 |
| 2014/08/28 | 4,300 | 4,300 | 4,110 | 4,190 | 56,800 |
| 2014/08/27 | 4,300 | 4,340 | 4,300 | 4,340 | 10,900 |
| 2014/08/26 | 4,295 | 4,340 | 4,280 | 4,325 | 22,100 |
| 2014/08/25 | 4,230 | 4,295 | 4,185 | 4,280 | 24,200 |
| 2014/08/22 | 4,205 | 4,235 | 4,200 | 4,225 | 19,400 |
| 2014/08/21 | 4,100 | 4,245 | 4,095 | 4,220 | 80,000 |
| 2014/08/20 | 4,055 | 4,080 | 4,050 | 4,065 | 12,500 |
| 2014/08/19 | 4,050 | 4,050 | 4,030 | 4,045 | 10,600 |
| 2014/08/18 | 4,020 | 4,030 | 4,000 | 4,025 | 18,000 |
| 2014/08/15 | 4,045 | 4,045 | 3,990 | 4,000 | 11,900 |
| 2014/08/14 | 4,000 | 4,025 | 3,995 | 4,005 | 9,200 |
| 2014/08/13 | 4,000 | 4,020 | 3,990 | 3,995 | 12,700 |
| 2014/08/12 | 4,020 | 4,040 | 3,970 | 3,980 | 8,400 |
| 2014/08/11 | 3,990 | 4,000 | 3,950 | 4,000 | 15,600 |
| 2014/08/08 | 3,970 | 3,995 | 3,900 | 3,950 | 19,900 |
| 2014/08/07 | 3,915 | 4,000 | 3,910 | 3,995 | 15,600 |
| 2014/08/06 | 3,970 | 3,985 | 3,875 | 3,890 | 32,800 |
| 2014/08/05 | 4,070 | 4,085 | 4,005 | 4,020 | 16,000 |
| 2014/08/04 | 3,990 | 4,130 | 3,980 | 4,065 | 33,000 |
| 2014/08/01 | 4,025 | 4,075 | 4,000 | 4,045 | 14,900 |
| 2014/07/31 | 4,100 | 4,130 | 4,085 | 4,095 | 25,100 |
| 2014/07/30 | 4,095 | 4,140 | 4,080 | 4,135 | 20,800 |
| 2014/07/29 | 4,120 | 4,120 | 4,035 | 4,070 | 40,500 |
| 2014/07/28 | 4,140 | 4,145 | 4,095 | 4,140 | 14,000 |
| 2014/07/25 | 4,090 | 4,140 | 4,090 | 4,140 | 11,600 |
| 2014/07/24 | 4,095 | 4,120 | 4,080 | 4,105 | 13,000 |
| 2014/07/23 | 4,095 | 4,110 | 4,090 | 4,095 | 5,600 |
| 2014/07/22 | 4,050 | 4,100 | 4,010 | 4,100 | 12,400 |
| 2014/07/18 | 4,010 | 4,060 | 3,985 | 4,030 | 16,600 |
| 2014/07/17 | 4,010 | 4,105 | 3,920 | 4,090 | 27,400 |
| 2014/07/16 | 4,080 | 4,110 | 4,000 | 4,040 | 26,500 |
| 2014/07/15 | 4,100 | 4,100 | 4,040 | 4,065 | 12,000 |
| 2014/07/14 | 4,025 | 4,060 | 4,010 | 4,055 | 7,400 |
| 2014/07/11 | 4,005 | 4,035 | 3,980 | 4,020 | 11,300 |
| 2014/07/10 | 4,120 | 4,125 | 4,045 | 4,050 | 22,600 |
| 2014/07/09 | 4,070 | 4,150 | 4,065 | 4,120 | 26,600 |
| 2014/07/08 | 4,050 | 4,120 | 3,990 | 4,065 | 36,500 |
| 2014/07/07 | 4,075 | 4,085 | 4,045 | 4,060 | 18,800 |
| 2014/07/04 | 4,000 | 4,090 | 4,000 | 4,080 | 39,800 |
| 2014/07/03 | 4,000 | 4,010 | 3,985 | 4,000 | 14,600 |
| 2014/07/02 | 4,000 | 4,015 | 3,990 | 3,990 | 16,600 |
