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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,740 | 5,740 | 5,600 | 5,640 | 5,400 |
| 2018/12/27 | 5,530 | 5,680 | 5,530 | 5,640 | 12,200 |
| 2018/12/26 | 5,390 | 5,560 | 5,240 | 5,290 | 9,900 |
| 2018/12/25 | 5,250 | 5,330 | 5,100 | 5,290 | 11,300 |
| 2018/12/21 | 5,760 | 5,760 | 5,410 | 5,450 | 19,700 |
| 2018/12/20 | 6,010 | 6,070 | 5,740 | 5,770 | 10,900 |
| 2018/12/19 | 6,120 | 6,220 | 6,020 | 6,020 | 10,700 |
| 2018/12/18 | 6,390 | 6,420 | 6,320 | 6,320 | 7,400 |
| 2018/12/17 | 6,360 | 6,430 | 6,250 | 6,390 | 8,300 |
| 2018/12/14 | 6,430 | 6,460 | 6,250 | 6,290 | 14,100 |
| 2018/12/13 | 6,380 | 6,440 | 6,320 | 6,400 | 7,100 |
| 2018/12/12 | 6,350 | 6,430 | 6,280 | 6,300 | 8,800 |
| 2018/12/11 | 6,340 | 6,350 | 6,240 | 6,280 | 11,200 |
| 2018/12/10 | 6,450 | 6,450 | 6,230 | 6,240 | 6,500 |
| 2018/12/07 | 6,530 | 6,530 | 6,400 | 6,450 | 8,400 |
| 2018/12/06 | 6,460 | 6,520 | 6,310 | 6,430 | 12,000 |
| 2018/12/05 | 6,570 | 6,570 | 6,390 | 6,420 | 7,700 |
| 2018/12/04 | 6,700 | 6,700 | 6,490 | 6,560 | 8,000 |
| 2018/12/03 | 6,580 | 6,730 | 6,560 | 6,670 | 8,900 |
| 2018/11/30 | 6,460 | 6,520 | 6,410 | 6,520 | 12,000 |
| 2018/11/29 | 6,390 | 6,470 | 6,360 | 6,410 | 4,400 |
| 2018/11/28 | 6,400 | 6,490 | 6,270 | 6,300 | 9,400 |
| 2018/11/27 | 6,700 | 6,700 | 6,380 | 6,400 | 9,100 |
| 2018/11/26 | 6,600 | 6,690 | 6,600 | 6,600 | 6,500 |
| 2018/11/22 | 6,640 | 6,740 | 6,610 | 6,700 | 6,900 |
| 2018/11/21 | 6,620 | 6,670 | 6,570 | 6,670 | 8,300 |
| 2018/11/20 | 6,630 | 6,670 | 6,560 | 6,640 | 6,700 |
| 2018/11/19 | 6,510 | 6,620 | 6,480 | 6,600 | 4,900 |
| 2018/11/16 | 6,620 | 6,620 | 6,440 | 6,500 | 5,200 |
| 2018/11/15 | 6,600 | 6,640 | 6,500 | 6,520 | 7,400 |
| 2018/11/14 | 6,610 | 6,670 | 6,500 | 6,600 | 9,400 |
| 2018/11/13 | 6,420 | 6,550 | 6,270 | 6,500 | 15,200 |
| 2018/11/12 | 6,500 | 6,610 | 6,480 | 6,550 | 9,800 |
| 2018/11/09 | 6,530 | 6,640 | 6,460 | 6,580 | 8,000 |
| 2018/11/08 | 6,450 | 6,580 | 6,450 | 6,530 | 6,100 |
| 2018/11/07 | 6,420 | 6,600 | 6,350 | 6,380 | 13,800 |
| 2018/11/06 | 6,260 | 6,330 | 6,190 | 6,300 | 15,500 |
| 2018/11/05 | 6,460 | 6,510 | 6,320 | 6,360 | 22,100 |
| 2018/11/02 | 6,700 | 6,750 | 6,450 | 6,510 | 26,900 |
| 2018/11/01 | 6,650 | 6,900 | 6,540 | 6,700 | 27,000 |
