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 |
|---|---|---|---|---|---|
| 2021/12/30 | 8,840 | 8,960 | 8,810 | 8,960 | 7,400 |
| 2021/12/29 | 8,920 | 8,980 | 8,830 | 8,900 | 10,200 |
| 2021/12/28 | 8,860 | 8,920 | 8,790 | 8,910 | 10,800 |
| 2021/12/27 | 8,680 | 8,820 | 8,600 | 8,740 | 4,400 |
| 2021/12/24 | 8,580 | 8,670 | 8,580 | 8,670 | 10,600 |
| 2021/12/23 | 8,660 | 8,700 | 8,570 | 8,600 | 13,600 |
| 2021/12/22 | 8,760 | 8,760 | 8,650 | 8,750 | 6,700 |
| 2021/12/21 | 8,740 | 8,810 | 8,600 | 8,610 | 15,600 |
| 2021/12/20 | 8,780 | 8,780 | 8,550 | 8,590 | 21,900 |
| 2021/12/17 | 9,040 | 9,080 | 8,810 | 8,840 | 19,600 |
| 2021/12/16 | 9,230 | 9,280 | 9,160 | 9,190 | 20,200 |
| 2021/12/15 | 9,020 | 9,170 | 8,950 | 9,170 | 12,700 |
| 2021/12/14 | 9,050 | 9,200 | 8,970 | 9,060 | 12,800 |
| 2021/12/13 | 9,200 | 9,210 | 8,990 | 9,050 | 11,700 |
| 2021/12/10 | 9,180 | 9,240 | 9,110 | 9,200 | 11,200 |
| 2021/12/09 | 9,170 | 9,300 | 9,090 | 9,170 | 25,400 |
| 2021/12/08 | 8,850 | 9,080 | 8,740 | 9,020 | 42,000 |
| 2021/12/07 | 8,490 | 8,730 | 8,460 | 8,700 | 16,900 |
| 2021/12/06 | 8,390 | 8,490 | 8,380 | 8,400 | 12,700 |
| 2021/12/03 | 8,270 | 8,390 | 8,220 | 8,390 | 15,300 |
| 2021/12/02 | 8,240 | 8,400 | 8,240 | 8,240 | 12,600 |
| 2021/12/01 | 8,050 | 8,330 | 8,040 | 8,230 | 13,800 |
| 2021/11/30 | 8,340 | 8,340 | 8,050 | 8,050 | 22,100 |
| 2021/11/29 | 8,150 | 8,350 | 8,150 | 8,190 | 18,600 |
| 2021/11/26 | 8,440 | 8,440 | 8,250 | 8,270 | 12,200 |
| 2021/11/25 | 8,530 | 8,530 | 8,310 | 8,440 | 16,500 |
| 2021/11/24 | 8,460 | 8,650 | 8,450 | 8,590 | 12,700 |
| 2021/11/22 | 8,420 | 8,540 | 8,390 | 8,540 | 5,600 |
| 2021/11/19 | 8,490 | 8,520 | 8,400 | 8,470 | 6,400 |
| 2021/11/18 | 8,500 | 8,610 | 8,490 | 8,530 | 7,600 |
| 2021/11/17 | 8,610 | 8,610 | 8,470 | 8,470 | 6,900 |
| 2021/11/16 | 8,800 | 8,830 | 8,620 | 8,620 | 12,400 |
| 2021/11/15 | 8,800 | 8,850 | 8,690 | 8,710 | 8,300 |
| 2021/11/12 | 8,750 | 8,880 | 8,750 | 8,750 | 17,600 |
| 2021/11/11 | 8,590 | 8,780 | 8,590 | 8,720 | 14,600 |
| 2021/11/10 | 8,540 | 8,610 | 8,460 | 8,540 | 8,700 |
| 2021/11/09 | 8,540 | 8,620 | 8,450 | 8,500 | 11,200 |
| 2021/11/08 | 8,560 | 8,630 | 8,500 | 8,520 | 14,400 |
| 2021/11/05 | 8,450 | 8,580 | 8,380 | 8,530 | 13,900 |
| 2021/11/04 | 8,310 | 8,490 | 8,300 | 8,450 | 21,300 |
