9058 トランコム(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 865 | 865 | 855 | 855 | 5,000 | 855 |
| 2002-12-27 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2002-12-26 | 835 | 837 | 830 | 830 | 15,000 | 830 |
| 2002-12-25 | 838 | 840 | 822 | 831 | 33,000 | 831 |
| 2002-12-24 | 829 | 839 | 825 | 838 | 53,000 | 838 |
| 2002-12-20 | 825 | 833 | 825 | 833 | 28,000 | 833 |
| 2002-12-19 | 840 | 840 | 830 | 840 | 14,000 | 840 |
| 2002-12-18 | 830 | 840 | 830 | 840 | 11,000 | 840 |
| 2002-12-17 | 840 | 840 | 840 | 840 | 12,000 | 840 |
| 2002-12-16 | 839 | 860 | 835 | 850 | 62,000 | 850 |
| 2002-12-13 | 820 | 830 | 820 | 830 | 23,000 | 830 |
| 2002-12-12 | 830 | 830 | 830 | 830 | 29,000 | 830 |
| 2002-12-11 | 839 | 839 | 830 | 830 | 11,000 | 830 |
| 2002-12-10 | 820 | 835 | 815 | 835 | 37,000 | 835 |
| 2002-12-09 | 839 | 839 | 830 | 830 | 15,000 | 830 |
| 2002-12-06 | 830 | 830 | 830 | 830 | 15,000 | 830 |
| 2002-12-05 | 830 | 831 | 830 | 830 | 11,000 | 830 |
| 2002-12-04 | 830 | 840 | 830 | 840 | 31,000 | 840 |
| 2002-12-03 | 838 | 840 | 830 | 840 | 23,000 | 840 |
| 2002-12-02 | 841 | 850 | 840 | 840 | 8,000 | 840 |
| 2002-11-29 | 844 | 845 | 830 | 840 | 28,000 | 840 |
| 2002-11-28 | 818 | 850 | 818 | 850 | 33,000 | 850 |
| 2002-11-27 | 801 | 820 | 801 | 817 | 59,000 | 817 |
| 2002-11-26 | 800 | 805 | 795 | 805 | 29,000 | 805 |
| 2002-11-25 | 783 | 799 | 780 | 795 | 29,000 | 795 |
| 2002-11-22 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2002-11-21 | 765 | 780 | 765 | 775 | 28,000 | 775 |
| 2002-11-20 | 750 | 775 | 745 | 775 | 61,000 | 775 |
| 2002-11-19 | 770 | 770 | 748 | 750 | 29,000 | 750 |
| 2002-11-18 | 765 | 770 | 765 | 770 | 20,000 | 770 |
| 2002-11-15 | 749 | 770 | 749 | 762 | 112,000 | 762 |
| 2002-11-14 | 720 | 750 | 720 | 740 | 76,000 | 740 |
| 2002-11-13 | 695 | 720 | 690 | 710 | 58,000 | 710 |
| 2002-11-12 | 695 | 695 | 680 | 690 | 15,000 | 690 |
| 2002-11-11 | 695 | 700 | 680 | 700 | 244,000 | 700 |
| 2002-11-08 | 700 | 700 | 690 | 700 | 17,000 | 700 |
| 2002-11-07 | 666 | 710 | 666 | 695 | 51,000 | 695 |
| 2002-11-06 | 650 | 665 | 645 | 665 | 45,000 | 665 |
| 2002-11-05 | 646 | 650 | 644 | 644 | 26,000 | 644 |
| 2002-11-01 | 620 | 645 | 620 | 645 | 47,000 | 645 |
| 2002-10-31 | 620 | 640 | 620 | 620 | 18,000 | 620 |
| 2002-10-30 | 599 | 620 | 599 | 620 | 18,000 | 620 |
| 2002-10-29 | 610 | 610 | 600 | 610 | 6,000 | 610 |
| 2002-10-28 | 604 | 610 | 604 | 610 | 15,000 | 610 |
| 2002-10-25 | 580 | 605 | 580 | 605 | 31,000 | 605 |
| 2002-10-24 | 578 | 590 | 578 | 590 | 23,000 | 590 |
| 2002-10-23 | 570 | 580 | 570 | 580 | 7,000 | 580 |
| 2002-10-22 | 585 | 585 | 580 | 580 | 5,000 | 580 |
| 2002-10-21 | 570 | 580 | 570 | 575 | 13,000 | 575 |
| 2002-10-17 | 555 | 570 | 555 | 570 | 11,000 | 570 |
| 2002-10-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-10-15 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2002-10-11 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-10-10 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-10-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-10-07 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2002-10-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-10-03 | 560 | 560 | 560 | 560 | 19,000 | 560 |
| 2002-10-02 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 2002-10-01 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-09-30 | 557 | 560 | 557 | 560 | 10,000 | 560 |
| 2002-09-27 | 557 | 560 | 557 | 560 | 10,000 | 560 |
| 2002-09-26 | 558 | 558 | 558 | 558 | 9,000 | 558 |
| 2002-09-25 | 559 | 559 | 558 | 558 | 11,000 | 558 |
| 2002-09-24 | 559 | 559 | 559 | 559 | 8,000 | 559 |
| 2002-09-20 | 559 | 559 | 559 | 559 | 42,000 | 559 |
| 2002-09-19 | 545 | 560 | 545 | 560 | 7,000 | 560 |