| 2014/07/01 | 4,000 | 4,025 | 3,975 | 4,000 | 39,000 |
| 2014/06/30 | 3,825 | 3,990 | 3,795 | 3,980 | 40,500 |
| 2014/06/27 | 3,885 | 3,890 | 3,810 | 3,845 | 32,600 |
| 2014/06/26 | 3,965 | 3,980 | 3,845 | 3,880 | 35,600 |
| 2014/06/25 | 3,990 | 3,990 | 3,930 | 3,955 | 59,300 |
| 2014/06/24 | 3,885 | 3,930 | 3,865 | 3,925 | 17,600 |
| 2014/06/23 | 3,975 | 3,980 | 3,855 | 3,890 | 25,000 |
| 2014/06/20 | 3,995 | 3,995 | 3,910 | 3,970 | 32,600 |
| 2014/06/19 | 3,865 | 3,950 | 3,825 | 3,945 | 38,400 |
| 2014/06/18 | 3,860 | 3,860 | 3,810 | 3,830 | 10,400 |
| 2014/06/17 | 3,840 | 3,860 | 3,800 | 3,860 | 22,200 |
| 2014/06/16 | 3,860 | 3,865 | 3,790 | 3,800 | 11,700 |
| 2014/06/13 | 3,780 | 3,880 | 3,775 | 3,855 | 38,800 |
| 2014/06/12 | 3,790 | 3,845 | 3,785 | 3,845 | 20,200 |
| 2014/06/11 | 3,835 | 3,850 | 3,785 | 3,805 | 16,600 |
| 2014/06/10 | 3,790 | 3,840 | 3,745 | 3,820 | 28,600 |
| 2014/06/09 | 3,710 | 3,805 | 3,695 | 3,750 | 19,100 |
| 2014/06/06 | 3,760 | 3,760 | 3,685 | 3,710 | 30,900 |
| 2014/06/05 | 3,735 | 3,840 | 3,725 | 3,765 | 44,800 |
| 2014/06/04 | 3,790 | 3,810 | 3,710 | 3,735 | 38,400 |
| 2014/06/03 | 3,670 | 3,825 | 3,665 | 3,815 | 46,500 |
| 2014/06/02 | 3,595 | 3,650 | 3,590 | 3,640 | 37,500 |
| 2014/05/30 | 3,640 | 3,650 | 3,540 | 3,545 | 119,600 |
| 2014/05/29 | 3,700 | 3,720 | 3,615 | 3,660 | 37,400 |
| 2014/05/28 | 3,680 | 3,720 | 3,680 | 3,685 | 20,200 |
| 2014/05/27 | 3,690 | 3,725 | 3,665 | 3,680 | 31,900 |
| 2014/05/26 | 3,730 | 3,740 | 3,685 | 3,705 | 34,500 |
| 2014/05/23 | 3,685 | 3,830 | 3,685 | 3,760 | 59,800 |
| 2014/05/22 | 3,820 | 3,860 | 3,630 | 3,630 | 106,000 |
| 2014/05/21 | 4,000 | 4,040 | 3,960 | 4,030 | 41,500 |
| 2014/05/20 | 4,000 | 4,075 | 3,975 | 4,060 | 71,100 |
| 2014/05/19 | 3,895 | 4,015 | 3,895 | 3,990 | 42,000 |
| 2014/05/16 | 3,900 | 3,970 | 3,865 | 3,965 | 38,500 |
| 2014/05/15 | 3,895 | 3,950 | 3,860 | 3,945 | 32,300 |
| 2014/05/14 | 3,820 | 3,885 | 3,800 | 3,880 | 13,900 |
| 2014/05/13 | 3,710 | 3,825 | 3,710 | 3,810 | 20,700 |
| 2014/05/12 | 3,775 | 3,835 | 3,725 | 3,730 | 19,400 |
| 2014/05/09 | 3,685 | 3,785 | 3,635 | 3,775 | 43,500 |
| 2014/05/08 | 3,700 | 3,725 | 3,605 | 3,695 | 21,800 |
| 2014/05/07 | 3,630 | 3,755 | 3,610 | 3,730 | 35,000 |
