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 |
|---|---|---|---|---|---|
| 2020/12/30 | 8,980 | 9,010 | 8,840 | 8,930 | 16,500 |
| 2020/12/29 | 8,870 | 9,020 | 8,870 | 8,950 | 15,400 |
| 2020/12/28 | 8,810 | 9,020 | 8,810 | 8,870 | 21,500 |
| 2020/12/25 | 8,820 | 8,850 | 8,750 | 8,810 | 8,700 |
| 2020/12/24 | 8,330 | 8,850 | 8,330 | 8,820 | 18,200 |
| 2020/12/23 | 8,410 | 8,440 | 8,350 | 8,440 | 6,200 |
| 2020/12/22 | 8,410 | 8,500 | 8,290 | 8,460 | 14,100 |
| 2020/12/21 | 8,590 | 8,600 | 8,400 | 8,420 | 18,500 |
| 2020/12/18 | 8,650 | 8,690 | 8,480 | 8,530 | 17,000 |
| 2020/12/17 | 8,830 | 8,830 | 8,650 | 8,690 | 8,700 |
| 2020/12/16 | 8,790 | 8,800 | 8,690 | 8,700 | 11,600 |
| 2020/12/15 | 8,670 | 8,790 | 8,650 | 8,710 | 15,200 |
| 2020/12/14 | 8,500 | 8,700 | 8,500 | 8,600 | 9,700 |
| 2020/12/11 | 8,530 | 8,590 | 8,460 | 8,580 | 8,800 |
| 2020/12/10 | 8,680 | 8,680 | 8,570 | 8,590 | 13,500 |
| 2020/12/09 | 8,670 | 8,710 | 8,600 | 8,680 | 7,200 |
| 2020/12/08 | 8,490 | 8,650 | 8,490 | 8,580 | 19,300 |
| 2020/12/07 | 8,530 | 8,530 | 8,410 | 8,440 | 12,200 |
| 2020/12/04 | 8,300 | 8,400 | 8,090 | 8,400 | 13,900 |
| 2020/12/03 | 8,410 | 8,540 | 8,330 | 8,360 | 11,900 |
| 2020/12/02 | 8,430 | 8,520 | 8,360 | 8,410 | 21,000 |
| 2020/12/01 | 8,300 | 8,400 | 8,240 | 8,280 | 22,800 |
| 2020/11/30 | 8,490 | 8,540 | 8,330 | 8,380 | 18,100 |
| 2020/11/27 | 8,720 | 8,720 | 8,560 | 8,640 | 16,100 |
| 2020/11/26 | 8,520 | 8,720 | 8,490 | 8,720 | 11,800 |
| 2020/11/25 | 8,570 | 8,620 | 8,430 | 8,450 | 11,600 |
| 2020/11/24 | 8,400 | 8,800 | 8,400 | 8,550 | 25,300 |
| 2020/11/20 | 8,240 | 8,350 | 8,160 | 8,350 | 11,800 |
| 2020/11/19 | 8,310 | 8,310 | 8,150 | 8,300 | 14,700 |
| 2020/11/18 | 8,220 | 8,330 | 8,100 | 8,310 | 21,500 |
| 2020/11/17 | 8,180 | 8,240 | 8,060 | 8,180 | 18,100 |
| 2020/11/16 | 8,050 | 8,240 | 7,970 | 8,180 | 17,000 |
| 2020/11/13 | 8,040 | 8,040 | 7,880 | 7,990 | 14,200 |
| 2020/11/12 | 8,000 | 8,150 | 8,000 | 8,150 | 18,900 |
| 2020/11/11 | 8,010 | 8,080 | 7,790 | 7,950 | 28,400 |
| 2020/11/10 | 8,140 | 8,180 | 7,930 | 8,000 | 23,800 |
| 2020/11/09 | 8,040 | 8,040 | 7,880 | 7,990 | 15,100 |
| 2020/11/06 | 8,030 | 8,080 | 7,910 | 7,980 | 21,300 |
| 2020/11/05 | 7,990 | 8,220 | 7,970 | 8,030 | 33,600 |