| 2002-09-18 | 560 | 560 | 555 | 555 | 6,000 | 555 |
| 2002-09-17 | 556 | 569 | 556 | 560 | 6,000 | 560 |
| 2002-09-13 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2002-09-12 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 2002-09-11 | 546 | 546 | 540 | 540 | 3,000 | 540 |
| 2002-09-10 | 550 | 550 | 546 | 546 | 3,000 | 546 |
| 2002-09-06 | 550 | 560 | 525 | 540 | 13,000 | 540 |
| 2002-09-05 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2002-09-03 | 560 | 560 | 550 | 551 | 6,000 | 551 |
| 2002-09-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-08-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-08-29 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-08-28 | 564 | 570 | 564 | 565 | 8,000 | 565 |
| 2002-08-27 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2002-08-26 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2002-08-23 | 570 | 589 | 570 | 589 | 3,000 | 589 |
| 2002-08-22 | 561 | 570 | 561 | 562 | 33,000 | 562 |
| 2002-08-21 | 562 | 562 | 562 | 562 | 13,000 | 562 |
| 2002-08-20 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2002-08-19 | 562 | 562 | 562 | 562 | 6,000 | 562 |
| 2002-08-16 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2002-08-15 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2002-08-14 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-08-12 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2002-08-09 | 531 | 550 | 531 | 550 | 6,000 | 550 |
| 2002-08-08 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2002-08-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-08-06 | 620 | 620 | 570 | 572 | 30,000 | 572 |
| 2002-08-05 | 589 | 590 | 570 | 575 | 54,000 | 575 |
| 2002-08-02 | 550 | 570 | 550 | 570 | 34,000 | 570 |
| 2002-08-01 | 530 | 550 | 530 | 550 | 12,000 | 550 |
| 2002-07-31 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-07-29 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-07-26 | 551 | 551 | 535 | 535 | 18,000 | 535 |
| 2002-07-25 | 550 | 560 | 535 | 550 | 8,000 | 550 |
| 2002-07-23 | 531 | 535 | 530 | 535 | 7,000 | 535 |
| 2002-07-22 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2002-07-18 | 511 | 511 | 510 | 510 | 5,000 | 510 |
| 2002-07-15 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2002-07-12 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2002-07-11 | 555 | 555 | 555 | 555 | 7,000 | 555 |
| 2002-07-10 | 550 | 555 | 550 | 550 | 14,000 | 550 |
| 2002-07-09 | 530 | 550 | 530 | 550 | 20,000 | 550 |
| 2002-07-05 | 539 | 539 | 530 | 530 | 3,000 | 530 |
| 2002-07-02 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2002-06-28 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2002-06-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-06-26 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 2002-06-21 | 495 | 495 | 491 | 491 | 3,000 | 491 |
| 2002-06-20 | 544 | 544 | 494 | 495 | 3,000 | 495 |
| 2002-06-19 | 520 | 525 | 520 | 525 | 5,000 | 525 |
| 2002-06-17 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2002-06-13 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2002-06-12 | 548 | 550 | 548 | 550 | 4,000 | 550 |
| 2002-06-11 | 548 | 550 | 545 | 545 | 5,000 | 545 |
| 2002-06-10 | 529 | 548 | 529 | 548 | 8,000 | 548 |
| 2002-06-07 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 2002-06-06 | 525 | 529 | 525 | 529 | 4,000 | 529 |
| 2002-06-05 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-06-04 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2002-06-03 | 511 | 525 | 511 | 525 | 4,000 | 525 |
| 2002-05-31 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2002-05-30 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-05-29 | 521 | 521 | 510 | 510 | 6,000 | 510 |