| 2018/10/31 | 6,100 | 6,530 | 6,100 | 6,450 | 38,100 |
| 2018/10/30 | 6,090 | 6,160 | 5,930 | 6,030 | 34,100 |
| 2018/10/29 | 6,890 | 7,140 | 6,740 | 6,760 | 12,400 |
| 2018/10/26 | 7,190 | 7,230 | 6,960 | 7,040 | 16,000 |
| 2018/10/25 | 7,300 | 7,350 | 7,110 | 7,130 | 10,900 |
| 2018/10/24 | 7,320 | 7,520 | 7,250 | 7,420 | 11,500 |
| 2018/10/23 | 7,410 | 7,540 | 7,150 | 7,180 | 9,100 |
| 2018/10/22 | 7,410 | 7,570 | 7,330 | 7,560 | 5,800 |
| 2018/10/19 | 7,480 | 7,500 | 7,400 | 7,410 | 4,800 |
| 2018/10/18 | 7,790 | 7,790 | 7,420 | 7,480 | 8,900 |
| 2018/10/17 | 7,310 | 7,780 | 7,300 | 7,760 | 14,200 |
| 2018/10/16 | 7,300 | 7,300 | 7,140 | 7,190 | 8,300 |
| 2018/10/15 | 7,520 | 7,530 | 7,280 | 7,300 | 11,000 |
| 2018/10/12 | 7,450 | 7,590 | 7,410 | 7,480 | 16,700 |
| 2018/10/11 | 7,830 | 7,830 | 7,610 | 7,660 | 9,400 |
| 2018/10/10 | 8,230 | 8,230 | 8,080 | 8,130 | 4,900 |
| 2018/10/09 | 8,180 | 8,250 | 8,110 | 8,230 | 6,000 |
| 2018/10/05 | 8,160 | 8,200 | 8,160 | 8,180 | 2,800 |
| 2018/10/04 | 8,110 | 8,220 | 8,100 | 8,180 | 4,600 |
| 2018/10/03 | 8,300 | 8,330 | 8,060 | 8,120 | 11,100 |
| 2018/10/02 | 8,240 | 8,380 | 8,170 | 8,300 | 12,900 |
| 2018/10/01 | 8,110 | 8,340 | 8,110 | 8,230 | 13,200 |
| 2018/09/28 | 8,150 | 8,340 | 8,060 | 8,310 | 14,000 |
| 2018/09/27 | 8,140 | 8,240 | 8,070 | 8,150 | 9,700 |
| 2018/09/26 | 8,080 | 8,180 | 8,020 | 8,180 | 7,600 |
| 2018/09/25 | 7,930 | 8,240 | 7,910 | 8,190 | 15,600 |
| 2018/09/21 | 7,770 | 8,100 | 7,770 | 8,030 | 16,500 |
| 2018/09/20 | 7,700 | 7,850 | 7,630 | 7,770 | 6,500 |
| 2018/09/19 | 7,680 | 7,760 | 7,450 | 7,700 | 9,900 |
| 2018/09/18 | 7,440 | 7,630 | 7,440 | 7,610 | 11,900 |
| 2018/09/14 | 7,400 | 7,550 | 7,400 | 7,470 | 11,300 |
| 2018/09/13 | 7,330 | 7,350 | 7,250 | 7,340 | 8,300 |
| 2018/09/12 | 7,370 | 7,370 | 7,280 | 7,330 | 8,200 |
| 2018/09/11 | 7,280 | 7,390 | 7,270 | 7,380 | 4,800 |
| 2018/09/10 | 7,080 | 7,370 | 7,080 | 7,270 | 8,500 |
| 2018/09/07 | 7,100 | 7,110 | 7,070 | 7,080 | 9,100 |
| 2018/09/06 | 7,190 | 7,210 | 7,060 | 7,160 | 11,800 |
| 2018/09/05 | 7,320 | 7,320 | 7,190 | 7,250 | 6,100 |
| 2018/09/04 | 7,410 | 7,410 | 7,360 | 7,370 | 4,100 |
| 2018/09/03 | 7,450 | 7,480 | 7,420 | 7,440 | 3,100 |
| 2018/08/31 | 7,600 | 7,610 | 7,500 | 7,550 | 8,900 |
