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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,910 | 7,970 | 7,900 | 7,920 | 3,700 |
| 2017/12/28 | 8,000 | 8,010 | 7,900 | 7,910 | 15,700 |
| 2017/12/27 | 7,930 | 8,030 | 7,920 | 7,960 | 14,400 |
| 2017/12/26 | 7,870 | 7,900 | 7,870 | 7,880 | 11,200 |
| 2017/12/25 | 7,790 | 7,940 | 7,790 | 7,870 | 19,700 |
| 2017/12/22 | 7,960 | 8,020 | 7,900 | 7,940 | 19,500 |
| 2017/12/21 | 7,970 | 8,040 | 7,950 | 7,960 | 22,600 |
| 2017/12/20 | 7,890 | 8,010 | 7,890 | 7,970 | 21,200 |
| 2017/12/19 | 7,810 | 7,910 | 7,750 | 7,880 | 22,200 |
| 2017/12/18 | 7,790 | 7,960 | 7,790 | 7,830 | 20,100 |
| 2017/12/15 | 7,920 | 7,950 | 7,800 | 7,940 | 20,000 |
| 2017/12/14 | 7,820 | 7,890 | 7,820 | 7,850 | 8,900 |
| 2017/12/13 | 7,900 | 7,980 | 7,830 | 7,830 | 18,700 |
| 2017/12/12 | 7,850 | 7,860 | 7,770 | 7,800 | 20,900 |
| 2017/12/11 | 8,140 | 8,140 | 7,760 | 7,890 | 33,000 |
| 2017/12/08 | 7,730 | 8,190 | 7,730 | 8,160 | 54,400 |
| 2017/12/07 | 7,720 | 7,790 | 7,640 | 7,730 | 26,000 |
| 2017/12/06 | 7,450 | 7,820 | 7,450 | 7,710 | 82,400 |
| 2017/12/05 | 7,330 | 7,500 | 7,280 | 7,450 | 29,400 |
| 2017/12/04 | 7,400 | 7,400 | 7,320 | 7,360 | 15,700 |
| 2017/12/01 | 7,400 | 7,430 | 7,300 | 7,390 | 15,200 |
| 2017/11/30 | 7,210 | 7,340 | 7,170 | 7,320 | 36,500 |
| 2017/11/29 | 7,200 | 7,290 | 7,160 | 7,230 | 38,100 |
| 2017/11/28 | 7,100 | 7,160 | 7,060 | 7,110 | 19,100 |
| 2017/11/27 | 7,100 | 7,170 | 7,010 | 7,050 | 25,100 |
| 2017/11/24 | 6,810 | 7,110 | 6,770 | 7,040 | 35,500 |
| 2017/11/22 | 6,800 | 6,900 | 6,760 | 6,860 | 20,400 |
| 2017/11/21 | 6,700 | 6,830 | 6,640 | 6,750 | 25,000 |
| 2017/11/20 | 6,430 | 6,640 | 6,410 | 6,600 | 35,800 |
| 2017/11/17 | 6,520 | 6,520 | 6,370 | 6,420 | 34,700 |
| 2017/11/16 | 6,330 | 6,460 | 6,230 | 6,420 | 37,700 |
| 2017/11/15 | 6,600 | 6,600 | 6,400 | 6,420 | 31,500 |
| 2017/11/14 | 6,790 | 6,790 | 6,600 | 6,600 | 24,500 |
| 2017/11/13 | 6,820 | 6,820 | 6,770 | 6,800 | 10,400 |
| 2017/11/10 | 6,800 | 6,870 | 6,790 | 6,840 | 9,300 |
| 2017/11/09 | 6,900 | 6,970 | 6,830 | 6,890 | 19,100 |
| 2017/11/08 | 6,920 | 6,930 | 6,850 | 6,900 | 18,800 |
| 2017/11/07 | 6,900 | 6,970 | 6,870 | 6,920 | 14,700 |
| 2017/11/06 | 6,800 | 6,970 | 6,770 | 6,910 | 28,200 |
| 2017/11/02 | 7,170 | 7,170 | 6,830 | 6,860 | 28,700 |
