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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,730 | 6,800 | 6,660 | 6,730 | 14,900 |
| 2015/12/29 | 6,450 | 6,680 | 6,370 | 6,630 | 20,800 |
| 2015/12/28 | 6,340 | 6,440 | 6,330 | 6,360 | 10,700 |
| 2015/12/25 | 6,340 | 6,400 | 6,280 | 6,330 | 5,100 |
| 2015/12/24 | 6,310 | 6,330 | 6,270 | 6,290 | 6,100 |
| 2015/12/22 | 6,410 | 6,410 | 6,300 | 6,310 | 7,100 |
| 2015/12/21 | 6,420 | 6,420 | 6,260 | 6,310 | 12,300 |
| 2015/12/18 | 6,480 | 6,640 | 6,390 | 6,420 | 10,900 |
| 2015/12/17 | 6,430 | 6,530 | 6,420 | 6,480 | 11,200 |
| 2015/12/16 | 6,330 | 6,390 | 6,260 | 6,280 | 9,800 |
| 2015/12/15 | 6,410 | 6,490 | 6,230 | 6,260 | 16,500 |
| 2015/12/14 | 6,310 | 6,450 | 6,240 | 6,340 | 29,800 |
| 2015/12/11 | 6,220 | 6,320 | 6,220 | 6,310 | 20,800 |
| 2015/12/10 | 6,430 | 6,480 | 6,320 | 6,330 | 12,900 |
| 2015/12/09 | 6,550 | 6,580 | 6,470 | 6,490 | 15,800 |
| 2015/12/08 | 6,610 | 6,670 | 6,590 | 6,650 | 12,400 |
| 2015/12/07 | 6,630 | 6,690 | 6,570 | 6,610 | 19,100 |
| 2015/12/04 | 6,620 | 6,670 | 6,520 | 6,630 | 19,700 |
| 2015/12/03 | 6,680 | 6,980 | 6,640 | 6,700 | 47,900 |
| 2015/12/02 | 6,590 | 6,700 | 6,520 | 6,650 | 24,000 |
| 2015/12/01 | 6,500 | 6,580 | 6,370 | 6,570 | 21,600 |
| 2015/11/30 | 6,450 | 6,580 | 6,420 | 6,570 | 23,900 |
| 2015/11/27 | 6,370 | 6,460 | 6,350 | 6,450 | 17,100 |
| 2015/11/26 | 6,250 | 6,430 | 6,250 | 6,370 | 14,400 |
| 2015/11/25 | 6,200 | 6,250 | 6,150 | 6,210 | 7,800 |
| 2015/11/24 | 6,170 | 6,210 | 6,140 | 6,180 | 10,600 |
| 2015/11/20 | 6,190 | 6,280 | 6,150 | 6,260 | 11,500 |
| 2015/11/19 | 6,130 | 6,240 | 6,120 | 6,190 | 12,000 |
| 2015/11/18 | 6,270 | 6,270 | 6,120 | 6,190 | 7,000 |
| 2015/11/17 | 6,250 | 6,280 | 6,190 | 6,210 | 9,900 |
| 2015/11/16 | 6,210 | 6,270 | 6,130 | 6,190 | 13,600 |
| 2015/11/13 | 6,330 | 6,400 | 6,220 | 6,360 | 14,800 |
| 2015/11/12 | 6,210 | 6,390 | 6,190 | 6,390 | 29,700 |
| 2015/11/11 | 6,190 | 6,200 | 6,080 | 6,190 | 13,200 |
| 2015/11/10 | 6,170 | 6,190 | 6,070 | 6,150 | 18,000 |
| 2015/11/09 | 5,920 | 6,230 | 5,910 | 6,220 | 49,600 |
| 2015/11/06 | 5,830 | 5,890 | 5,800 | 5,870 | 27,300 |
| 2015/11/05 | 5,840 | 5,870 | 5,800 | 5,820 | 10,500 |
| 2015/11/04 | 5,800 | 5,920 | 5,800 | 5,810 | 18,600 |