| 2021/11/02 | 8,200 | 8,300 | 8,010 | 8,210 | 22,600 |
| 2021/11/01 | 8,030 | 8,240 | 8,000 | 8,240 | 18,800 |
| 2021/10/29 | 8,070 | 8,100 | 7,840 | 7,960 | 33,500 |
| 2021/10/28 | 8,050 | 8,100 | 7,850 | 8,060 | 73,900 |
| 2021/10/27 | 8,160 | 8,170 | 7,940 | 8,000 | 32,100 |
| 2021/10/26 | 8,340 | 8,390 | 8,040 | 8,070 | 61,600 |
| 2021/10/25 | 8,600 | 8,800 | 8,580 | 8,610 | 15,500 |
| 2021/10/22 | 8,570 | 8,730 | 8,540 | 8,680 | 13,000 |
| 2021/10/21 | 8,610 | 8,640 | 8,550 | 8,580 | 12,100 |
| 2021/10/20 | 8,580 | 8,760 | 8,580 | 8,720 | 13,600 |
| 2021/10/19 | 8,590 | 8,590 | 8,470 | 8,550 | 9,400 |
| 2021/10/18 | 8,590 | 8,590 | 8,410 | 8,480 | 16,200 |
| 2021/10/15 | 8,500 | 8,590 | 8,440 | 8,590 | 18,800 |
| 2021/10/14 | 8,530 | 8,620 | 8,310 | 8,410 | 18,800 |
| 2021/10/13 | 8,520 | 8,600 | 8,470 | 8,480 | 20,000 |
| 2021/10/12 | 8,370 | 8,530 | 8,310 | 8,520 | 19,000 |
| 2021/10/11 | 8,280 | 8,410 | 8,280 | 8,380 | 19,200 |
| 2021/10/08 | 8,150 | 8,250 | 8,120 | 8,240 | 23,000 |
| 2021/10/07 | 8,230 | 8,230 | 8,080 | 8,150 | 16,700 |
| 2021/10/06 | 8,310 | 8,450 | 8,160 | 8,210 | 23,200 |
| 2021/10/05 | 8,350 | 8,420 | 8,220 | 8,270 | 33,700 |
| 2021/10/04 | 8,300 | 8,410 | 8,270 | 8,350 | 18,700 |
| 2021/10/01 | 8,110 | 8,260 | 8,060 | 8,100 | 31,800 |
| 2021/09/30 | 8,380 | 8,380 | 8,200 | 8,200 | 11,600 |
| 2021/09/29 | 8,380 | 8,470 | 8,240 | 8,320 | 16,700 |
| 2021/09/28 | 8,700 | 8,700 | 8,450 | 8,590 | 19,300 |
| 2021/09/27 | 8,720 | 8,840 | 8,690 | 8,700 | 9,700 |
| 2021/09/24 | 8,640 | 8,760 | 8,540 | 8,720 | 11,000 |
| 2021/09/22 | 8,630 | 8,630 | 8,440 | 8,490 | 13,200 |
| 2021/09/21 | 8,730 | 8,740 | 8,590 | 8,700 | 10,900 |
| 2021/09/17 | 9,000 | 9,000 | 8,820 | 8,850 | 17,300 |
| 2021/09/16 | 8,880 | 8,990 | 8,800 | 8,990 | 14,000 |
| 2021/09/15 | 8,960 | 9,070 | 8,870 | 8,990 | 10,800 |
| 2021/09/14 | 8,890 | 9,140 | 8,890 | 9,110 | 12,000 |
| 2021/09/13 | 8,770 | 8,930 | 8,770 | 8,890 | 7,100 |
| 2021/09/10 | 8,600 | 8,850 | 8,600 | 8,850 | 9,800 |
| 2021/09/09 | 8,660 | 8,780 | 8,620 | 8,670 | 7,400 |
| 2021/09/08 | 8,810 | 8,810 | 8,700 | 8,810 | 8,600 |
| 2021/09/07 | 8,500 | 8,770 | 8,460 | 8,770 | 16,100 |
| 2021/09/06 | 8,380 | 8,560 | 8,380 | 8,500 | 11,400 |