| 2017/11/01 | 6,900 | 7,190 | 6,860 | 7,150 | 75,200 |
| 2017/10/31 | 6,470 | 7,060 | 6,450 | 6,900 | 115,200 |
| 2017/10/30 | 6,140 | 6,150 | 6,070 | 6,100 | 29,800 |
| 2017/10/27 | 6,090 | 6,130 | 6,080 | 6,130 | 11,000 |
| 2017/10/26 | 6,060 | 6,110 | 6,060 | 6,110 | 7,400 |
| 2017/10/25 | 6,100 | 6,150 | 6,010 | 6,060 | 13,200 |
| 2017/10/24 | 6,100 | 6,140 | 6,080 | 6,130 | 15,600 |
| 2017/10/23 | 6,050 | 6,110 | 6,010 | 6,100 | 13,900 |
| 2017/10/20 | 6,040 | 6,080 | 6,020 | 6,050 | 11,500 |
| 2017/10/19 | 6,060 | 6,070 | 6,010 | 6,040 | 11,600 |
| 2017/10/18 | 6,040 | 6,060 | 5,980 | 6,060 | 30,500 |
| 2017/10/17 | 6,090 | 6,110 | 6,050 | 6,050 | 25,700 |
| 2017/10/16 | 6,130 | 6,150 | 6,080 | 6,110 | 19,800 |
| 2017/10/13 | 6,150 | 6,160 | 6,060 | 6,160 | 19,500 |
| 2017/10/12 | 6,150 | 6,190 | 6,120 | 6,150 | 13,200 |
| 2017/10/11 | 6,080 | 6,160 | 6,070 | 6,150 | 14,800 |
| 2017/10/10 | 6,140 | 6,170 | 6,100 | 6,130 | 16,100 |
| 2017/10/06 | 6,160 | 6,190 | 6,090 | 6,140 | 12,500 |
| 2017/10/05 | 6,200 | 6,220 | 6,140 | 6,200 | 12,900 |
| 2017/10/04 | 6,200 | 6,220 | 6,170 | 6,220 | 10,800 |
| 2017/10/03 | 6,220 | 6,220 | 6,140 | 6,190 | 14,700 |
| 2017/10/02 | 6,280 | 6,280 | 6,120 | 6,170 | 22,200 |
| 2017/09/29 | 6,290 | 6,310 | 6,130 | 6,180 | 18,100 |
| 2017/09/28 | 6,170 | 6,390 | 6,040 | 6,350 | 25,000 |
| 2017/09/27 | 6,220 | 6,260 | 6,170 | 6,210 | 17,000 |
| 2017/09/26 | 6,200 | 6,280 | 6,200 | 6,270 | 13,600 |
| 2017/09/25 | 6,180 | 6,220 | 6,120 | 6,190 | 9,600 |
| 2017/09/22 | 6,100 | 6,160 | 6,100 | 6,130 | 11,700 |
| 2017/09/21 | 6,280 | 6,280 | 6,160 | 6,160 | 13,500 |
| 2017/09/20 | 6,070 | 6,260 | 6,050 | 6,220 | 32,600 |
| 2017/09/19 | 5,890 | 6,080 | 5,890 | 6,070 | 24,700 |
| 2017/09/15 | 5,900 | 5,940 | 5,870 | 5,870 | 15,800 |
| 2017/09/14 | 5,860 | 5,880 | 5,800 | 5,860 | 14,400 |
| 2017/09/13 | 5,900 | 5,900 | 5,800 | 5,840 | 10,800 |
| 2017/09/12 | 5,750 | 5,840 | 5,740 | 5,830 | 18,100 |
| 2017/09/11 | 5,770 | 5,780 | 5,710 | 5,740 | 9,100 |
| 2017/09/08 | 5,780 | 5,780 | 5,690 | 5,720 | 15,700 |
| 2017/09/07 | 5,690 | 5,750 | 5,670 | 5,750 | 13,700 |
| 2017/09/06 | 5,570 | 5,690 | 5,530 | 5,670 | 18,900 |
| 2017/09/05 | 5,590 | 5,630 | 5,530 | 5,530 | 9,300 |
| 2017/09/04 | 5,570 | 5,620 | 5,530 | 5,620 | 16,700 |
