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 |
|---|---|---|---|---|---|
| 2019/12/30 | 8,270 | 8,310 | 8,190 | 8,270 | 6,600 |
| 2019/12/27 | 8,300 | 8,330 | 8,280 | 8,320 | 9,800 |
| 2019/12/26 | 8,230 | 8,340 | 8,220 | 8,290 | 7,400 |
| 2019/12/25 | 8,300 | 8,400 | 8,290 | 8,290 | 11,400 |
| 2019/12/24 | 8,230 | 8,290 | 8,210 | 8,290 | 6,600 |
| 2019/12/23 | 8,370 | 8,440 | 8,230 | 8,230 | 17,000 |
| 2019/12/20 | 8,110 | 8,380 | 8,060 | 8,250 | 27,900 |
| 2019/12/19 | 7,940 | 8,000 | 7,910 | 8,000 | 8,100 |
| 2019/12/18 | 7,990 | 7,990 | 7,880 | 7,960 | 12,100 |
| 2019/12/17 | 7,860 | 7,900 | 7,780 | 7,900 | 16,100 |
| 2019/12/16 | 7,880 | 7,960 | 7,790 | 7,880 | 10,700 |
| 2019/12/13 | 7,900 | 7,950 | 7,840 | 7,880 | 12,000 |
| 2019/12/12 | 7,900 | 7,900 | 7,740 | 7,800 | 16,600 |
| 2019/12/11 | 7,850 | 7,950 | 7,850 | 7,900 | 7,800 |
| 2019/12/10 | 8,000 | 8,060 | 7,850 | 7,850 | 13,100 |
| 2019/12/09 | 8,170 | 8,170 | 7,870 | 8,000 | 16,700 |
| 2019/12/06 | 8,200 | 8,200 | 8,090 | 8,140 | 13,400 |
| 2019/12/05 | 8,050 | 8,130 | 7,970 | 8,130 | 22,400 |
| 2019/12/04 | 7,850 | 8,010 | 7,830 | 7,990 | 14,300 |
| 2019/12/03 | 7,810 | 8,020 | 7,800 | 8,000 | 26,200 |
| 2019/12/02 | 7,640 | 7,900 | 7,630 | 7,800 | 20,800 |
| 2019/11/29 | 7,400 | 7,650 | 7,400 | 7,590 | 14,000 |
| 2019/11/28 | 7,470 | 7,590 | 7,400 | 7,440 | 14,900 |
| 2019/11/27 | 7,280 | 7,490 | 7,280 | 7,470 | 14,300 |
| 2019/11/26 | 7,230 | 7,300 | 7,230 | 7,280 | 7,100 |
| 2019/11/25 | 7,210 | 7,330 | 7,210 | 7,250 | 13,000 |
| 2019/11/22 | 7,120 | 7,240 | 7,110 | 7,240 | 4,700 |
| 2019/11/21 | 7,270 | 7,270 | 7,070 | 7,110 | 8,200 |
| 2019/11/20 | 7,280 | 7,330 | 7,220 | 7,270 | 10,500 |
| 2019/11/19 | 7,170 | 7,390 | 7,170 | 7,390 | 9,400 |
| 2019/11/18 | 7,080 | 7,150 | 7,030 | 7,140 | 3,900 |
| 2019/11/15 | 7,130 | 7,170 | 7,070 | 7,080 | 8,600 |
| 2019/11/14 | 7,110 | 7,150 | 6,990 | 7,060 | 12,300 |
| 2019/11/13 | 7,180 | 7,230 | 7,080 | 7,100 | 15,400 |
| 2019/11/12 | 7,130 | 7,190 | 7,130 | 7,180 | 5,000 |
| 2019/11/11 | 7,150 | 7,210 | 7,120 | 7,170 | 8,900 |
| 2019/11/08 | 7,200 | 7,210 | 7,080 | 7,160 | 9,000 |
| 2019/11/07 | 7,020 | 7,210 | 7,000 | 7,200 | 11,100 |
| 2019/11/06 | 7,050 | 7,080 | 7,000 | 7,000 | 12,100 |