| 2015/11/02 | 5,740 | 5,800 | 5,700 | 5,790 | 21,900 |
| 2015/10/30 | 5,700 | 5,870 | 5,680 | 5,840 | 33,000 |
| 2015/10/29 | 5,950 | 5,950 | 5,700 | 5,700 | 50,300 |
| 2015/10/28 | 6,180 | 6,180 | 5,920 | 5,950 | 58,100 |
| 2015/10/27 | 6,450 | 6,470 | 6,080 | 6,180 | 61,800 |
| 2015/10/26 | 6,550 | 6,680 | 6,540 | 6,650 | 20,900 |
| 2015/10/23 | 6,450 | 6,490 | 6,410 | 6,450 | 13,800 |
| 2015/10/22 | 6,230 | 6,410 | 6,230 | 6,370 | 18,200 |
| 2015/10/21 | 6,050 | 6,240 | 6,030 | 6,210 | 16,700 |
| 2015/10/20 | 6,140 | 6,180 | 6,000 | 6,060 | 17,200 |
| 2015/10/19 | 6,200 | 6,210 | 6,080 | 6,140 | 11,700 |
| 2015/10/16 | 6,200 | 6,300 | 6,190 | 6,230 | 11,000 |
| 2015/10/15 | 6,100 | 6,170 | 6,080 | 6,170 | 20,600 |
| 2015/10/14 | 6,270 | 6,270 | 6,100 | 6,100 | 20,500 |
| 2015/10/13 | 6,430 | 6,520 | 6,260 | 6,300 | 31,000 |
| 2015/10/09 | 6,300 | 6,530 | 6,290 | 6,530 | 26,500 |
| 2015/10/08 | 6,410 | 6,410 | 6,310 | 6,330 | 14,200 |
| 2015/10/07 | 6,480 | 6,500 | 6,400 | 6,450 | 18,700 |
| 2015/10/06 | 6,580 | 6,670 | 6,480 | 6,570 | 26,300 |
| 2015/10/05 | 6,450 | 6,480 | 6,360 | 6,390 | 11,900 |
| 2015/10/02 | 6,470 | 6,640 | 6,420 | 6,480 | 25,800 |
| 2015/10/01 | 6,400 | 6,560 | 6,400 | 6,500 | 10,200 |
| 2015/09/30 | 6,270 | 6,380 | 6,250 | 6,360 | 12,200 |
| 2015/09/29 | 6,330 | 6,350 | 6,130 | 6,180 | 18,000 |
| 2015/09/28 | 6,200 | 6,350 | 6,190 | 6,330 | 14,500 |
| 2015/09/25 | 5,890 | 6,150 | 5,890 | 6,150 | 28,200 |
| 2015/09/24 | 5,970 | 6,100 | 5,880 | 5,920 | 29,800 |
| 2015/09/18 | 6,210 | 6,280 | 6,130 | 6,160 | 14,900 |
| 2015/09/17 | 6,170 | 6,280 | 6,110 | 6,260 | 15,200 |
| 2015/09/16 | 6,330 | 6,330 | 6,140 | 6,170 | 6,800 |
| 2015/09/15 | 6,370 | 6,370 | 6,300 | 6,330 | 6,500 |
| 2015/09/14 | 6,590 | 6,590 | 6,270 | 6,300 | 14,300 |
| 2015/09/11 | 6,420 | 6,420 | 6,270 | 6,350 | 21,600 |
| 2015/09/10 | 6,000 | 6,270 | 5,930 | 6,230 | 19,700 |
| 2015/09/09 | 6,100 | 6,220 | 6,010 | 6,210 | 25,000 |
| 2015/09/08 | 6,120 | 6,140 | 5,830 | 5,850 | 23,100 |
| 2015/09/07 | 6,080 | 6,230 | 6,080 | 6,160 | 14,100 |
| 2015/09/04 | 6,310 | 6,320 | 6,060 | 6,090 | 24,400 |
| 2015/09/03 | 6,310 | 6,420 | 6,230 | 6,250 | 27,000 |
| 2015/09/02 | 6,150 | 6,400 | 6,090 | 6,270 | 37,400 |
| 2015/09/01 | 6,600 | 6,680 | 6,310 | 6,320 | 48,900 |