| 2017/09/01 | 5,580 | 5,650 | 5,550 | 5,640 | 21,100 |
| 2017/08/31 | 5,610 | 5,610 | 5,510 | 5,530 | 23,400 |
| 2017/08/30 | 5,580 | 5,660 | 5,560 | 5,620 | 14,900 |
| 2017/08/29 | 5,580 | 5,600 | 5,540 | 5,540 | 9,800 |
| 2017/08/28 | 5,550 | 5,620 | 5,550 | 5,580 | 14,500 |
| 2017/08/25 | 5,620 | 5,630 | 5,550 | 5,550 | 16,200 |
| 2017/08/24 | 5,510 | 5,630 | 5,500 | 5,620 | 17,800 |
| 2017/08/23 | 5,580 | 5,580 | 5,500 | 5,520 | 10,500 |
| 2017/08/22 | 5,530 | 5,570 | 5,510 | 5,560 | 15,900 |
| 2017/08/21 | 5,500 | 5,530 | 5,490 | 5,530 | 9,600 |
| 2017/08/18 | 5,470 | 5,480 | 5,400 | 5,480 | 10,700 |
| 2017/08/17 | 5,390 | 5,480 | 5,390 | 5,470 | 7,400 |
| 2017/08/16 | 5,440 | 5,450 | 5,410 | 5,430 | 11,000 |
| 2017/08/15 | 5,440 | 5,470 | 5,370 | 5,430 | 15,900 |
| 2017/08/14 | 5,430 | 5,430 | 5,330 | 5,350 | 18,700 |
| 2017/08/10 | 5,400 | 5,440 | 5,380 | 5,430 | 8,300 |
| 2017/08/09 | 5,500 | 5,500 | 5,360 | 5,380 | 17,400 |
| 2017/08/08 | 5,520 | 5,520 | 5,470 | 5,500 | 8,300 |
| 2017/08/07 | 5,560 | 5,560 | 5,500 | 5,510 | 5,100 |
| 2017/08/04 | 5,550 | 5,550 | 5,520 | 5,540 | 8,000 |
| 2017/08/03 | 5,500 | 5,550 | 5,500 | 5,550 | 14,800 |
| 2017/08/02 | 5,540 | 5,550 | 5,510 | 5,530 | 11,000 |
| 2017/08/01 | 5,430 | 5,570 | 5,430 | 5,520 | 38,700 |
| 2017/07/31 | 5,490 | 5,490 | 5,440 | 5,450 | 9,400 |
| 2017/07/28 | 5,450 | 5,470 | 5,430 | 5,460 | 15,100 |
| 2017/07/27 | 5,470 | 5,490 | 5,450 | 5,450 | 17,500 |
| 2017/07/26 | 5,490 | 5,510 | 5,450 | 5,470 | 19,300 |
| 2017/07/25 | 5,480 | 5,550 | 5,480 | 5,510 | 16,300 |
| 2017/07/24 | 5,570 | 5,570 | 5,480 | 5,520 | 23,500 |
| 2017/07/21 | 5,590 | 5,620 | 5,520 | 5,580 | 29,500 |
| 2017/07/20 | 5,500 | 5,500 | 5,470 | 5,490 | 8,200 |
| 2017/07/19 | 5,490 | 5,530 | 5,450 | 5,500 | 19,100 |
| 2017/07/18 | 5,520 | 5,520 | 5,470 | 5,490 | 12,400 |
| 2017/07/14 | 5,480 | 5,540 | 5,480 | 5,510 | 13,300 |
| 2017/07/13 | 5,480 | 5,500 | 5,460 | 5,480 | 12,900 |
| 2017/07/12 | 5,460 | 5,520 | 5,460 | 5,490 | 9,600 |
| 2017/07/11 | 5,450 | 5,500 | 5,450 | 5,480 | 8,400 |
| 2017/07/10 | 5,440 | 5,530 | 5,420 | 5,490 | 18,200 |
| 2017/07/07 | 5,480 | 5,480 | 5,440 | 5,440 | 13,500 |
| 2017/07/06 | 5,530 | 5,530 | 5,490 | 5,510 | 9,400 |
| 2017/07/05 | 5,540 | 5,550 | 5,480 | 5,510 | 16,700 |
| 2017/07/04 | 5,570 | 5,620 | 5,490 | 5,540 | 21,700 |