| 2019/11/05 | 7,120 | 7,120 | 6,970 | 7,000 | 16,700 |
| 2019/11/01 | 7,010 | 7,200 | 6,980 | 7,140 | 23,000 |
| 2019/10/31 | 7,080 | 7,180 | 7,000 | 7,160 | 12,500 |
| 2019/10/30 | 7,310 | 7,330 | 6,840 | 7,070 | 58,000 |
| 2019/10/29 | 7,480 | 7,490 | 7,220 | 7,270 | 25,300 |
| 2019/10/28 | 7,070 | 7,670 | 7,000 | 7,550 | 42,400 |
| 2019/10/25 | 7,130 | 7,180 | 6,820 | 6,960 | 61,100 |
| 2019/10/24 | 6,350 | 6,440 | 6,350 | 6,390 | 11,300 |
| 2019/10/23 | 6,300 | 6,340 | 6,280 | 6,340 | 8,000 |
| 2019/10/21 | 6,220 | 6,280 | 6,220 | 6,260 | 7,200 |
| 2019/10/18 | 6,180 | 6,230 | 6,180 | 6,210 | 8,300 |
| 2019/10/17 | 6,150 | 6,200 | 6,150 | 6,180 | 9,200 |
| 2019/10/16 | 6,180 | 6,200 | 6,160 | 6,180 | 11,700 |
| 2019/10/15 | 6,180 | 6,240 | 6,120 | 6,170 | 9,600 |
| 2019/10/11 | 6,070 | 6,110 | 6,020 | 6,110 | 7,600 |
| 2019/10/10 | 6,100 | 6,100 | 6,030 | 6,080 | 3,400 |
| 2019/10/09 | 5,960 | 6,050 | 5,960 | 6,050 | 8,900 |
| 2019/10/08 | 5,990 | 6,020 | 5,860 | 6,020 | 13,200 |
| 2019/10/07 | 5,930 | 5,990 | 5,830 | 5,930 | 13,200 |
| 2019/10/04 | 6,080 | 6,080 | 5,920 | 5,940 | 8,900 |
| 2019/10/03 | 6,120 | 6,120 | 5,980 | 6,080 | 10,200 |
| 2019/10/02 | 6,300 | 6,300 | 6,160 | 6,260 | 7,600 |
| 2019/10/01 | 6,250 | 6,380 | 6,250 | 6,370 | 10,300 |
| 2019/09/30 | 6,220 | 6,250 | 6,150 | 6,250 | 5,200 |
| 2019/09/27 | 6,270 | 6,270 | 6,130 | 6,230 | 11,600 |
| 2019/09/26 | 6,290 | 6,350 | 6,210 | 6,270 | 12,900 |
| 2019/09/25 | 6,300 | 6,300 | 6,200 | 6,230 | 8,000 |
| 2019/09/24 | 6,250 | 6,330 | 6,220 | 6,310 | 13,200 |
| 2019/09/20 | 6,200 | 6,240 | 6,130 | 6,170 | 13,700 |
| 2019/09/19 | 6,120 | 6,210 | 6,120 | 6,180 | 10,100 |
| 2019/09/18 | 6,110 | 6,150 | 6,040 | 6,120 | 17,100 |
| 2019/09/17 | 5,990 | 6,050 | 5,970 | 6,050 | 9,800 |
| 2019/09/13 | 5,860 | 6,010 | 5,790 | 5,990 | 18,800 |
| 2019/09/12 | 5,940 | 5,940 | 5,780 | 5,810 | 12,500 |
| 2019/09/11 | 5,870 | 5,930 | 5,850 | 5,920 | 8,600 |
| 2019/09/10 | 5,840 | 5,870 | 5,820 | 5,840 | 9,100 |
| 2019/09/09 | 5,710 | 5,820 | 5,710 | 5,810 | 10,000 |
| 2019/09/06 | 5,680 | 5,740 | 5,670 | 5,710 | 8,200 |
| 2019/09/05 | 5,700 | 5,700 | 5,630 | 5,670 | 9,700 |
| 2019/09/04 | 5,700 | 5,710 | 5,640 | 5,640 | 4,200 |