| 2021/09/03 | 8,500 | 8,500 | 8,320 | 8,430 | 11,900 |
| 2021/09/02 | 8,500 | 8,560 | 8,400 | 8,500 | 8,800 |
| 2021/09/01 | 8,320 | 8,480 | 8,320 | 8,480 | 8,700 |
| 2021/08/31 | 8,230 | 8,440 | 8,230 | 8,360 | 13,100 |
| 2021/08/30 | 8,330 | 8,370 | 8,220 | 8,260 | 14,000 |
| 2021/08/27 | 8,440 | 8,440 | 8,180 | 8,220 | 15,100 |
| 2021/08/26 | 8,620 | 8,710 | 8,430 | 8,440 | 5,700 |
| 2021/08/25 | 8,530 | 8,580 | 8,500 | 8,560 | 4,600 |
| 2021/08/24 | 8,510 | 8,560 | 8,460 | 8,520 | 6,000 |
| 2021/08/23 | 8,270 | 8,620 | 8,270 | 8,540 | 15,500 |
| 2021/08/20 | 8,280 | 8,380 | 8,160 | 8,160 | 13,400 |
| 2021/08/19 | 8,390 | 8,410 | 8,310 | 8,330 | 8,200 |
| 2021/08/18 | 8,500 | 8,540 | 8,380 | 8,380 | 13,100 |
| 2021/08/17 | 8,480 | 8,590 | 8,450 | 8,500 | 12,500 |
| 2021/08/16 | 8,480 | 8,610 | 8,340 | 8,420 | 25,900 |
| 2021/08/13 | 8,460 | 8,520 | 8,410 | 8,430 | 12,800 |
| 2021/08/12 | 8,570 | 8,670 | 8,450 | 8,540 | 11,900 |
| 2021/08/11 | 8,660 | 8,720 | 8,510 | 8,630 | 12,000 |
| 2021/08/10 | 8,510 | 8,740 | 8,500 | 8,590 | 7,000 |
| 2021/08/06 | 8,350 | 8,570 | 8,350 | 8,510 | 8,200 |
| 2021/08/05 | 8,430 | 8,520 | 8,330 | 8,340 | 11,300 |
| 2021/08/04 | 8,480 | 8,550 | 8,430 | 8,480 | 8,500 |
| 2021/08/03 | 8,600 | 8,670 | 8,560 | 8,590 | 5,900 |
| 2021/08/02 | 8,530 | 8,740 | 8,530 | 8,710 | 10,300 |
| 2021/07/30 | 8,770 | 8,770 | 8,490 | 8,530 | 11,200 |
| 2021/07/29 | 8,840 | 9,060 | 8,810 | 8,910 | 16,700 |
| 2021/07/28 | 8,780 | 8,990 | 8,720 | 8,990 | 24,300 |
| 2021/07/27 | 8,880 | 9,100 | 8,680 | 8,780 | 24,000 |
| 2021/07/26 | 8,500 | 8,680 | 8,490 | 8,580 | 9,500 |
| 2021/07/21 | 8,250 | 8,410 | 8,220 | 8,360 | 9,500 |
| 2021/07/20 | 8,250 | 8,380 | 8,100 | 8,270 | 17,200 |
| 2021/07/19 | 8,210 | 8,250 | 8,150 | 8,170 | 7,600 |
| 2021/07/16 | 8,390 | 8,450 | 8,340 | 8,360 | 5,900 |
| 2021/07/15 | 8,580 | 8,610 | 8,370 | 8,430 | 10,100 |
| 2021/07/14 | 8,530 | 8,640 | 8,500 | 8,510 | 10,300 |
| 2021/07/13 | 8,350 | 8,650 | 8,340 | 8,530 | 13,300 |
| 2021/07/12 | 8,160 | 8,540 | 8,160 | 8,500 | 13,200 |
| 2021/07/09 | 8,100 | 8,140 | 8,010 | 8,090 | 20,500 |
| 2021/07/08 | 8,480 | 8,490 | 8,220 | 8,230 | 23,300 |
| 2021/07/07 | 8,380 | 8,590 | 8,300 | 8,530 | 19,400 |
| 2021/07/06 | 8,310 | 8,490 | 8,310 | 8,380 | 10,400 |
| 2021/07/05 | 8,200 | 8,350 | 8,200 | 8,290 | 14,500 |