| 2002-05-28 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2002-05-27 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-05-23 | 555 | 555 | 540 | 550 | 15,000 | 550 |
| 2002-05-22 | 570 | 570 | 555 | 555 | 28,000 | 555 |
| 2002-05-21 | 549 | 570 | 547 | 570 | 69,000 | 570 |
| 2002-05-20 | 520 | 550 | 520 | 550 | 29,000 | 550 |
| 2002-05-17 | 509 | 520 | 509 | 520 | 10,000 | 520 |
| 2002-05-16 | 505 | 509 | 495 | 509 | 13,000 | 509 |
| 2002-05-15 | 500 | 505 | 500 | 500 | 13,000 | 500 |
| 2002-05-14 | 500 | 500 | 500 | 500 | 16,000 | 500 |
| 2002-05-13 | 490 | 499 | 490 | 499 | 4,000 | 499 |
| 2002-05-10 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-05-09 | 471 | 475 | 471 | 475 | 3,000 | 475 |
| 2002-05-08 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-05-02 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2002-05-01 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2002-04-30 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-04-26 | 499 | 499 | 480 | 480 | 8,000 | 480 |
| 2002-04-25 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 2002-04-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-04-19 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 2002-04-17 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 2002-04-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-04-15 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2002-04-12 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-04-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-04-09 | 486 | 486 | 485 | 485 | 2,000 | 485 |
| 2002-04-05 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2002-04-04 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2002-04-03 | 480 | 480 | 475 | 480 | 3,000 | 480 |
| 2002-04-02 | 493 | 493 | 490 | 490 | 3,000 | 490 |
| 2002-04-01 | 511 | 511 | 510 | 510 | 4,000 | 510 |
| 2002-03-29 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2002-03-28 | 511 | 515 | 510 | 510 | 7,000 | 510 |
| 2002-03-26 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2002-03-25 | 550 | 550 | 510 | 510 | 6,000 | 510 |
| 2002-03-20 | 518 | 518 | 505 | 510 | 10,000 | 510 |
| 2002-03-19 | 514 | 520 | 510 | 520 | 4,000 | 520 |
| 2002-03-18 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2002-03-15 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2002-03-14 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2002-03-13 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 2002-03-12 | 500 | 520 | 500 | 520 | 3,000 | 520 |
| 2002-03-11 | 494 | 499 | 494 | 499 | 8,000 | 499 |
| 2002-03-08 | 493 | 500 | 493 | 500 | 5,000 | 500 |
| 2002-03-07 | 515 | 538 | 493 | 493 | 5,000 | 493 |
| 2002-03-06 | 510 | 515 | 510 | 510 | 4,000 | 510 |
| 2002-03-05 | 541 | 550 | 510 | 510 | 5,000 | 510 |
| 2002-03-04 | 491 | 491 | 490 | 490 | 3,000 | 490 |
| 2002-03-01 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 2002-02-28 | 481 | 490 | 481 | 490 | 5,000 | 490 |
| 2002-02-27 | 470 | 480 | 470 | 480 | 2,000 | 480 |
| 2002-02-26 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-02-25 | 470 | 470 | 460 | 465 | 9,000 | 465 |
| 2002-02-22 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-02-21 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-02-20 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-02-19 | 507 | 507 | 475 | 475 | 2,000 | 475 |
| 2002-02-15 | 465 | 480 | 465 | 480 | 13,000 | 480 |
| 2002-02-14 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 2002-02-13 | 479 | 480 | 479 | 480 | 3,000 | 480 |
| 2002-02-12 | 510 | 510 | 482 | 483 | 8,000 | 483 |
| 2002-02-08 | 502 | 502 | 501 | 501 | 3,000 | 501 |
| 2002-02-07 | 520 | 520 | 501 | 501 | 5,000 | 501 |
| 2002-02-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-02-05 | 560 | 570 | 560 | 560 | 25,000 | 560 |
分割・併合履歴 ： [2000-03-28]1株→2株