| 2019/09/03 | 5,690 | 5,710 | 5,660 | 5,700 | 4,800 |
| 2019/09/02 | 5,660 | 5,740 | 5,620 | 5,690 | 6,000 |
| 2019/08/30 | 5,630 | 5,720 | 5,540 | 5,660 | 14,000 |
| 2019/08/29 | 5,700 | 5,700 | 5,560 | 5,620 | 8,700 |
| 2019/08/28 | 5,830 | 5,830 | 5,660 | 5,700 | 13,600 |
| 2019/08/27 | 5,950 | 5,950 | 5,830 | 5,830 | 9,500 |
| 2019/08/26 | 5,990 | 5,990 | 5,900 | 5,900 | 8,800 |
| 2019/08/23 | 6,130 | 6,130 | 6,070 | 6,070 | 3,400 |
| 2019/08/22 | 6,130 | 6,140 | 6,100 | 6,130 | 3,100 |
| 2019/08/21 | 6,240 | 6,240 | 6,100 | 6,130 | 3,900 |
| 2019/08/20 | 6,130 | 6,310 | 6,100 | 6,300 | 5,400 |
| 2019/08/19 | 6,150 | 6,170 | 6,090 | 6,090 | 4,500 |
| 2019/08/16 | 6,180 | 6,200 | 6,110 | 6,110 | 3,900 |
| 2019/08/15 | 6,200 | 6,200 | 6,040 | 6,170 | 4,600 |
| 2019/08/14 | 6,160 | 6,310 | 6,060 | 6,310 | 10,800 |
| 2019/08/13 | 6,130 | 6,160 | 6,030 | 6,040 | 8,900 |
| 2019/08/09 | 6,100 | 6,160 | 6,100 | 6,150 | 5,200 |
| 2019/08/08 | 6,070 | 6,110 | 6,060 | 6,070 | 4,500 |
| 2019/08/07 | 6,050 | 6,080 | 6,000 | 6,050 | 6,700 |
| 2019/08/06 | 6,000 | 6,070 | 5,920 | 6,070 | 13,600 |
| 2019/08/05 | 6,220 | 6,220 | 6,060 | 6,130 | 10,500 |
| 2019/08/02 | 6,320 | 6,390 | 6,270 | 6,290 | 19,200 |
| 2019/08/01 | 6,280 | 6,430 | 6,280 | 6,380 | 12,700 |
| 2019/07/31 | 6,320 | 6,390 | 6,260 | 6,300 | 14,400 |
| 2019/07/30 | 6,260 | 6,480 | 6,210 | 6,380 | 36,700 |
| 2019/07/29 | 6,020 | 6,050 | 6,000 | 6,020 | 5,000 |
| 2019/07/26 | 6,010 | 6,020 | 5,970 | 6,020 | 7,100 |
| 2019/07/25 | 6,000 | 6,070 | 6,000 | 6,010 | 5,900 |
| 2019/07/24 | 6,060 | 6,080 | 6,000 | 6,000 | 10,100 |
| 2019/07/23 | 6,060 | 6,100 | 6,020 | 6,060 | 5,300 |
| 2019/07/22 | 6,100 | 6,100 | 6,040 | 6,060 | 4,700 |
| 2019/07/19 | 6,020 | 6,110 | 6,010 | 6,100 | 8,800 |
| 2019/07/18 | 6,190 | 6,190 | 5,970 | 6,000 | 19,100 |
| 2019/07/17 | 6,200 | 6,260 | 6,150 | 6,200 | 16,700 |
| 2019/07/16 | 6,350 | 6,350 | 6,230 | 6,250 | 8,600 |
| 2019/07/12 | 6,400 | 6,420 | 6,350 | 6,380 | 6,900 |
| 2019/07/11 | 6,350 | 6,410 | 6,340 | 6,400 | 9,700 |
| 2019/07/10 | 6,320 | 6,350 | 6,260 | 6,340 | 7,700 |
| 2019/07/09 | 6,450 | 6,500 | 6,330 | 6,350 | 8,300 |
| 2019/07/08 | 6,470 | 6,500 | 6,460 | 6,480 | 10,600 |
| 2019/07/05 | 6,590 | 6,590 | 6,470 | 6,500 | 12,100 |