| 2021/07/02 | 8,300 | 8,300 | 8,150 | 8,200 | 15,000 |
| 2021/07/01 | 7,900 | 8,260 | 7,880 | 8,260 | 21,500 |
| 2021/06/30 | 7,890 | 8,000 | 7,880 | 7,970 | 11,900 |
| 2021/06/29 | 7,960 | 7,960 | 7,830 | 7,910 | 11,300 |
| 2021/06/28 | 7,980 | 7,980 | 7,870 | 7,950 | 11,000 |
| 2021/06/25 | 8,030 | 8,040 | 7,920 | 7,980 | 11,000 |
| 2021/06/24 | 8,060 | 8,080 | 8,000 | 8,010 | 5,300 |
| 2021/06/23 | 8,040 | 8,220 | 8,040 | 8,110 | 5,300 |
| 2021/06/22 | 8,050 | 8,190 | 7,930 | 8,190 | 8,400 |
| 2021/06/21 | 7,940 | 8,050 | 7,890 | 7,900 | 11,400 |
| 2021/06/18 | 8,190 | 8,230 | 8,080 | 8,120 | 9,500 |
| 2021/06/17 | 8,200 | 8,230 | 8,190 | 8,190 | 1,400 |
| 2021/06/16 | 8,330 | 8,330 | 8,160 | 8,200 | 5,100 |
| 2021/06/15 | 8,390 | 8,390 | 8,260 | 8,280 | 3,700 |
| 2021/06/14 | 8,330 | 8,350 | 8,300 | 8,300 | 2,900 |
| 2021/06/11 | 8,300 | 8,330 | 8,220 | 8,290 | 10,400 |
| 2021/06/10 | 8,210 | 8,270 | 8,180 | 8,260 | 3,500 |
| 2021/06/09 | 8,280 | 8,290 | 8,200 | 8,200 | 3,300 |
| 2021/06/08 | 8,210 | 8,300 | 8,210 | 8,280 | 4,100 |
| 2021/06/07 | 8,250 | 8,270 | 8,200 | 8,210 | 6,000 |
| 2021/06/04 | 8,340 | 8,340 | 8,200 | 8,200 | 3,600 |
| 2021/06/03 | 8,060 | 8,300 | 8,060 | 8,300 | 10,900 |
| 2021/06/02 | 8,160 | 8,200 | 7,930 | 8,040 | 21,900 |
| 2021/06/01 | 8,390 | 8,420 | 8,030 | 8,120 | 29,500 |
| 2021/05/31 | 8,580 | 8,580 | 8,370 | 8,410 | 9,000 |
| 2021/05/28 | 8,420 | 8,630 | 8,370 | 8,580 | 14,600 |
| 2021/05/27 | 8,450 | 8,460 | 8,190 | 8,190 | 14,000 |
| 2021/05/26 | 8,550 | 8,690 | 8,460 | 8,490 | 4,900 |
| 2021/05/25 | 8,800 | 8,800 | 8,550 | 8,550 | 11,000 |
| 2021/05/24 | 8,800 | 8,820 | 8,710 | 8,800 | 4,500 |
| 2021/05/21 | 8,730 | 8,740 | 8,690 | 8,740 | 5,200 |
| 2021/05/20 | 8,890 | 8,910 | 8,720 | 8,810 | 7,900 |
| 2021/05/19 | 8,760 | 8,850 | 8,760 | 8,840 | 7,400 |
| 2021/05/18 | 8,800 | 8,920 | 8,680 | 8,860 | 7,500 |
| 2021/05/17 | 8,780 | 8,790 | 8,580 | 8,680 | 7,200 |
| 2021/05/14 | 8,790 | 8,820 | 8,640 | 8,650 | 6,200 |
| 2021/05/13 | 8,850 | 8,850 | 8,580 | 8,640 | 13,400 |
| 2021/05/12 | 9,020 | 9,070 | 8,910 | 8,980 | 13,000 |
| 2021/05/11 | 9,020 | 9,250 | 8,890 | 9,020 | 18,000 |
| 2021/05/10 | 8,720 | 9,020 | 8,720 | 9,020 | 8,200 |
| 2021/05/07 | 8,720 | 8,810 | 8,620 | 8,720 | 13,200 |