| 2018/08/30 | 7,660 | 7,700 | 7,600 | 7,680 | 11,000 |
| 2018/08/29 | 7,590 | 7,710 | 7,530 | 7,670 | 4,900 |
| 2018/08/28 | 7,630 | 7,630 | 7,560 | 7,590 | 6,700 |
| 2018/08/27 | 7,380 | 7,580 | 7,380 | 7,540 | 4,100 |
| 2018/08/24 | 7,400 | 7,480 | 7,400 | 7,420 | 1,900 |
| 2018/08/23 | 7,340 | 7,450 | 7,340 | 7,430 | 3,300 |
| 2018/08/22 | 7,370 | 7,450 | 7,360 | 7,380 | 4,600 |
| 2018/08/21 | 7,400 | 7,470 | 7,360 | 7,430 | 4,100 |
| 2018/08/20 | 7,620 | 7,670 | 7,470 | 7,490 | 8,900 |
| 2018/08/17 | 7,610 | 7,740 | 7,600 | 7,690 | 4,500 |
| 2018/08/16 | 7,780 | 7,780 | 7,600 | 7,630 | 8,800 |
| 2018/08/15 | 8,000 | 8,000 | 7,740 | 7,790 | 6,700 |
| 2018/08/14 | 7,680 | 8,070 | 7,680 | 8,040 | 8,800 |
| 2018/08/13 | 7,770 | 7,800 | 7,610 | 7,680 | 8,000 |
| 2018/08/10 | 7,800 | 7,970 | 7,730 | 7,890 | 12,700 |
| 2018/08/09 | 7,830 | 7,900 | 7,780 | 7,830 | 7,600 |
| 2018/08/08 | 7,830 | 7,910 | 7,790 | 7,830 | 11,800 |
| 2018/08/07 | 7,790 | 7,890 | 7,700 | 7,810 | 7,100 |
| 2018/08/06 | 7,730 | 7,920 | 7,730 | 7,820 | 8,700 |
| 2018/08/03 | 7,590 | 7,740 | 7,540 | 7,720 | 5,400 |
| 2018/08/02 | 7,730 | 7,830 | 7,500 | 7,600 | 18,200 |
| 2018/08/01 | 8,190 | 8,190 | 7,690 | 7,730 | 24,400 |
| 2018/07/31 | 8,140 | 8,470 | 8,100 | 8,200 | 44,700 |
| 2018/07/30 | 7,780 | 8,170 | 7,780 | 8,100 | 30,300 |
| 2018/07/27 | 7,700 | 7,950 | 7,650 | 7,910 | 12,900 |
| 2018/07/26 | 7,510 | 7,780 | 7,440 | 7,690 | 19,500 |
| 2018/07/25 | 7,560 | 7,630 | 7,500 | 7,520 | 8,200 |
| 2018/07/24 | 7,580 | 7,690 | 7,520 | 7,610 | 20,100 |
| 2018/07/23 | 7,610 | 7,670 | 7,550 | 7,570 | 10,200 |
| 2018/07/20 | 7,630 | 7,700 | 7,540 | 7,660 | 8,300 |
| 2018/07/19 | 7,630 | 7,720 | 7,560 | 7,580 | 5,800 |
| 2018/07/18 | 7,700 | 7,730 | 7,530 | 7,530 | 10,800 |
| 2018/07/17 | 7,830 | 7,850 | 7,550 | 7,590 | 13,000 |
| 2018/07/13 | 7,470 | 7,600 | 7,380 | 7,510 | 16,500 |
| 2018/07/12 | 7,230 | 7,390 | 7,230 | 7,340 | 6,300 |
| 2018/07/11 | 7,160 | 7,300 | 7,130 | 7,230 | 9,200 |
| 2018/07/10 | 7,350 | 7,460 | 7,170 | 7,170 | 10,900 |
| 2018/07/09 | 7,090 | 7,340 | 7,090 | 7,330 | 12,100 |
| 2018/07/06 | 7,270 | 7,270 | 6,990 | 7,090 | 12,100 |
| 2018/07/05 | 7,220 | 7,260 | 7,080 | 7,180 | 15,500 |
| 2018/07/04 | 7,160 | 7,300 | 7,150 | 7,220 | 15,000 |