| 2019/07/04 | 6,460 | 6,690 | 6,450 | 6,610 | 11,900 |
| 2019/07/03 | 6,360 | 6,430 | 6,360 | 6,400 | 13,800 |
| 2019/07/02 | 6,420 | 6,440 | 6,360 | 6,390 | 10,200 |
| 2019/07/01 | 6,350 | 6,400 | 6,300 | 6,330 | 9,000 |
| 2019/06/28 | 6,120 | 6,310 | 6,120 | 6,220 | 21,400 |
| 2019/06/27 | 6,140 | 6,170 | 6,110 | 6,120 | 2,700 |
| 2019/06/26 | 6,200 | 6,230 | 6,110 | 6,140 | 6,000 |
| 2019/06/25 | 6,180 | 6,290 | 6,180 | 6,200 | 5,200 |
| 2019/06/24 | 6,220 | 6,220 | 6,130 | 6,170 | 5,000 |
| 2019/06/21 | 6,230 | 6,240 | 6,170 | 6,170 | 6,900 |
| 2019/06/20 | 6,170 | 6,260 | 6,170 | 6,210 | 8,800 |
| 2019/06/19 | 6,100 | 6,290 | 5,990 | 6,220 | 10,100 |
| 2019/06/18 | 6,130 | 6,160 | 6,040 | 6,100 | 9,300 |
| 2019/06/17 | 6,140 | 6,150 | 6,100 | 6,130 | 3,300 |
| 2019/06/14 | 6,190 | 6,210 | 6,090 | 6,140 | 7,700 |
| 2019/06/13 | 6,210 | 6,210 | 6,070 | 6,130 | 11,200 |
| 2019/06/12 | 6,300 | 6,320 | 6,230 | 6,230 | 5,800 |
| 2019/06/11 | 6,340 | 6,340 | 6,230 | 6,300 | 7,900 |
| 2019/06/10 | 6,400 | 6,400 | 6,330 | 6,330 | 5,600 |
| 2019/06/07 | 6,450 | 6,450 | 6,390 | 6,420 | 2,200 |
| 2019/06/06 | 6,520 | 6,520 | 6,440 | 6,460 | 2,700 |
| 2019/06/05 | 6,570 | 6,570 | 6,460 | 6,520 | 5,700 |
| 2019/06/04 | 6,520 | 6,520 | 6,400 | 6,450 | 8,600 |
| 2019/06/03 | 6,560 | 6,560 | 6,340 | 6,420 | 8,000 |
| 2019/05/31 | 6,580 | 6,620 | 6,500 | 6,560 | 11,700 |
| 2019/05/30 | 6,570 | 6,570 | 6,470 | 6,550 | 6,000 |
| 2019/05/29 | 6,600 | 6,630 | 6,450 | 6,480 | 8,200 |
| 2019/05/28 | 6,400 | 6,620 | 6,390 | 6,610 | 18,200 |
| 2019/05/27 | 6,440 | 6,440 | 6,320 | 6,390 | 2,700 |
| 2019/05/24 | 6,390 | 6,410 | 6,270 | 6,340 | 9,100 |
| 2019/05/23 | 6,470 | 6,580 | 6,410 | 6,410 | 5,200 |
| 2019/05/22 | 6,600 | 6,600 | 6,500 | 6,500 | 1,800 |
| 2019/05/21 | 6,620 | 6,620 | 6,510 | 6,600 | 4,700 |
| 2019/05/20 | 6,610 | 6,730 | 6,610 | 6,670 | 4,600 |
| 2019/05/17 | 6,580 | 6,630 | 6,580 | 6,600 | 4,500 |
| 2019/05/16 | 6,530 | 6,560 | 6,450 | 6,500 | 4,500 |
| 2019/05/15 | 6,570 | 6,580 | 6,460 | 6,530 | 5,200 |
| 2019/05/14 | 6,270 | 6,560 | 6,270 | 6,550 | 10,400 |
| 2019/05/13 | 6,400 | 6,430 | 6,310 | 6,370 | 5,400 |
| 2019/05/10 | 6,260 | 6,380 | 6,220 | 6,320 | 9,300 |