| 2020/11/04 | 8,080 | 8,080 | 7,880 | 8,050 | 25,700 |
| 2020/11/02 | 7,720 | 8,110 | 7,710 | 7,960 | 37,700 |
| 2020/10/30 | 7,780 | 7,780 | 7,440 | 7,490 | 11,500 |
| 2020/10/29 | 7,680 | 7,860 | 7,680 | 7,780 | 7,600 |
| 2020/10/28 | 7,920 | 7,970 | 7,700 | 7,830 | 18,000 |
| 2020/10/27 | 7,900 | 7,990 | 7,770 | 7,950 | 25,200 |
| 2020/10/26 | 7,620 | 7,820 | 7,570 | 7,750 | 14,300 |
| 2020/10/23 | 7,630 | 7,630 | 7,490 | 7,550 | 4,400 |
| 2020/10/22 | 7,750 | 7,760 | 7,600 | 7,650 | 5,900 |
| 2020/10/21 | 7,610 | 7,860 | 7,610 | 7,800 | 7,800 |
| 2020/10/20 | 7,700 | 7,980 | 7,590 | 7,660 | 19,800 |
| 2020/10/19 | 7,570 | 7,790 | 7,570 | 7,640 | 15,500 |
| 2020/10/16 | 7,560 | 7,650 | 7,520 | 7,570 | 11,000 |
| 2020/10/15 | 7,720 | 7,720 | 7,550 | 7,630 | 9,700 |
| 2020/10/14 | 7,730 | 7,730 | 7,590 | 7,660 | 9,000 |
| 2020/10/13 | 7,760 | 7,770 | 7,650 | 7,730 | 5,300 |
| 2020/10/12 | 7,720 | 7,800 | 7,650 | 7,760 | 6,400 |
| 2020/10/09 | 7,920 | 7,990 | 7,770 | 7,810 | 15,300 |
| 2020/10/08 | 7,630 | 7,980 | 7,620 | 7,920 | 13,000 |
| 2020/10/07 | 7,720 | 7,780 | 7,660 | 7,690 | 8,300 |
| 2020/10/06 | 7,690 | 7,810 | 7,690 | 7,720 | 6,200 |
| 2020/10/05 | 7,940 | 7,960 | 7,790 | 7,840 | 8,000 |
| 2020/10/02 | 7,730 | 7,950 | 7,670 | 7,800 | 20,400 |
| 2020/09/30 | 7,960 | 7,960 | 7,570 | 7,580 | 14,900 |
| 2020/09/29 | 7,990 | 8,060 | 7,870 | 7,960 | 18,600 |
| 2020/09/28 | 7,830 | 8,040 | 7,800 | 8,040 | 26,600 |
| 2020/09/25 | 7,540 | 7,850 | 7,520 | 7,830 | 21,500 |
| 2020/09/24 | 7,610 | 7,730 | 7,450 | 7,560 | 17,500 |
| 2020/09/23 | 7,440 | 7,760 | 7,440 | 7,600 | 15,600 |
| 2020/09/18 | 7,520 | 7,660 | 7,470 | 7,590 | 17,600 |
| 2020/09/17 | 7,480 | 7,560 | 7,340 | 7,560 | 6,200 |
| 2020/09/16 | 7,380 | 7,450 | 7,310 | 7,420 | 6,400 |
| 2020/09/15 | 7,430 | 7,430 | 7,270 | 7,270 | 5,800 |
| 2020/09/14 | 7,230 | 7,380 | 7,230 | 7,370 | 10,900 |
| 2020/09/11 | 7,210 | 7,210 | 7,040 | 7,180 | 12,200 |
| 2020/09/10 | 7,090 | 7,190 | 7,020 | 7,160 | 12,600 |
| 2020/09/09 | 7,030 | 7,150 | 6,950 | 7,150 | 10,400 |
| 2020/09/08 | 7,190 | 7,190 | 6,960 | 7,030 | 9,400 |
| 2020/09/07 | 7,000 | 7,100 | 6,910 | 7,070 | 10,300 |
| 2020/09/04 | 7,210 | 7,210 | 6,970 | 7,030 | 14,000 |
| 2020/09/03 | 7,300 | 7,300 | 7,170 | 7,210 | 4,800 |