| 2018/07/03 | 7,390 | 7,410 | 7,200 | 7,230 | 11,100 |
| 2018/07/02 | 7,580 | 7,590 | 7,370 | 7,380 | 12,300 |
| 2018/06/29 | 7,600 | 7,660 | 7,550 | 7,610 | 10,600 |
| 2018/06/28 | 7,600 | 7,670 | 7,510 | 7,550 | 11,300 |
| 2018/06/27 | 7,640 | 7,640 | 7,570 | 7,580 | 6,900 |
| 2018/06/26 | 7,690 | 7,700 | 7,540 | 7,600 | 9,100 |
| 2018/06/25 | 7,740 | 7,810 | 7,660 | 7,690 | 8,400 |
| 2018/06/22 | 7,850 | 7,850 | 7,710 | 7,760 | 8,700 |
| 2018/06/21 | 7,870 | 8,070 | 7,850 | 7,900 | 8,200 |
| 2018/06/20 | 7,960 | 7,990 | 7,880 | 7,920 | 9,600 |
| 2018/06/19 | 8,250 | 8,270 | 8,060 | 8,070 | 4,900 |
| 2018/06/18 | 8,330 | 8,390 | 8,220 | 8,350 | 7,000 |
| 2018/06/15 | 8,440 | 8,500 | 8,180 | 8,340 | 28,300 |
| 2018/06/14 | 8,170 | 8,200 | 8,110 | 8,140 | 6,200 |
| 2018/06/13 | 8,150 | 8,220 | 8,120 | 8,180 | 13,700 |
| 2018/06/12 | 8,200 | 8,200 | 8,110 | 8,120 | 5,700 |
| 2018/06/11 | 8,050 | 8,110 | 8,010 | 8,110 | 6,300 |
| 2018/06/08 | 7,980 | 8,060 | 7,980 | 8,050 | 13,600 |
| 2018/06/07 | 8,020 | 8,030 | 7,970 | 8,010 | 6,300 |
| 2018/06/06 | 8,110 | 8,110 | 7,990 | 8,040 | 14,600 |
| 2018/06/05 | 8,050 | 8,150 | 8,030 | 8,140 | 10,100 |
| 2018/06/04 | 8,210 | 8,260 | 8,080 | 8,100 | 12,800 |
| 2018/06/01 | 8,100 | 8,240 | 8,100 | 8,200 | 9,700 |
| 2018/05/31 | 8,090 | 8,270 | 7,940 | 8,160 | 33,000 |
| 2018/05/30 | 7,860 | 7,990 | 7,830 | 7,950 | 9,400 |
| 2018/05/29 | 8,010 | 8,030 | 7,920 | 7,970 | 10,400 |
| 2018/05/28 | 7,900 | 8,010 | 7,850 | 7,970 | 9,100 |
| 2018/05/25 | 7,940 | 8,000 | 7,880 | 7,950 | 11,900 |
| 2018/05/24 | 7,990 | 8,030 | 7,930 | 8,000 | 17,600 |
| 2018/05/23 | 7,960 | 8,150 | 7,880 | 8,000 | 28,600 |
| 2018/05/22 | 7,950 | 8,060 | 7,880 | 7,900 | 39,400 |
| 2018/05/21 | 8,150 | 8,150 | 7,910 | 7,940 | 17,000 |
| 2018/05/18 | 8,410 | 8,410 | 8,220 | 8,250 | 9,800 |
| 2018/05/17 | 8,440 | 8,480 | 8,370 | 8,380 | 5,300 |
| 2018/05/16 | 8,600 | 8,610 | 8,330 | 8,440 | 14,900 |
| 2018/05/15 | 8,510 | 8,740 | 8,500 | 8,650 | 25,600 |
| 2018/05/14 | 8,470 | 8,560 | 8,460 | 8,520 | 10,800 |
| 2018/05/11 | 8,290 | 8,470 | 8,290 | 8,440 | 5,200 |
| 2018/05/10 | 8,320 | 8,330 | 8,030 | 8,290 | 11,400 |
| 2018/05/09 | 8,390 | 8,470 | 8,330 | 8,350 | 13,000 |
| 2018/05/08 | 8,380 | 8,570 | 8,360 | 8,460 | 16,000 |