| 2019/05/09 | 6,480 | 6,480 | 6,160 | 6,270 | 16,300 |
| 2019/05/08 | 6,540 | 6,540 | 6,370 | 6,490 | 20,600 |
| 2019/05/07 | 6,550 | 6,640 | 6,460 | 6,530 | 17,700 |
| 2019/04/26 | 6,380 | 6,570 | 6,360 | 6,450 | 44,500 |
| 2019/04/25 | 6,210 | 6,280 | 6,160 | 6,280 | 15,400 |
| 2019/04/24 | 6,360 | 6,360 | 6,170 | 6,210 | 7,600 |
| 2019/04/23 | 6,300 | 6,330 | 6,290 | 6,300 | 6,900 |
| 2019/04/22 | 6,340 | 6,340 | 6,270 | 6,300 | 5,000 |
| 2019/04/19 | 6,460 | 6,460 | 6,290 | 6,330 | 11,700 |
| 2019/04/18 | 6,570 | 6,610 | 6,460 | 6,500 | 7,100 |
| 2019/04/17 | 6,560 | 6,570 | 6,490 | 6,570 | 7,400 |
| 2019/04/16 | 6,550 | 6,550 | 6,480 | 6,530 | 13,000 |
| 2019/04/15 | 6,480 | 6,610 | 6,470 | 6,550 | 17,600 |
| 2019/04/12 | 6,440 | 6,510 | 6,400 | 6,450 | 13,100 |
| 2019/04/11 | 6,450 | 6,510 | 6,420 | 6,490 | 13,200 |
| 2019/04/10 | 6,550 | 6,580 | 6,500 | 6,540 | 6,900 |
| 2019/04/09 | 6,600 | 6,600 | 6,550 | 6,580 | 10,000 |
| 2019/04/08 | 6,670 | 6,680 | 6,620 | 6,650 | 7,400 |
| 2019/04/05 | 6,680 | 6,730 | 6,670 | 6,690 | 5,500 |
| 2019/04/04 | 6,710 | 6,780 | 6,660 | 6,670 | 12,500 |
| 2019/04/03 | 6,600 | 6,780 | 6,560 | 6,670 | 10,300 |
| 2019/04/02 | 6,720 | 6,720 | 6,610 | 6,610 | 8,800 |
| 2019/04/01 | 6,710 | 6,800 | 6,630 | 6,700 | 13,500 |
| 2019/03/29 | 6,600 | 6,600 | 6,470 | 6,510 | 5,800 |
| 2019/03/28 | 6,740 | 6,740 | 6,530 | 6,530 | 8,800 |
| 2019/03/27 | 6,770 | 6,800 | 6,600 | 6,740 | 12,800 |
| 2019/03/26 | 6,610 | 6,910 | 6,600 | 6,910 | 12,300 |
| 2019/03/25 | 6,650 | 6,650 | 6,520 | 6,520 | 5,100 |
| 2019/03/22 | 6,630 | 6,650 | 6,570 | 6,650 | 4,300 |
| 2019/03/20 | 6,600 | 6,680 | 6,590 | 6,630 | 7,800 |
| 2019/03/19 | 6,620 | 6,620 | 6,510 | 6,540 | 12,200 |
| 2019/03/18 | 6,620 | 6,630 | 6,560 | 6,630 | 13,500 |
| 2019/03/15 | 6,600 | 6,680 | 6,560 | 6,590 | 10,000 |
| 2019/03/14 | 6,750 | 6,750 | 6,520 | 6,610 | 7,800 |
| 2019/03/13 | 6,710 | 6,790 | 6,700 | 6,780 | 4,100 |
| 2019/03/12 | 6,690 | 6,800 | 6,690 | 6,750 | 6,100 |
| 2019/03/11 | 6,630 | 6,720 | 6,620 | 6,690 | 4,200 |
| 2019/03/08 | 6,660 | 6,660 | 6,570 | 6,570 | 9,400 |
| 2019/03/07 | 6,740 | 6,770 | 6,630 | 6,680 | 6,800 |
| 2019/03/06 | 6,790 | 6,880 | 6,680 | 6,810 | 8,900 |
| 2019/03/05 | 6,860 | 6,910 | 6,750 | 6,860 | 11,500 |