| 2017/07/03 | 5,490 | 5,520 | 5,480 | 5,520 | 21,600 |
| 2017/06/30 | 5,490 | 5,530 | 5,480 | 5,490 | 19,500 |
| 2017/06/29 | 5,520 | 5,560 | 5,490 | 5,550 | 14,000 |
| 2017/06/28 | 5,520 | 5,540 | 5,490 | 5,490 | 17,900 |
| 2017/06/27 | 5,500 | 5,530 | 5,490 | 5,520 | 10,700 |
| 2017/06/26 | 5,560 | 5,560 | 5,480 | 5,490 | 15,900 |
| 2017/06/23 | 5,540 | 5,560 | 5,500 | 5,550 | 17,200 |
| 2017/06/22 | 5,570 | 5,580 | 5,520 | 5,540 | 12,400 |
| 2017/06/21 | 5,640 | 5,640 | 5,570 | 5,570 | 11,900 |
| 2017/06/20 | 5,650 | 5,650 | 5,600 | 5,610 | 15,200 |
| 2017/06/19 | 5,550 | 5,650 | 5,550 | 5,650 | 16,600 |
| 2017/06/16 | 5,600 | 5,600 | 5,520 | 5,530 | 15,100 |
| 2017/06/15 | 5,600 | 5,630 | 5,550 | 5,580 | 12,500 |
| 2017/06/14 | 5,670 | 5,680 | 5,590 | 5,600 | 17,700 |
| 2017/06/13 | 5,640 | 5,720 | 5,620 | 5,670 | 16,800 |
| 2017/06/12 | 5,680 | 5,720 | 5,630 | 5,700 | 15,400 |
| 2017/06/09 | 5,660 | 5,730 | 5,630 | 5,680 | 17,800 |
| 2017/06/08 | 5,680 | 5,710 | 5,660 | 5,670 | 14,900 |
| 2017/06/07 | 5,700 | 5,720 | 5,680 | 5,690 | 10,000 |
| 2017/06/06 | 5,750 | 5,750 | 5,630 | 5,690 | 25,100 |
| 2017/06/05 | 5,890 | 5,920 | 5,750 | 5,790 | 21,400 |
| 2017/06/02 | 5,900 | 5,930 | 5,840 | 5,890 | 20,900 |
| 2017/06/01 | 5,880 | 5,930 | 5,880 | 5,900 | 14,400 |
| 2017/05/31 | 5,880 | 5,990 | 5,820 | 5,880 | 35,400 |
| 2017/05/30 | 5,870 | 5,900 | 5,860 | 5,870 | 13,300 |
| 2017/05/29 | 5,880 | 5,900 | 5,800 | 5,870 | 16,500 |
| 2017/05/26 | 5,850 | 5,920 | 5,830 | 5,830 | 12,600 |
| 2017/05/25 | 5,730 | 5,890 | 5,710 | 5,850 | 15,700 |
| 2017/05/24 | 5,810 | 5,840 | 5,740 | 5,740 | 11,200 |
| 2017/05/23 | 5,780 | 5,840 | 5,740 | 5,810 | 22,700 |
| 2017/05/22 | 5,610 | 5,710 | 5,610 | 5,710 | 13,100 |
| 2017/05/19 | 5,700 | 5,740 | 5,600 | 5,640 | 16,700 |
| 2017/05/18 | 5,670 | 5,720 | 5,670 | 5,700 | 16,300 |
| 2017/05/17 | 5,750 | 5,760 | 5,700 | 5,730 | 15,500 |
| 2017/05/16 | 5,680 | 5,760 | 5,670 | 5,750 | 12,300 |
| 2017/05/15 | 5,650 | 5,740 | 5,620 | 5,730 | 20,900 |
| 2017/05/12 | 5,640 | 5,660 | 5,610 | 5,640 | 9,400 |
| 2017/05/11 | 5,610 | 5,640 | 5,550 | 5,630 | 17,200 |
| 2017/05/10 | 5,650 | 5,720 | 5,520 | 5,540 | 32,300 |
| 2017/05/09 | 5,690 | 5,700 | 5,560 | 5,670 | 76,900 |
| 2017/05/08 | 5,770 | 5,930 | 5,770 | 5,890 | 30,500 |