| 2014/05/02 | 3,700 | 3,715 | 3,615 | 3,630 | 20,900 |
| 2014/05/01 | 3,630 | 3,770 | 3,575 | 3,750 | 33,000 |
| 2014/04/30 | 3,465 | 3,645 | 3,465 | 3,595 | 54,200 |
| 2014/04/28 | 3,685 | 3,685 | 3,405 | 3,650 | 111,200 |
| 2014/04/25 | 3,845 | 3,845 | 3,655 | 3,755 | 49,300 |
| 2014/04/24 | 3,890 | 3,910 | 3,840 | 3,870 | 10,700 |
| 2014/04/23 | 3,845 | 3,930 | 3,805 | 3,845 | 23,000 |
| 2014/04/22 | 3,830 | 3,870 | 3,770 | 3,775 | 10,400 |
| 2014/04/21 | 3,845 | 3,880 | 3,825 | 3,830 | 9,700 |
| 2014/04/18 | 3,900 | 3,910 | 3,780 | 3,810 | 36,000 |
| 2014/04/17 | 3,840 | 3,890 | 3,800 | 3,850 | 26,100 |
| 2014/04/16 | 3,745 | 3,835 | 3,740 | 3,800 | 47,200 |
| 2014/04/15 | 3,605 | 3,745 | 3,570 | 3,735 | 46,500 |
| 2014/04/14 | 3,600 | 3,690 | 3,585 | 3,590 | 19,600 |
| 2014/04/11 | 3,575 | 3,660 | 3,550 | 3,625 | 25,700 |
| 2014/04/10 | 3,780 | 3,840 | 3,630 | 3,640 | 42,100 |
| 2014/04/09 | 3,785 | 3,850 | 3,700 | 3,745 | 44,300 |
| 2014/04/08 | 3,955 | 3,970 | 3,875 | 3,880 | 22,300 |
| 2014/04/07 | 4,075 | 4,075 | 3,970 | 4,005 | 14,200 |
| 2014/04/04 | 4,105 | 4,110 | 4,025 | 4,080 | 23,300 |
| 2014/04/03 | 4,090 | 4,190 | 4,050 | 4,080 | 50,500 |
| 2014/04/02 | 4,040 | 4,150 | 4,035 | 4,100 | 59,600 |
| 2014/04/01 | 4,000 | 4,045 | 3,930 | 4,020 | 65,400 |
| 2014/03/31 | 4,140 | 4,140 | 3,960 | 4,005 | 70,300 |
| 2014/03/28 | 3,885 | 4,145 | 3,885 | 4,145 | 68,300 |
| 2014/03/27 | 3,895 | 3,900 | 3,810 | 3,885 | 33,400 |
| 2014/03/26 | 3,960 | 3,995 | 3,895 | 3,930 | 36,000 |
| 2014/03/25 | 4,030 | 4,085 | 3,965 | 3,980 | 43,000 |
| 2014/03/24 | 3,985 | 4,080 | 3,955 | 3,960 | 56,800 |
| 2014/03/20 | 3,990 | 4,075 | 3,965 | 4,005 | 76,700 |
| 2014/03/19 | 3,785 | 3,985 | 3,780 | 3,940 | 57,900 |
| 2014/03/18 | 3,740 | 3,880 | 3,740 | 3,790 | 34,400 |
| 2014/03/17 | 3,830 | 3,830 | 3,700 | 3,710 | 37,100 |
| 2014/03/14 | 3,825 | 3,900 | 3,765 | 3,770 | 110,000 |
| 2014/03/13 | 3,605 | 3,650 | 3,560 | 3,640 | 31,400 |
| 2014/03/12 | 3,665 | 3,665 | 3,610 | 3,610 | 36,200 |
| 2014/03/11 | 3,765 | 3,780 | 3,680 | 3,690 | 29,700 |
| 2014/03/10 | 3,790 | 3,920 | 3,695 | 3,725 | 41,700 |
| 2014/03/07 | 3,685 | 3,795 | 3,685 | 3,765 | 42,200 |
| 2014/03/06 | 3,655 | 3,655 | 3,585 | 3,615 | 19,600 |