| 2020/09/02 | 7,450 | 7,450 | 7,230 | 7,240 | 6,700 |
| 2020/09/01 | 7,410 | 7,480 | 7,270 | 7,420 | 8,000 |
| 2020/08/31 | 7,230 | 7,470 | 7,230 | 7,470 | 13,100 |
| 2020/08/28 | 7,640 | 7,640 | 7,220 | 7,370 | 17,100 |
| 2020/08/27 | 7,480 | 7,660 | 7,450 | 7,640 | 11,600 |
| 2020/08/26 | 7,210 | 7,500 | 7,210 | 7,430 | 15,100 |
| 2020/08/25 | 7,130 | 7,330 | 7,130 | 7,240 | 7,100 |
| 2020/08/24 | 7,200 | 7,250 | 7,120 | 7,130 | 3,500 |
| 2020/08/21 | 7,350 | 7,350 | 7,170 | 7,240 | 5,700 |
| 2020/08/20 | 7,320 | 7,320 | 7,190 | 7,290 | 7,900 |
| 2020/08/19 | 7,360 | 7,470 | 7,260 | 7,280 | 5,300 |
| 2020/08/18 | 7,420 | 7,540 | 7,340 | 7,420 | 10,000 |
| 2020/08/17 | 7,440 | 7,500 | 7,360 | 7,430 | 9,500 |
| 2020/08/14 | 7,460 | 7,510 | 7,360 | 7,360 | 10,700 |
| 2020/08/13 | 7,330 | 7,460 | 7,320 | 7,360 | 14,000 |
| 2020/08/12 | 7,410 | 7,700 | 7,390 | 7,630 | 11,000 |
| 2020/08/11 | 7,240 | 7,470 | 7,190 | 7,470 | 14,200 |
| 2020/08/07 | 7,220 | 7,250 | 7,100 | 7,130 | 9,700 |
| 2020/08/06 | 7,390 | 7,390 | 7,170 | 7,220 | 6,000 |
| 2020/08/05 | 7,360 | 7,420 | 7,290 | 7,320 | 10,800 |
| 2020/08/04 | 7,490 | 7,570 | 7,380 | 7,480 | 12,200 |
| 2020/08/03 | 7,730 | 7,730 | 7,450 | 7,480 | 9,500 |
| 2020/07/31 | 7,740 | 7,740 | 7,520 | 7,620 | 27,600 |
| 2020/07/30 | 7,860 | 7,880 | 7,610 | 7,690 | 18,900 |
| 2020/07/29 | 7,660 | 7,910 | 7,610 | 7,730 | 20,500 |
| 2020/07/28 | 7,280 | 7,700 | 7,280 | 7,620 | 19,800 |
| 2020/07/27 | 7,240 | 7,340 | 7,100 | 7,270 | 21,600 |
| 2020/07/22 | 7,360 | 7,360 | 7,210 | 7,240 | 15,000 |
| 2020/07/21 | 7,310 | 7,420 | 7,310 | 7,360 | 10,800 |
| 2020/07/20 | 7,370 | 7,410 | 7,310 | 7,350 | 15,100 |
| 2020/07/17 | 7,620 | 7,620 | 7,480 | 7,520 | 7,800 |
| 2020/07/16 | 7,430 | 7,530 | 7,320 | 7,510 | 12,000 |
| 2020/07/15 | 7,280 | 7,440 | 7,220 | 7,430 | 19,600 |
| 2020/07/14 | 7,250 | 7,250 | 7,130 | 7,190 | 10,300 |
| 2020/07/13 | 7,050 | 7,200 | 7,050 | 7,170 | 9,200 |
| 2020/07/10 | 7,290 | 7,290 | 6,930 | 6,950 | 16,100 |
| 2020/07/09 | 7,260 | 7,370 | 7,260 | 7,320 | 16,400 |
| 2020/07/08 | 7,260 | 7,380 | 7,210 | 7,260 | 22,100 |
| 2020/07/07 | 7,160 | 7,250 | 7,140 | 7,250 | 13,100 |
| 2020/07/06 | 7,050 | 7,140 | 6,990 | 7,140 | 5,800 |