| 2021/05/06 | 8,480 | 8,640 | 8,460 | 8,540 | 8,700 |
| 2021/04/30 | 8,610 | 8,720 | 8,370 | 8,480 | 23,700 |
| 2021/04/28 | 8,050 | 8,770 | 8,050 | 8,670 | 25,100 |
| 2021/04/27 | 8,860 | 8,860 | 8,650 | 8,650 | 8,500 |
| 2021/04/26 | 8,990 | 8,990 | 8,680 | 8,750 | 7,800 |
| 2021/04/23 | 8,930 | 9,030 | 8,870 | 8,890 | 8,400 |
| 2021/04/22 | 8,760 | 9,050 | 8,760 | 9,050 | 7,600 |
| 2021/04/21 | 8,770 | 8,910 | 8,770 | 8,910 | 11,300 |
| 2021/04/20 | 9,120 | 9,120 | 8,920 | 8,920 | 7,700 |
| 2021/04/19 | 9,070 | 9,250 | 9,070 | 9,140 | 9,700 |
| 2021/04/16 | 8,870 | 9,130 | 8,860 | 9,070 | 8,000 |
| 2021/04/15 | 8,900 | 8,920 | 8,860 | 8,890 | 6,600 |
| 2021/04/14 | 8,820 | 8,890 | 8,800 | 8,890 | 3,000 |
| 2021/04/13 | 8,890 | 9,020 | 8,830 | 8,920 | 5,700 |
| 2021/04/12 | 8,910 | 8,910 | 8,800 | 8,890 | 4,200 |
| 2021/04/09 | 8,990 | 8,990 | 8,680 | 8,810 | 14,100 |
| 2021/04/08 | 8,990 | 9,010 | 8,850 | 8,860 | 10,100 |
| 2021/04/07 | 9,010 | 9,100 | 8,950 | 9,090 | 7,400 |
| 2021/04/06 | 8,980 | 9,330 | 8,980 | 9,010 | 24,800 |
| 2021/04/05 | 8,950 | 9,140 | 8,870 | 8,980 | 15,500 |
| 2021/04/02 | 9,080 | 9,150 | 8,870 | 8,990 | 17,700 |
| 2021/04/01 | 8,930 | 9,100 | 8,850 | 8,940 | 20,800 |
| 2021/03/31 | 8,940 | 8,970 | 8,830 | 8,830 | 13,200 |
| 2021/03/30 | 9,130 | 9,280 | 8,920 | 8,950 | 12,300 |
| 2021/03/29 | 9,300 | 9,380 | 9,190 | 9,330 | 18,500 |
| 2021/03/26 | 9,080 | 9,300 | 9,060 | 9,240 | 10,900 |
| 2021/03/25 | 8,820 | 9,070 | 8,760 | 9,040 | 11,400 |
| 2021/03/24 | 8,730 | 8,900 | 8,600 | 8,850 | 14,400 |
| 2021/03/23 | 8,880 | 8,970 | 8,780 | 8,830 | 10,900 |
| 2021/03/22 | 8,940 | 9,040 | 8,930 | 8,940 | 15,700 |
| 2021/03/19 | 8,920 | 9,060 | 8,800 | 9,040 | 26,800 |
| 2021/03/18 | 8,980 | 9,070 | 8,890 | 9,070 | 22,100 |
| 2021/03/17 | 9,260 | 9,260 | 8,970 | 9,130 | 9,900 |
| 2021/03/16 | 9,180 | 9,300 | 9,050 | 9,300 | 16,600 |
| 2021/03/15 | 8,790 | 9,140 | 8,730 | 9,120 | 22,300 |
| 2021/03/12 | 8,530 | 8,740 | 8,500 | 8,730 | 19,200 |
| 2021/03/11 | 8,650 | 8,670 | 8,530 | 8,590 | 8,600 |
| 2021/03/10 | 8,450 | 8,650 | 8,400 | 8,650 | 9,500 |
| 2021/03/09 | 8,450 | 8,570 | 8,300 | 8,460 | 19,100 |
| 2021/03/08 | 8,690 | 8,700 | 8,430 | 8,460 | 19,800 |
| 2021/03/05 | 7,940 | 8,390 | 7,940 | 8,320 | 26,000 |