| 2015/08/31 | 6,570 | 6,660 | 6,500 | 6,630 | 18,400 |
| 2015/08/28 | 6,600 | 6,730 | 6,530 | 6,570 | 27,500 |
| 2015/08/27 | 6,520 | 6,580 | 6,250 | 6,520 | 74,300 |
| 2015/08/26 | 6,120 | 6,520 | 6,020 | 6,520 | 213,800 |
| 2015/08/25 | 6,200 | 6,360 | 5,520 | 5,520 | 169,300 |
| 2015/08/24 | 6,730 | 6,760 | 6,500 | 6,520 | 42,100 |
| 2015/08/21 | 6,630 | 6,960 | 6,530 | 6,660 | 72,200 |
| 2015/08/20 | 6,900 | 7,010 | 6,690 | 6,730 | 48,300 |
| 2015/08/19 | 7,350 | 7,380 | 7,020 | 7,050 | 46,500 |
| 2015/08/18 | 7,740 | 7,840 | 7,610 | 7,640 | 18,900 |
| 2015/08/17 | 7,740 | 7,880 | 7,680 | 7,840 | 13,700 |
| 2015/08/14 | 7,500 | 7,750 | 7,480 | 7,700 | 22,100 |
| 2015/08/13 | 7,360 | 7,520 | 7,360 | 7,450 | 15,400 |
| 2015/08/12 | 7,210 | 7,450 | 7,210 | 7,360 | 13,100 |
| 2015/08/11 | 7,280 | 7,350 | 7,180 | 7,260 | 16,800 |
| 2015/08/10 | 7,080 | 7,350 | 7,040 | 7,280 | 14,700 |
| 2015/08/07 | 7,300 | 7,410 | 7,070 | 7,080 | 17,400 |
| 2015/08/06 | 7,240 | 7,460 | 7,220 | 7,350 | 14,500 |
| 2015/08/05 | 7,580 | 7,590 | 7,120 | 7,170 | 25,900 |
| 2015/08/04 | 7,350 | 7,620 | 7,300 | 7,560 | 33,500 |
| 2015/08/03 | 7,130 | 7,310 | 7,120 | 7,290 | 18,300 |
| 2015/07/31 | 7,010 | 7,160 | 6,960 | 7,090 | 39,100 |
| 2015/07/30 | 6,900 | 7,040 | 6,900 | 6,990 | 23,300 |
| 2015/07/29 | 6,700 | 7,060 | 6,700 | 6,960 | 51,600 |
| 2015/07/28 | 6,700 | 7,050 | 6,650 | 6,660 | 62,000 |
| 2015/07/27 | 6,510 | 6,670 | 6,510 | 6,560 | 19,800 |
| 2015/07/24 | 6,710 | 6,720 | 6,520 | 6,570 | 13,600 |
| 2015/07/23 | 6,670 | 6,740 | 6,650 | 6,740 | 7,300 |
| 2015/07/22 | 6,610 | 6,710 | 6,610 | 6,650 | 5,300 |
| 2015/07/21 | 6,640 | 6,730 | 6,620 | 6,680 | 14,100 |
| 2015/07/17 | 6,640 | 6,700 | 6,500 | 6,590 | 8,500 |
| 2015/07/16 | 6,530 | 6,700 | 6,490 | 6,660 | 18,200 |
| 2015/07/15 | 6,600 | 6,600 | 6,460 | 6,500 | 12,400 |
| 2015/07/14 | 6,660 | 6,750 | 6,580 | 6,610 | 13,900 |
| 2015/07/13 | 6,200 | 6,470 | 6,200 | 6,440 | 9,300 |
| 2015/07/10 | 6,250 | 6,290 | 6,170 | 6,220 | 10,200 |
| 2015/07/09 | 6,150 | 6,190 | 6,070 | 6,180 | 31,900 |
| 2015/07/08 | 6,420 | 6,420 | 6,110 | 6,170 | 20,900 |
| 2015/07/07 | 6,530 | 6,620 | 6,450 | 6,470 | 15,800 |
| 2015/07/06 | 6,500 | 6,570 | 6,390 | 6,420 | 16,100 |
| 2015/07/03 | 6,730 | 6,730 | 6,550 | 6,570 | 9,600 |