| 2019/03/04 | 6,800 | 6,800 | 6,700 | 6,780 | 3,100 |
| 2019/03/01 | 6,650 | 6,750 | 6,640 | 6,730 | 3,800 |
| 2019/02/28 | 6,730 | 6,740 | 6,600 | 6,730 | 9,500 |
| 2019/02/27 | 6,780 | 6,780 | 6,590 | 6,730 | 12,400 |
| 2019/02/26 | 6,810 | 6,950 | 6,690 | 6,730 | 11,600 |
| 2019/02/25 | 7,010 | 7,010 | 6,760 | 6,890 | 10,500 |
| 2019/02/22 | 6,840 | 6,980 | 6,840 | 6,940 | 3,300 |
| 2019/02/21 | 6,730 | 6,980 | 6,720 | 6,910 | 8,300 |
| 2019/02/20 | 6,750 | 6,830 | 6,670 | 6,810 | 5,500 |
| 2019/02/19 | 6,880 | 6,880 | 6,810 | 6,850 | 4,500 |
| 2019/02/18 | 6,770 | 6,880 | 6,700 | 6,880 | 5,400 |
| 2019/02/15 | 6,790 | 6,790 | 6,590 | 6,690 | 7,900 |
| 2019/02/14 | 6,610 | 6,900 | 6,610 | 6,820 | 13,200 |
| 2019/02/13 | 6,660 | 6,680 | 6,530 | 6,670 | 7,000 |
| 2019/02/12 | 6,500 | 6,660 | 6,500 | 6,660 | 6,400 |
| 2019/02/08 | 6,550 | 6,570 | 6,490 | 6,490 | 6,500 |
| 2019/02/07 | 6,570 | 6,650 | 6,530 | 6,640 | 6,300 |
| 2019/02/06 | 6,590 | 6,680 | 6,550 | 6,600 | 8,800 |
| 2019/02/05 | 6,600 | 6,710 | 6,550 | 6,600 | 9,300 |
| 2019/02/04 | 6,690 | 6,820 | 6,600 | 6,620 | 9,700 |
| 2019/02/01 | 6,670 | 6,700 | 6,580 | 6,610 | 7,500 |
| 2019/01/31 | 6,600 | 6,690 | 6,550 | 6,680 | 11,100 |
| 2019/01/30 | 6,720 | 6,720 | 6,560 | 6,600 | 38,900 |
| 2019/01/29 | 6,100 | 6,770 | 6,000 | 6,750 | 81,600 |
| 2019/01/28 | 5,750 | 5,950 | 5,720 | 5,920 | 15,700 |
| 2019/01/25 | 5,790 | 5,840 | 5,700 | 5,750 | 10,300 |
| 2019/01/24 | 5,720 | 5,720 | 5,640 | 5,690 | 6,700 |
| 2019/01/23 | 5,700 | 5,850 | 5,700 | 5,800 | 6,900 |
| 2019/01/22 | 5,740 | 5,790 | 5,690 | 5,780 | 5,900 |
| 2019/01/21 | 5,740 | 5,820 | 5,720 | 5,740 | 9,100 |
| 2019/01/18 | 5,720 | 5,770 | 5,710 | 5,750 | 6,900 |
| 2019/01/17 | 5,550 | 5,660 | 5,550 | 5,640 | 5,800 |
| 2019/01/16 | 5,650 | 5,650 | 5,500 | 5,530 | 5,900 |
| 2019/01/15 | 5,590 | 5,740 | 5,590 | 5,730 | 7,700 |
| 2019/01/11 | 5,540 | 5,660 | 5,520 | 5,630 | 15,900 |
| 2019/01/10 | 5,510 | 5,540 | 5,480 | 5,540 | 11,400 |
| 2019/01/09 | 5,540 | 5,560 | 5,440 | 5,540 | 15,900 |
| 2019/01/08 | 5,360 | 5,570 | 5,290 | 5,530 | 22,000 |
| 2019/01/07 | 5,730 | 5,730 | 5,290 | 5,360 | 21,700 |
| 2019/01/04 | 5,540 | 5,610 | 5,410 | 5,430 | 15,500 |