| 2014/03/05 | 3,565 | 3,680 | 3,565 | 3,665 | 22,200 |
| 2014/03/04 | 3,525 | 3,590 | 3,460 | 3,585 | 48,500 |
| 2014/03/03 | 3,590 | 3,620 | 3,520 | 3,595 | 17,900 |
| 2014/02/28 | 3,470 | 3,590 | 3,470 | 3,590 | 35,600 |
| 2014/02/27 | 3,510 | 3,525 | 3,450 | 3,465 | 28,100 |
| 2014/02/26 | 3,585 | 3,585 | 3,515 | 3,555 | 11,500 |
| 2014/02/25 | 3,540 | 3,590 | 3,540 | 3,585 | 49,600 |
| 2014/02/24 | 3,485 | 3,535 | 3,470 | 3,500 | 30,700 |
| 2014/02/21 | 3,550 | 3,570 | 3,500 | 3,530 | 16,400 |
| 2014/02/20 | 3,515 | 3,555 | 3,455 | 3,530 | 26,200 |
| 2014/02/19 | 3,560 | 3,600 | 3,470 | 3,580 | 19,500 |
| 2014/02/18 | 3,455 | 3,530 | 3,430 | 3,525 | 16,800 |
| 2014/02/17 | 3,560 | 3,560 | 3,450 | 3,505 | 18,600 |
| 2014/02/14 | 3,665 | 3,665 | 3,500 | 3,560 | 23,900 |
| 2014/02/13 | 3,710 | 3,840 | 3,680 | 3,705 | 33,400 |
| 2014/02/12 | 3,625 | 3,720 | 3,625 | 3,695 | 16,200 |
| 2014/02/10 | 3,575 | 3,575 | 3,500 | 3,545 | 12,700 |
| 2014/02/07 | 3,585 | 3,585 | 3,465 | 3,530 | 17,100 |
| 2014/02/06 | 3,580 | 3,635 | 3,525 | 3,555 | 37,900 |
| 2014/02/05 | 3,510 | 3,530 | 3,410 | 3,520 | 36,400 |
| 2014/02/04 | 3,550 | 3,590 | 3,395 | 3,395 | 48,200 |
| 2014/02/03 | 3,695 | 3,745 | 3,625 | 3,690 | 30,600 |
| 2014/01/31 | 3,655 | 3,765 | 3,655 | 3,760 | 32,700 |
| 2014/01/30 | 3,740 | 3,765 | 3,600 | 3,645 | 55,700 |
| 2014/01/29 | 3,585 | 3,855 | 3,585 | 3,840 | 97,100 |
| 2014/01/28 | 3,500 | 3,675 | 3,490 | 3,565 | 97,200 |
| 2014/01/27 | 3,420 | 3,425 | 3,350 | 3,390 | 35,800 |
| 2014/01/24 | 3,445 | 3,505 | 3,425 | 3,490 | 25,400 |
| 2014/01/23 | 3,500 | 3,520 | 3,430 | 3,465 | 19,400 |
| 2014/01/22 | 3,525 | 3,550 | 3,480 | 3,485 | 19,100 |
| 2014/01/21 | 3,520 | 3,560 | 3,510 | 3,515 | 19,500 |
| 2014/01/20 | 3,540 | 3,580 | 3,495 | 3,520 | 21,800 |
| 2014/01/17 | 3,535 | 3,555 | 3,515 | 3,540 | 15,300 |
| 2014/01/16 | 3,495 | 3,555 | 3,490 | 3,490 | 14,700 |
| 2014/01/15 | 3,530 | 3,550 | 3,480 | 3,495 | 51,100 |
| 2014/01/14 | 3,480 | 3,485 | 3,410 | 3,450 | 27,800 |
| 2014/01/10 | 3,450 | 3,495 | 3,430 | 3,480 | 26,500 |
| 2014/01/09 | 3,430 | 3,450 | 3,425 | 3,445 | 14,500 |
| 2014/01/08 | 3,495 | 3,495 | 3,405 | 3,450 | 15,500 |
| 2014/01/07 | 3,485 | 3,490 | 3,450 | 3,470 | 17,200 |
| 2014/01/06 | 3,480 | 3,540 | 3,440 | 3,450 | 50,200 |