| 2015/07/02 | 6,850 | 6,900 | 6,720 | 6,810 | 10,500 |
| 2015/07/01 | 6,790 | 6,830 | 6,730 | 6,780 | 9,700 |
| 2015/06/30 | 6,520 | 6,750 | 6,510 | 6,690 | 38,900 |
| 2015/06/29 | 6,490 | 6,830 | 6,460 | 6,700 | 46,000 |
| 2015/06/26 | 6,370 | 6,560 | 6,330 | 6,500 | 25,300 |
| 2015/06/25 | 6,190 | 6,480 | 6,160 | 6,370 | 26,700 |
| 2015/06/24 | 6,120 | 6,230 | 6,050 | 6,200 | 26,000 |
| 2015/06/23 | 6,170 | 6,170 | 6,000 | 6,030 | 34,800 |
| 2015/06/22 | 6,270 | 6,470 | 6,170 | 6,180 | 32,200 |
| 2015/06/19 | 6,250 | 6,300 | 6,220 | 6,250 | 18,500 |
| 2015/06/18 | 6,290 | 6,360 | 6,220 | 6,240 | 9,100 |
| 2015/06/17 | 6,140 | 6,270 | 6,130 | 6,250 | 10,300 |
| 2015/06/16 | 6,120 | 6,300 | 6,120 | 6,220 | 17,600 |
| 2015/06/15 | 6,210 | 6,210 | 6,120 | 6,160 | 8,900 |
| 2015/06/12 | 6,230 | 6,270 | 6,190 | 6,270 | 19,000 |
| 2015/06/11 | 6,000 | 6,200 | 6,000 | 6,180 | 13,400 |
| 2015/06/10 | 5,970 | 6,020 | 5,970 | 6,000 | 8,000 |
| 2015/06/09 | 6,010 | 6,020 | 5,930 | 6,000 | 22,300 |
| 2015/06/08 | 5,830 | 6,060 | 5,830 | 6,010 | 18,300 |
| 2015/06/05 | 5,830 | 5,890 | 5,770 | 5,830 | 14,000 |
| 2015/06/04 | 5,790 | 5,870 | 5,770 | 5,800 | 8,300 |
| 2015/06/03 | 5,770 | 5,820 | 5,710 | 5,810 | 10,700 |
| 2015/06/02 | 5,800 | 5,850 | 5,750 | 5,760 | 10,700 |
| 2015/06/01 | 5,800 | 5,840 | 5,730 | 5,820 | 15,900 |
| 2015/05/29 | 5,670 | 5,830 | 5,670 | 5,810 | 24,800 |
| 2015/05/28 | 5,590 | 5,710 | 5,590 | 5,660 | 15,800 |
| 2015/05/27 | 5,530 | 5,570 | 5,500 | 5,540 | 15,800 |
| 2015/05/26 | 5,530 | 5,590 | 5,490 | 5,530 | 10,100 |
| 2015/05/25 | 5,450 | 5,510 | 5,450 | 5,460 | 13,700 |
| 2015/05/22 | 5,400 | 5,510 | 5,360 | 5,480 | 17,000 |
| 2015/05/21 | 5,360 | 5,420 | 5,350 | 5,400 | 11,700 |
| 2015/05/20 | 5,390 | 5,420 | 5,320 | 5,410 | 13,000 |
| 2015/05/19 | 5,450 | 5,520 | 5,340 | 5,350 | 32,800 |
| 2015/05/18 | 5,490 | 5,610 | 5,400 | 5,550 | 5,800 |
| 2015/05/15 | 5,410 | 5,580 | 5,400 | 5,490 | 8,600 |
| 2015/05/14 | 5,450 | 5,460 | 5,340 | 5,340 | 15,200 |
| 2015/05/13 | 5,550 | 5,550 | 5,450 | 5,500 | 10,100 |
| 2015/05/12 | 5,630 | 5,630 | 5,550 | 5,550 | 6,800 |
| 2015/05/11 | 5,700 | 5,720 | 5,640 | 5,640 | 6,200 |
| 2015/05/08 | 5,590 | 5,750 | 5,590 | 5,700 | 15,100 |
| 2015/05/07 | 5,620 | 5,740 | 5,580 | 5,620 | 13,100 |