| 2018/05/07 | 8,210 | 8,350 | 8,210 | 8,310 | 9,400 |
| 2018/05/02 | 8,280 | 8,380 | 8,210 | 8,360 | 6,600 |
| 2018/05/01 | 8,300 | 8,370 | 8,200 | 8,250 | 14,300 |
| 2018/04/27 | 8,850 | 8,900 | 8,190 | 8,300 | 49,900 |
| 2018/04/26 | 7,840 | 8,090 | 7,790 | 8,050 | 14,900 |
| 2018/04/25 | 7,870 | 7,880 | 7,670 | 7,850 | 7,600 |
| 2018/04/24 | 7,880 | 7,920 | 7,820 | 7,870 | 8,700 |
| 2018/04/23 | 7,860 | 7,890 | 7,750 | 7,800 | 9,100 |
| 2018/04/20 | 7,770 | 7,850 | 7,630 | 7,840 | 4,200 |
| 2018/04/19 | 7,780 | 7,810 | 7,720 | 7,750 | 9,300 |
| 2018/04/18 | 7,730 | 7,900 | 7,730 | 7,860 | 6,300 |
| 2018/04/17 | 7,720 | 7,720 | 7,600 | 7,680 | 10,000 |
| 2018/04/16 | 7,720 | 7,830 | 7,650 | 7,720 | 10,700 |
| 2018/04/13 | 7,580 | 7,660 | 7,570 | 7,640 | 5,500 |
| 2018/04/12 | 7,530 | 7,580 | 7,490 | 7,540 | 8,400 |
| 2018/04/11 | 7,470 | 7,490 | 7,380 | 7,490 | 5,000 |
| 2018/04/10 | 7,630 | 7,630 | 7,450 | 7,500 | 15,800 |
| 2018/04/09 | 7,640 | 7,720 | 7,580 | 7,630 | 19,500 |
| 2018/04/06 | 7,610 | 7,820 | 7,610 | 7,770 | 19,500 |
| 2018/04/05 | 7,560 | 7,580 | 7,470 | 7,570 | 12,200 |
| 2018/04/04 | 7,390 | 7,540 | 7,390 | 7,510 | 10,100 |
| 2018/04/03 | 7,410 | 7,460 | 7,370 | 7,380 | 12,800 |
| 2018/04/02 | 7,480 | 7,480 | 7,350 | 7,410 | 9,100 |
| 2018/03/30 | 7,450 | 7,450 | 7,310 | 7,360 | 6,600 |
| 2018/03/29 | 7,210 | 7,340 | 7,180 | 7,330 | 9,800 |
| 2018/03/28 | 7,180 | 7,280 | 7,040 | 7,200 | 9,700 |
| 2018/03/27 | 7,380 | 7,380 | 7,100 | 7,210 | 16,800 |
| 2018/03/26 | 7,170 | 7,240 | 7,000 | 7,230 | 16,400 |
| 2018/03/23 | 7,250 | 7,250 | 7,040 | 7,090 | 16,500 |
| 2018/03/22 | 7,310 | 7,310 | 7,180 | 7,310 | 9,200 |
| 2018/03/20 | 7,090 | 7,300 | 7,030 | 7,270 | 16,200 |
| 2018/03/19 | 7,270 | 7,320 | 7,010 | 7,100 | 11,200 |
| 2018/03/16 | 7,220 | 7,240 | 7,100 | 7,140 | 11,000 |
| 2018/03/15 | 7,240 | 7,260 | 7,000 | 7,220 | 15,100 |
| 2018/03/14 | 7,030 | 7,340 | 7,030 | 7,230 | 19,300 |
| 2018/03/13 | 6,870 | 7,080 | 6,870 | 7,050 | 9,100 |
| 2018/03/12 | 6,780 | 6,910 | 6,780 | 6,870 | 17,600 |
| 2018/03/09 | 6,850 | 6,880 | 6,740 | 6,750 | 11,800 |
| 2018/03/08 | 6,750 | 6,810 | 6,700 | 6,780 | 17,600 |
| 2018/03/07 | 6,770 | 6,850 | 6,700 | 6,740 | 23,300 |
| 2018/03/06 | 6,650 | 6,830 | 6,540 | 6,780 | 30,500 |