| 2017/05/02 | 5,760 | 5,910 | 5,760 | 5,800 | 33,200 |
| 2017/05/01 | 5,600 | 5,720 | 5,500 | 5,720 | 25,600 |
| 2017/04/28 | 5,520 | 5,620 | 5,270 | 5,600 | 52,500 |
| 2017/04/27 | 5,610 | 5,690 | 5,590 | 5,620 | 14,600 |
| 2017/04/26 | 5,760 | 5,770 | 5,660 | 5,690 | 12,100 |
| 2017/04/25 | 5,680 | 5,780 | 5,680 | 5,760 | 7,200 |
| 2017/04/24 | 5,570 | 5,680 | 5,550 | 5,680 | 10,600 |
| 2017/04/21 | 5,530 | 5,550 | 5,520 | 5,530 | 5,200 |
| 2017/04/20 | 5,460 | 5,530 | 5,440 | 5,520 | 10,900 |
| 2017/04/19 | 5,520 | 5,520 | 5,440 | 5,460 | 16,000 |
| 2017/04/18 | 5,490 | 5,520 | 5,460 | 5,470 | 4,800 |
| 2017/04/17 | 5,410 | 5,590 | 5,410 | 5,490 | 10,100 |
| 2017/04/14 | 5,510 | 5,530 | 5,460 | 5,470 | 12,300 |
| 2017/04/13 | 5,570 | 5,600 | 5,520 | 5,590 | 12,100 |
| 2017/04/12 | 5,640 | 5,650 | 5,610 | 5,650 | 10,400 |
| 2017/04/11 | 5,740 | 5,800 | 5,710 | 5,740 | 9,100 |
| 2017/04/10 | 5,590 | 5,820 | 5,580 | 5,760 | 21,000 |
| 2017/04/07 | 5,660 | 5,780 | 5,610 | 5,620 | 12,800 |
| 2017/04/06 | 5,510 | 5,710 | 5,510 | 5,700 | 31,100 |
| 2017/04/05 | 5,590 | 5,620 | 5,530 | 5,530 | 8,200 |
| 2017/04/04 | 5,690 | 5,690 | 5,590 | 5,620 | 10,400 |
| 2017/04/03 | 5,710 | 5,710 | 5,620 | 5,630 | 16,700 |
| 2017/03/31 | 5,630 | 5,860 | 5,590 | 5,760 | 37,300 |
| 2017/03/30 | 5,860 | 5,860 | 5,550 | 5,580 | 25,700 |
| 2017/03/29 | 5,590 | 6,040 | 5,570 | 5,880 | 49,300 |
| 2017/03/28 | 5,510 | 5,640 | 5,500 | 5,620 | 15,800 |
| 2017/03/27 | 5,440 | 5,510 | 5,440 | 5,510 | 8,400 |
| 2017/03/24 | 5,470 | 5,550 | 5,410 | 5,470 | 15,000 |
| 2017/03/23 | 5,480 | 5,530 | 5,450 | 5,480 | 5,700 |
| 2017/03/22 | 5,530 | 5,560 | 5,480 | 5,510 | 13,700 |
| 2017/03/21 | 5,600 | 5,630 | 5,550 | 5,560 | 7,600 |
| 2017/03/17 | 5,600 | 5,640 | 5,580 | 5,640 | 9,300 |
| 2017/03/16 | 5,610 | 5,640 | 5,580 | 5,610 | 9,000 |
| 2017/03/15 | 5,820 | 5,820 | 5,640 | 5,650 | 6,200 |
| 2017/03/14 | 5,670 | 5,800 | 5,560 | 5,780 | 20,000 |
| 2017/03/13 | 5,660 | 5,720 | 5,640 | 5,670 | 8,300 |
| 2017/03/10 | 5,730 | 5,740 | 5,600 | 5,660 | 21,000 |
| 2017/03/09 | 5,710 | 5,710 | 5,660 | 5,710 | 10,900 |
| 2017/03/08 | 5,770 | 5,770 | 5,670 | 5,710 | 10,800 |
| 2017/03/07 | 5,750 | 5,790 | 5,700 | 5,770 | 8,800 |
| 2017/03/06 | 5,820 | 5,820 | 5,710 | 5,750 | 20,600 |