| 2015/05/01 | 5,620 | 5,700 | 5,620 | 5,630 | 13,300 |
| 2015/04/30 | 5,660 | 5,690 | 5,580 | 5,680 | 25,500 |
| 2015/04/28 | 5,800 | 5,800 | 5,600 | 5,620 | 28,200 |
| 2015/04/27 | 5,700 | 5,800 | 5,630 | 5,750 | 10,600 |
| 2015/04/24 | 5,730 | 5,730 | 5,670 | 5,710 | 13,200 |
| 2015/04/23 | 5,710 | 5,730 | 5,640 | 5,670 | 6,000 |
| 2015/04/22 | 5,520 | 5,740 | 5,520 | 5,710 | 11,300 |
| 2015/04/21 | 5,430 | 5,570 | 5,430 | 5,520 | 5,100 |
| 2015/04/20 | 5,400 | 5,510 | 5,400 | 5,440 | 4,800 |
| 2015/04/17 | 5,430 | 5,520 | 5,390 | 5,490 | 9,400 |
| 2015/04/16 | 5,520 | 5,540 | 5,340 | 5,530 | 12,200 |
| 2015/04/15 | 5,640 | 5,660 | 5,550 | 5,580 | 7,800 |
| 2015/04/14 | 5,640 | 5,690 | 5,620 | 5,660 | 7,300 |
| 2015/04/13 | 5,740 | 5,740 | 5,620 | 5,710 | 6,200 |
| 2015/04/10 | 5,710 | 5,750 | 5,630 | 5,670 | 12,400 |
| 2015/04/09 | 5,800 | 5,850 | 5,740 | 5,770 | 10,200 |
| 2015/04/08 | 5,960 | 5,970 | 5,720 | 5,780 | 18,900 |
| 2015/04/07 | 5,700 | 5,950 | 5,610 | 5,930 | 20,100 |
| 2015/04/06 | 5,570 | 5,740 | 5,570 | 5,700 | 10,100 |
| 2015/04/03 | 5,730 | 5,770 | 5,610 | 5,670 | 12,700 |
| 2015/04/02 | 5,440 | 5,700 | 5,380 | 5,670 | 33,000 |
| 2015/04/01 | 5,360 | 5,390 | 5,210 | 5,340 | 15,600 |
| 2015/03/31 | 5,360 | 5,380 | 5,180 | 5,260 | 7,700 |
| 2015/03/30 | 5,250 | 5,310 | 5,160 | 5,250 | 7,900 |
| 2015/03/27 | 5,370 | 5,440 | 5,260 | 5,310 | 9,000 |
| 2015/03/26 | 5,460 | 5,460 | 5,350 | 5,370 | 6,200 |
| 2015/03/25 | 5,590 | 5,590 | 5,430 | 5,440 | 6,200 |
| 2015/03/24 | 5,600 | 5,610 | 5,330 | 5,580 | 14,700 |
| 2015/03/23 | 5,570 | 5,570 | 5,500 | 5,560 | 6,900 |
| 2015/03/20 | 5,300 | 5,500 | 5,290 | 5,470 | 19,700 |
| 2015/03/19 | 5,300 | 5,360 | 5,220 | 5,290 | 10,500 |
| 2015/03/18 | 5,180 | 5,290 | 5,180 | 5,290 | 14,200 |
| 2015/03/17 | 5,180 | 5,240 | 5,120 | 5,240 | 16,000 |
| 2015/03/16 | 5,220 | 5,220 | 5,160 | 5,180 | 4,800 |
| 2015/03/13 | 5,270 | 5,270 | 5,120 | 5,210 | 29,800 |
| 2015/03/12 | 5,020 | 5,040 | 4,975 | 5,020 | 12,900 |
| 2015/03/11 | 5,160 | 5,160 | 4,990 | 5,020 | 20,200 |
| 2015/03/10 | 5,040 | 5,250 | 5,010 | 5,140 | 43,100 |
| 2015/03/09 | 4,960 | 4,970 | 4,900 | 4,970 | 19,900 |
| 2015/03/06 | 4,850 | 4,970 | 4,850 | 4,940 | 26,000 |
| 2015/03/05 | 4,760 | 4,825 | 4,725 | 4,790 | 24,700 |