| 2020/07/03 | 6,940 | 7,000 | 6,900 | 6,960 | 6,700 |
| 2020/07/02 | 7,010 | 7,060 | 6,900 | 6,920 | 13,200 |
| 2020/07/01 | 7,010 | 7,010 | 6,860 | 6,910 | 12,800 |
| 2020/06/30 | 7,290 | 7,290 | 6,910 | 6,910 | 12,000 |
| 2020/06/29 | 7,290 | 7,320 | 7,130 | 7,200 | 15,100 |
| 2020/06/26 | 7,180 | 7,390 | 7,180 | 7,290 | 12,000 |
| 2020/06/25 | 7,100 | 7,260 | 7,050 | 7,050 | 12,600 |
| 2020/06/24 | 7,240 | 7,240 | 7,080 | 7,100 | 9,500 |
| 2020/06/23 | 7,070 | 7,220 | 6,990 | 7,150 | 10,900 |
| 2020/06/22 | 7,030 | 7,070 | 6,990 | 7,000 | 8,800 |
| 2020/06/19 | 7,030 | 7,060 | 6,930 | 6,930 | 21,100 |
| 2020/06/18 | 7,070 | 7,070 | 6,970 | 7,030 | 12,100 |
| 2020/06/17 | 7,220 | 7,250 | 7,030 | 7,050 | 8,400 |
| 2020/06/16 | 7,000 | 7,160 | 7,000 | 7,150 | 17,100 |
| 2020/06/15 | 7,060 | 7,130 | 6,900 | 6,900 | 12,600 |
| 2020/06/12 | 7,030 | 7,130 | 6,950 | 7,060 | 17,700 |
| 2020/06/11 | 7,190 | 7,260 | 7,140 | 7,160 | 9,700 |
| 2020/06/10 | 7,170 | 7,250 | 7,130 | 7,190 | 9,400 |
| 2020/06/09 | 7,320 | 7,370 | 7,200 | 7,200 | 13,100 |
| 2020/06/08 | 7,300 | 7,300 | 7,200 | 7,260 | 24,400 |
| 2020/06/05 | 7,000 | 7,180 | 7,000 | 7,160 | 23,700 |
| 2020/06/04 | 7,020 | 7,050 | 6,900 | 7,000 | 12,100 |
| 2020/06/03 | 7,130 | 7,130 | 6,910 | 7,020 | 20,800 |
| 2020/06/02 | 6,990 | 7,040 | 6,900 | 6,980 | 19,900 |
| 2020/06/01 | 6,760 | 6,940 | 6,760 | 6,890 | 19,500 |
| 2020/05/29 | 6,720 | 6,760 | 6,610 | 6,730 | 36,600 |
| 2020/05/28 | 6,710 | 6,760 | 6,660 | 6,740 | 29,100 |
| 2020/05/27 | 6,730 | 6,730 | 6,620 | 6,680 | 16,200 |
| 2020/05/26 | 6,660 | 6,690 | 6,600 | 6,650 | 15,900 |
| 2020/05/25 | 6,600 | 6,620 | 6,570 | 6,620 | 3,700 |
| 2020/05/22 | 6,580 | 6,620 | 6,570 | 6,600 | 3,600 |
| 2020/05/21 | 6,640 | 6,640 | 6,560 | 6,610 | 7,000 |
| 2020/05/20 | 6,680 | 6,780 | 6,670 | 6,670 | 10,500 |
| 2020/05/19 | 6,670 | 6,670 | 6,600 | 6,660 | 19,400 |
| 2020/05/18 | 6,530 | 6,570 | 6,450 | 6,570 | 7,000 |
| 2020/05/15 | 6,640 | 6,640 | 6,410 | 6,530 | 15,000 |
| 2020/05/14 | 6,670 | 6,670 | 6,560 | 6,570 | 9,100 |
| 2020/05/13 | 6,700 | 6,740 | 6,600 | 6,690 | 15,200 |
| 2020/05/12 | 6,720 | 6,790 | 6,650 | 6,750 | 29,300 |
| 2020/05/11 | 6,770 | 6,840 | 6,600 | 6,620 | 23,900 |
| 2020/05/08 | 6,790 | 6,830 | 6,720 | 6,820 | 16,400 |