| 2017/03/03 | 5,810 | 5,930 | 5,770 | 5,820 | 16,000 |
| 2017/03/02 | 5,880 | 5,890 | 5,780 | 5,810 | 13,600 |
| 2017/03/01 | 5,970 | 5,970 | 5,750 | 5,780 | 17,600 |
| 2017/02/28 | 5,840 | 5,970 | 5,840 | 5,950 | 28,000 |
| 2017/02/27 | 5,690 | 5,890 | 5,690 | 5,840 | 31,600 |
| 2017/02/24 | 5,630 | 5,730 | 5,560 | 5,670 | 49,000 |
| 2017/02/23 | 5,640 | 5,800 | 5,520 | 5,660 | 55,500 |
| 2017/02/22 | 5,530 | 5,700 | 5,430 | 5,590 | 65,700 |
| 2017/02/21 | 5,530 | 5,530 | 5,420 | 5,470 | 9,800 |
| 2017/02/20 | 5,480 | 5,520 | 5,420 | 5,500 | 5,600 |
| 2017/02/17 | 5,520 | 5,520 | 5,420 | 5,480 | 9,800 |
| 2017/02/16 | 5,620 | 5,620 | 5,520 | 5,540 | 6,400 |
| 2017/02/15 | 5,640 | 5,700 | 5,590 | 5,620 | 8,400 |
| 2017/02/14 | 5,570 | 5,640 | 5,510 | 5,610 | 9,200 |
| 2017/02/13 | 5,620 | 5,630 | 5,540 | 5,570 | 6,100 |
| 2017/02/10 | 5,490 | 5,590 | 5,490 | 5,590 | 21,000 |
| 2017/02/09 | 5,430 | 5,480 | 5,400 | 5,440 | 9,600 |
| 2017/02/08 | 5,370 | 5,450 | 5,350 | 5,430 | 6,200 |
| 2017/02/07 | 5,430 | 5,430 | 5,370 | 5,400 | 12,600 |
| 2017/02/06 | 5,320 | 5,430 | 5,270 | 5,430 | 14,500 |
| 2017/02/03 | 5,310 | 5,360 | 5,270 | 5,270 | 18,100 |
| 2017/02/02 | 5,420 | 5,420 | 5,300 | 5,310 | 22,500 |
| 2017/02/01 | 5,410 | 5,470 | 5,340 | 5,400 | 17,000 |
| 2017/01/31 | 5,600 | 5,610 | 5,430 | 5,450 | 40,300 |
| 2017/01/30 | 5,720 | 5,770 | 5,680 | 5,700 | 8,700 |
| 2017/01/27 | 5,700 | 5,760 | 5,690 | 5,720 | 8,000 |
| 2017/01/26 | 5,710 | 5,730 | 5,620 | 5,630 | 7,800 |
| 2017/01/25 | 5,780 | 5,780 | 5,690 | 5,700 | 5,600 |
| 2017/01/24 | 5,780 | 5,780 | 5,630 | 5,690 | 12,100 |
| 2017/01/23 | 5,790 | 5,800 | 5,720 | 5,740 | 8,800 |
| 2017/01/20 | 5,760 | 5,800 | 5,700 | 5,770 | 13,400 |
| 2017/01/19 | 5,750 | 5,780 | 5,690 | 5,720 | 14,900 |
| 2017/01/18 | 5,530 | 5,690 | 5,500 | 5,680 | 14,400 |
| 2017/01/17 | 5,400 | 5,600 | 5,380 | 5,530 | 15,800 |
| 2017/01/16 | 5,580 | 5,580 | 5,440 | 5,490 | 15,700 |
| 2017/01/13 | 5,650 | 5,680 | 5,600 | 5,620 | 9,300 |
| 2017/01/12 | 5,860 | 5,860 | 5,670 | 5,700 | 15,000 |
| 2017/01/11 | 5,880 | 5,900 | 5,820 | 5,870 | 11,600 |
| 2017/01/10 | 5,800 | 5,880 | 5,760 | 5,880 | 27,900 |
| 2017/01/06 | 5,780 | 5,830 | 5,730 | 5,800 | 15,600 |
| 2017/01/05 | 5,830 | 5,840 | 5,790 | 5,810 | 8,200 |
| 2017/01/04 | 5,680 | 5,810 | 5,680 | 5,790 | 9,900 |