| 2015/03/04 | 4,805 | 4,820 | 4,700 | 4,760 | 21,200 |
| 2015/03/03 | 4,950 | 4,960 | 4,830 | 4,870 | 11,700 |
| 2015/03/02 | 5,090 | 5,120 | 4,930 | 4,950 | 17,200 |
| 2015/02/27 | 5,020 | 5,070 | 5,020 | 5,030 | 16,000 |
| 2015/02/26 | 5,060 | 5,080 | 5,050 | 5,060 | 5,200 |
| 2015/02/25 | 5,090 | 5,100 | 5,070 | 5,080 | 3,400 |
| 2015/02/24 | 5,110 | 5,110 | 5,080 | 5,100 | 9,200 |
| 2015/02/23 | 5,100 | 5,190 | 5,020 | 5,080 | 8,900 |
| 2015/02/20 | 5,190 | 5,200 | 5,130 | 5,160 | 4,700 |
| 2015/02/19 | 5,080 | 5,140 | 5,050 | 5,130 | 9,300 |
| 2015/02/18 | 5,020 | 5,090 | 4,975 | 5,030 | 8,700 |
| 2015/02/17 | 5,020 | 5,030 | 5,000 | 5,030 | 3,400 |
| 2015/02/16 | 5,090 | 5,090 | 5,020 | 5,030 | 6,000 |
| 2015/02/13 | 5,200 | 5,200 | 4,970 | 5,020 | 26,800 |
| 2015/02/12 | 5,090 | 5,200 | 5,090 | 5,170 | 12,500 |
| 2015/02/10 | 5,070 | 5,140 | 4,990 | 5,030 | 23,700 |
| 2015/02/09 | 5,070 | 5,070 | 4,960 | 5,040 | 12,100 |
| 2015/02/06 | 5,040 | 5,050 | 5,010 | 5,030 | 6,200 |
| 2015/02/05 | 5,050 | 5,050 | 5,010 | 5,040 | 8,000 |
| 2015/02/04 | 4,990 | 5,070 | 4,970 | 5,050 | 11,200 |
| 2015/02/03 | 5,050 | 5,070 | 5,000 | 5,020 | 16,100 |
| 2015/02/02 | 5,030 | 5,030 | 4,985 | 5,020 | 8,700 |
| 2015/01/30 | 5,110 | 5,120 | 4,970 | 5,060 | 17,100 |
| 2015/01/29 | 5,040 | 5,090 | 5,020 | 5,030 | 12,800 |
| 2015/01/28 | 4,890 | 5,040 | 4,890 | 5,020 | 19,400 |
| 2015/01/27 | 4,865 | 4,950 | 4,790 | 4,875 | 24,800 |
| 2015/01/26 | 4,575 | 4,720 | 4,575 | 4,655 | 22,900 |
| 2015/01/23 | 4,560 | 4,655 | 4,560 | 4,635 | 17,700 |
| 2015/01/22 | 4,485 | 4,525 | 4,460 | 4,490 | 14,200 |
| 2015/01/21 | 4,480 | 4,520 | 4,440 | 4,440 | 6,300 |
| 2015/01/20 | 4,385 | 4,490 | 4,385 | 4,480 | 9,200 |
| 2015/01/19 | 4,515 | 4,560 | 4,375 | 4,385 | 27,000 |
| 2015/01/16 | 4,655 | 4,665 | 4,500 | 4,550 | 12,500 |
| 2015/01/15 | 4,725 | 4,725 | 4,665 | 4,705 | 6,400 |
| 2015/01/14 | 4,630 | 4,745 | 4,620 | 4,660 | 10,900 |
| 2015/01/13 | 4,640 | 4,660 | 4,565 | 4,600 | 13,300 |
| 2015/01/09 | 4,670 | 4,680 | 4,600 | 4,620 | 9,700 |
| 2015/01/08 | 4,690 | 4,700 | 4,630 | 4,680 | 7,500 |
| 2015/01/07 | 4,680 | 4,725 | 4,665 | 4,675 | 12,200 |
| 2015/01/06 | 4,790 | 4,790 | 4,680 | 4,680 | 11,000 |
| 2015/01/05 | 4,890 | 4,895 | 4,820 | 4,835 | 10,600 |