| 2018/03/05 | 7,040 | 7,060 | 6,560 | 6,640 | 38,100 |
| 2018/03/02 | 6,960 | 7,280 | 6,960 | 7,170 | 25,500 |
| 2018/03/01 | 7,100 | 7,190 | 6,970 | 7,000 | 29,200 |
| 2018/02/28 | 7,030 | 7,180 | 7,010 | 7,100 | 17,200 |
| 2018/02/27 | 6,990 | 7,000 | 6,900 | 6,990 | 18,100 |
| 2018/02/26 | 7,050 | 7,060 | 6,930 | 6,960 | 11,100 |
| 2018/02/23 | 7,010 | 7,060 | 6,950 | 6,960 | 11,700 |
| 2018/02/22 | 7,020 | 7,110 | 7,000 | 7,050 | 9,600 |
| 2018/02/21 | 6,980 | 7,130 | 6,980 | 7,120 | 14,100 |
| 2018/02/20 | 7,130 | 7,140 | 6,900 | 6,980 | 15,700 |
| 2018/02/19 | 6,930 | 7,170 | 6,930 | 7,170 | 25,700 |
| 2018/02/16 | 6,890 | 6,950 | 6,850 | 6,880 | 12,600 |
| 2018/02/15 | 6,840 | 6,900 | 6,780 | 6,880 | 18,300 |
| 2018/02/14 | 6,900 | 7,030 | 6,800 | 6,820 | 16,100 |
| 2018/02/13 | 7,240 | 7,300 | 6,900 | 6,900 | 27,300 |
| 2018/02/09 | 7,140 | 7,220 | 7,110 | 7,200 | 15,100 |
| 2018/02/08 | 7,350 | 7,440 | 7,270 | 7,290 | 15,400 |
| 2018/02/07 | 7,460 | 7,620 | 7,350 | 7,350 | 15,100 |
| 2018/02/06 | 7,450 | 7,490 | 7,200 | 7,340 | 27,800 |
| 2018/02/05 | 8,020 | 8,140 | 7,770 | 7,770 | 23,300 |
| 2018/02/02 | 8,350 | 8,370 | 8,160 | 8,170 | 16,400 |
| 2018/02/01 | 8,110 | 8,370 | 8,110 | 8,350 | 16,200 |
| 2018/01/31 | 8,000 | 8,310 | 7,960 | 8,130 | 35,100 |
| 2018/01/30 | 7,960 | 8,240 | 7,670 | 8,060 | 96,100 |
| 2018/01/29 | 8,390 | 8,390 | 8,170 | 8,200 | 20,400 |
| 2018/01/26 | 8,350 | 8,400 | 8,270 | 8,290 | 19,300 |
| 2018/01/25 | 8,370 | 8,370 | 8,270 | 8,300 | 18,500 |
| 2018/01/24 | 8,180 | 8,350 | 8,180 | 8,320 | 34,300 |
| 2018/01/23 | 8,090 | 8,240 | 8,090 | 8,170 | 22,600 |
| 2018/01/22 | 7,980 | 8,120 | 7,980 | 8,090 | 25,900 |
| 2018/01/19 | 7,870 | 8,100 | 7,810 | 8,070 | 23,600 |
| 2018/01/18 | 8,000 | 8,020 | 7,880 | 7,880 | 20,300 |
| 2018/01/17 | 7,880 | 7,980 | 7,860 | 7,960 | 12,700 |
| 2018/01/16 | 7,930 | 8,000 | 7,900 | 7,940 | 21,500 |
| 2018/01/15 | 7,930 | 7,980 | 7,910 | 7,970 | 8,100 |
| 2018/01/12 | 7,930 | 8,050 | 7,930 | 7,980 | 25,600 |
| 2018/01/11 | 7,880 | 8,060 | 7,880 | 7,990 | 20,400 |
| 2018/01/10 | 7,980 | 8,000 | 7,910 | 7,960 | 9,100 |
| 2018/01/09 | 7,980 | 8,060 | 7,920 | 7,980 | 23,300 |
| 2018/01/05 | 8,010 | 8,090 | 7,960 | 8,010 | 15,400 |
| 2018/01/04 | 7,910 | 8,040 | 7,910 | 8,010 | 11,500 |