| 2020/05/07 | 6,670 | 6,860 | 6,570 | 6,690 | 27,200 |
| 2020/05/01 | 6,890 | 6,970 | 6,660 | 6,670 | 23,400 |
| 2020/04/30 | 7,260 | 7,440 | 7,110 | 7,140 | 18,600 |
| 2020/04/28 | 7,050 | 7,320 | 6,960 | 7,250 | 16,800 |
| 2020/04/27 | 7,060 | 7,060 | 6,880 | 7,050 | 10,800 |
| 2020/04/24 | 7,220 | 7,220 | 6,960 | 6,960 | 13,600 |
| 2020/04/23 | 7,160 | 7,220 | 6,970 | 7,220 | 13,900 |
| 2020/04/22 | 6,990 | 7,020 | 6,920 | 7,010 | 12,700 |
| 2020/04/21 | 6,960 | 7,050 | 6,880 | 6,990 | 7,600 |
| 2020/04/20 | 7,140 | 7,140 | 6,970 | 7,090 | 6,200 |
| 2020/04/17 | 7,150 | 7,210 | 6,970 | 7,160 | 9,400 |
| 2020/04/16 | 7,050 | 7,160 | 6,960 | 7,160 | 13,500 |
| 2020/04/15 | 7,150 | 7,180 | 6,930 | 6,950 | 11,600 |
| 2020/04/14 | 7,000 | 7,210 | 6,940 | 7,170 | 11,800 |
| 2020/04/13 | 6,840 | 7,120 | 6,840 | 7,060 | 12,500 |
| 2020/04/10 | 6,840 | 7,120 | 6,790 | 7,090 | 11,400 |
| 2020/04/09 | 7,110 | 7,110 | 6,750 | 6,840 | 11,400 |
| 2020/04/08 | 6,960 | 7,170 | 6,920 | 7,070 | 14,500 |
| 2020/04/07 | 7,020 | 7,250 | 7,020 | 7,110 | 29,400 |
| 2020/04/06 | 6,510 | 6,860 | 6,510 | 6,820 | 18,700 |
| 2020/04/03 | 6,460 | 6,700 | 6,420 | 6,510 | 18,300 |
| 2020/04/02 | 6,490 | 6,730 | 6,360 | 6,660 | 21,900 |
| 2020/04/01 | 6,930 | 6,930 | 6,500 | 6,570 | 27,200 |
| 2020/03/31 | 6,990 | 7,070 | 6,900 | 7,060 | 16,000 |
| 2020/03/30 | 7,500 | 7,500 | 6,960 | 7,150 | 32,000 |
| 2020/03/27 | 6,970 | 7,800 | 6,970 | 7,800 | 53,600 |
| 2020/03/26 | 6,610 | 6,880 | 6,450 | 6,860 | 26,700 |
| 2020/03/25 | 6,330 | 6,610 | 6,310 | 6,610 | 26,700 |
| 2020/03/24 | 6,700 | 6,700 | 6,130 | 6,330 | 31,800 |
| 2020/03/23 | 6,670 | 6,720 | 6,490 | 6,680 | 28,100 |
| 2020/03/19 | 6,560 | 6,660 | 6,490 | 6,650 | 24,100 |
| 2020/03/18 | 6,200 | 6,580 | 6,200 | 6,360 | 16,200 |
| 2020/03/17 | 5,680 | 6,330 | 5,590 | 6,240 | 52,600 |
| 2020/03/16 | 6,330 | 6,430 | 6,080 | 6,080 | 22,300 |
| 2020/03/13 | 6,200 | 6,240 | 5,820 | 6,130 | 39,800 |
| 2020/03/12 | 6,360 | 6,450 | 6,200 | 6,300 | 28,500 |
| 2020/03/11 | 6,360 | 6,520 | 6,360 | 6,370 | 17,200 |
| 2020/03/10 | 6,220 | 6,470 | 5,920 | 6,460 | 21,200 |
| 2020/03/09 | 6,420 | 6,520 | 6,170 | 6,320 | 23,300 |
| 2020/03/06 | 6,850 | 6,860 | 6,700 | 6,710 | 17,000 |