| 2021/03/04 | 8,020 | 8,090 | 7,950 | 7,950 | 19,000 |
| 2021/03/03 | 8,190 | 8,200 | 8,060 | 8,120 | 17,800 |
| 2021/03/02 | 8,260 | 8,390 | 8,160 | 8,250 | 25,800 |
| 2021/03/01 | 8,320 | 8,330 | 8,150 | 8,290 | 16,600 |
| 2021/02/26 | 8,210 | 8,280 | 8,140 | 8,140 | 16,800 |
| 2021/02/25 | 8,360 | 8,360 | 8,140 | 8,210 | 13,700 |
| 2021/02/24 | 8,320 | 8,380 | 8,140 | 8,300 | 19,900 |
| 2021/02/22 | 8,180 | 8,210 | 8,160 | 8,170 | 7,600 |
| 2021/02/19 | 8,240 | 8,240 | 8,130 | 8,190 | 6,800 |
| 2021/02/18 | 8,370 | 8,370 | 8,180 | 8,240 | 7,200 |
| 2021/02/17 | 8,450 | 8,500 | 8,370 | 8,370 | 8,000 |
| 2021/02/16 | 8,580 | 8,640 | 8,520 | 8,520 | 5,600 |
| 2021/02/15 | 8,580 | 8,640 | 8,510 | 8,580 | 4,700 |
| 2021/02/12 | 8,830 | 8,890 | 8,570 | 8,590 | 12,800 |
| 2021/02/10 | 8,780 | 8,950 | 8,780 | 8,820 | 9,400 |
| 2021/02/09 | 8,720 | 8,790 | 8,600 | 8,790 | 10,500 |
| 2021/02/08 | 8,560 | 8,720 | 8,560 | 8,720 | 14,000 |
| 2021/02/05 | 8,890 | 8,890 | 8,600 | 8,630 | 10,600 |
| 2021/02/04 | 8,560 | 8,980 | 8,470 | 8,890 | 25,900 |
| 2021/02/03 | 8,720 | 8,720 | 8,260 | 8,550 | 29,100 |
| 2021/02/02 | 8,870 | 9,090 | 8,310 | 8,570 | 58,500 |
| 2021/02/01 | 8,110 | 8,580 | 8,060 | 8,500 | 32,100 |
| 2021/01/29 | 8,550 | 8,560 | 8,170 | 8,170 | 13,700 |
| 2021/01/28 | 8,260 | 8,600 | 8,150 | 8,510 | 68,400 |
| 2021/01/27 | 8,320 | 8,400 | 8,230 | 8,350 | 17,100 |
| 2021/01/26 | 8,340 | 8,370 | 8,170 | 8,170 | 18,000 |
| 2021/01/25 | 8,300 | 8,630 | 8,290 | 8,430 | 21,300 |
| 2021/01/22 | 8,320 | 8,400 | 8,320 | 8,320 | 8,500 |
| 2021/01/21 | 8,460 | 8,550 | 8,420 | 8,440 | 8,400 |
| 2021/01/20 | 8,540 | 8,560 | 8,390 | 8,460 | 18,600 |
| 2021/01/19 | 8,720 | 8,720 | 8,420 | 8,440 | 21,200 |
| 2021/01/18 | 8,600 | 8,720 | 8,570 | 8,620 | 20,900 |
| 2021/01/15 | 9,080 | 9,080 | 8,780 | 8,780 | 15,500 |
| 2021/01/14 | 9,250 | 9,320 | 9,070 | 9,110 | 20,600 |
| 2021/01/13 | 9,400 | 9,480 | 9,340 | 9,390 | 9,600 |
| 2021/01/12 | 9,710 | 9,710 | 9,390 | 9,440 | 27,000 |
| 2021/01/08 | 9,570 | 9,890 | 9,490 | 9,730 | 31,100 |
| 2021/01/07 | 9,190 | 9,750 | 9,100 | 9,660 | 32,400 |
| 2021/01/06 | 9,060 | 9,260 | 9,060 | 9,190 | 18,600 |
| 2021/01/05 | 9,100 | 9,240 | 8,990 | 9,030 | 26,800 |
| 2021/01/04 | 8,930 | 9,150 | 8,820 | 9,100 | 22,900 |