| 2020/03/05 | 7,180 | 7,180 | 6,950 | 7,000 | 11,900 |
| 2020/03/04 | 6,780 | 6,990 | 6,780 | 6,930 | 11,800 |
| 2020/03/03 | 7,300 | 7,300 | 6,830 | 6,880 | 24,000 |
| 2020/03/02 | 6,830 | 7,330 | 6,830 | 7,300 | 28,600 |
| 2020/02/28 | 7,130 | 7,150 | 6,860 | 6,880 | 21,400 |
| 2020/02/27 | 7,470 | 7,530 | 7,240 | 7,280 | 21,700 |
| 2020/02/26 | 7,510 | 7,600 | 7,470 | 7,570 | 21,800 |
| 2020/02/25 | 7,490 | 7,660 | 7,490 | 7,630 | 32,600 |
| 2020/02/21 | 7,630 | 7,970 | 7,630 | 7,940 | 21,600 |
| 2020/02/20 | 7,800 | 7,830 | 7,740 | 7,780 | 10,100 |
| 2020/02/19 | 7,600 | 7,700 | 7,580 | 7,670 | 9,000 |
| 2020/02/18 | 7,780 | 7,790 | 7,600 | 7,600 | 19,700 |
| 2020/02/17 | 7,900 | 7,900 | 7,730 | 7,750 | 13,700 |
| 2020/02/14 | 8,010 | 8,050 | 7,910 | 7,960 | 13,000 |
| 2020/02/13 | 8,130 | 8,130 | 8,030 | 8,040 | 7,100 |
| 2020/02/12 | 8,090 | 8,160 | 8,050 | 8,130 | 20,200 |
| 2020/02/10 | 7,980 | 8,110 | 7,950 | 8,090 | 12,300 |
| 2020/02/07 | 7,880 | 8,000 | 7,880 | 7,970 | 18,600 |
| 2020/02/06 | 7,740 | 7,930 | 7,740 | 7,880 | 18,100 |
| 2020/02/05 | 7,760 | 7,760 | 7,650 | 7,690 | 13,500 |
| 2020/02/04 | 7,670 | 7,700 | 7,600 | 7,660 | 14,700 |
| 2020/02/03 | 7,730 | 7,760 | 7,600 | 7,640 | 14,400 |
| 2020/01/31 | 7,790 | 7,860 | 7,680 | 7,800 | 20,600 |
| 2020/01/30 | 7,830 | 7,830 | 7,530 | 7,790 | 36,100 |
| 2020/01/29 | 8,040 | 8,040 | 7,790 | 7,890 | 40,400 |
| 2020/01/28 | 8,000 | 8,110 | 7,830 | 8,040 | 78,900 |
| 2020/01/27 | 8,150 | 8,230 | 8,040 | 8,050 | 39,500 |
| 2020/01/24 | 8,130 | 8,270 | 8,100 | 8,230 | 34,300 |
| 2020/01/23 | 8,090 | 8,120 | 8,030 | 8,040 | 10,700 |
| 2020/01/22 | 8,000 | 8,090 | 8,000 | 8,050 | 11,100 |
| 2020/01/21 | 8,060 | 8,090 | 8,000 | 8,040 | 7,200 |
| 2020/01/20 | 8,080 | 8,120 | 8,000 | 8,060 | 13,600 |
| 2020/01/17 | 8,000 | 8,030 | 7,970 | 8,030 | 18,000 |
| 2020/01/16 | 8,110 | 8,110 | 8,010 | 8,020 | 9,200 |
| 2020/01/15 | 8,020 | 8,140 | 7,980 | 8,110 | 18,700 |
| 2020/01/14 | 8,070 | 8,070 | 7,980 | 8,020 | 20,400 |
| 2020/01/10 | 8,260 | 8,260 | 8,000 | 8,040 | 16,200 |
| 2020/01/09 | 8,180 | 8,290 | 8,150 | 8,210 | 27,000 |
| 2020/01/08 | 8,020 | 8,040 | 7,930 | 7,940 | 33,100 |
| 2020/01/07 | 8,060 | 8,110 | 8,040 | 8,070 | 13,100 |
| 2020/01/06 | 8,120 | 8,170 | 8,020 | 8,020 | 14,600 |