9058 トランコム(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,789 | 1,789 | 1,730 | 1,730 | 4,700 | 1,730 |
| 2003-12-29 | 1,730 | 1,740 | 1,730 | 1,731 | 3,100 | 1,731 |
| 2003-12-26 | 1,730 | 1,750 | 1,720 | 1,730 | 8,300 | 1,730 |
| 2003-12-25 | 1,702 | 1,702 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2003-12-24 | 1,650 | 1,702 | 1,650 | 1,702 | 1,900 | 1,702 |
| 2003-12-22 | 1,699 | 1,699 | 1,610 | 1,650 | 5,600 | 1,650 |
| 2003-12-19 | 1,700 | 1,737 | 1,699 | 1,731 | 18,800 | 1,731 |
| 2003-12-18 | 1,641 | 1,645 | 1,639 | 1,645 | 3,400 | 1,645 |
| 2003-12-17 | 1,580 | 1,580 | 1,550 | 1,580 | 15,100 | 1,580 |
| 2003-12-16 | 1,550 | 1,580 | 1,550 | 1,580 | 1,500 | 1,580 |
| 2003-12-15 | 1,649 | 1,710 | 1,640 | 1,700 | 8,400 | 1,700 |
| 2003-12-12 | 1,650 | 1,650 | 1,647 | 1,650 | 15,900 | 1,650 |
| 2003-12-11 | 1,660 | 1,660 | 1,630 | 1,650 | 7,900 | 1,650 |
| 2003-12-10 | 1,600 | 1,630 | 1,600 | 1,630 | 10,700 | 1,630 |
| 2003-12-09 | 1,573 | 1,600 | 1,573 | 1,600 | 3,600 | 1,600 |
| 2003-12-08 | 1,580 | 1,600 | 1,540 | 1,570 | 700 | 1,570 |
| 2003-12-05 | 1,510 | 1,521 | 1,510 | 1,520 | 3,300 | 1,520 |
| 2003-12-04 | 1,502 | 1,515 | 1,500 | 1,506 | 4,500 | 1,506 |
| 2003-12-03 | 1,501 | 1,502 | 1,500 | 1,501 | 8,600 | 1,501 |
| 2003-12-02 | 1,501 | 1,505 | 1,490 | 1,505 | 24,900 | 1,505 |
| 2003-12-01 | 1,500 | 1,500 | 1,475 | 1,500 | 3,900 | 1,500 |
| 2003-11-28 | 1,475 | 1,500 | 1,474 | 1,500 | 9,700 | 1,500 |
| 2003-11-27 | 1,500 | 1,500 | 1,475 | 1,475 | 2,600 | 1,475 |
| 2003-11-26 | 1,500 | 1,502 | 1,450 | 1,500 | 6,900 | 1,500 |
| 2003-11-25 | 1,410 | 1,499 | 1,410 | 1,499 | 3,200 | 1,499 |
| 2003-11-21 | 1,490 | 1,501 | 1,486 | 1,490 | 29,300 | 1,490 |
| 2003-11-20 | 1,500 | 1,500 | 1,481 | 1,496 | 25,800 | 1,496 |
| 2003-11-19 | 1,600 | 1,600 | 1,540 | 1,550 | 1,500 | 1,550 |
| 2003-11-18 | 1,749 | 1,749 | 1,720 | 1,720 | 1,700 | 1,720 |
| 2003-11-17 | 1,768 | 1,780 | 1,500 | 1,750 | 11,900 | 1,750 |
| 2003-11-14 | 1,801 | 1,810 | 1,710 | 1,775 | 31,700 | 1,775 |
| 2003-11-13 | 1,600 | 1,800 | 1,595 | 1,800 | 43,400 | 1,800 |
| 2003-11-12 | 1,600 | 1,619 | 1,570 | 1,600 | 8,100 | 1,600 |
| 2003-11-11 | 1,600 | 1,601 | 1,590 | 1,600 | 14,600 | 1,600 |
| 2003-11-10 | 1,620 | 1,653 | 1,600 | 1,652 | 16,000 | 1,652 |
| 2003-11-07 | 1,670 | 1,670 | 1,595 | 1,620 | 23,000 | 1,620 |
| 2003-11-06 | 1,640 | 1,705 | 1,640 | 1,671 | 56,500 | 1,671 |
| 2003-11-05 | 1,570 | 1,600 | 1,565 | 1,600 | 12,100 | 1,600 |
| 2003-11-04 | 1,570 | 1,570 | 1,560 | 1,560 | 10,400 | 1,560 |
| 2003-10-31 | 1,540 | 1,590 | 1,500 | 1,590 | 10,900 | 1,590 |
| 2003-10-30 | 1,535 | 1,540 | 1,520 | 1,535 | 10,500 | 1,535 |
| 2003-10-29 | 1,550 | 1,580 | 1,520 | 1,535 | 12,900 | 1,535 |
| 2003-10-28 | 1,501 | 1,570 | 1,501 | 1,535 | 17,300 | 1,535 |
| 2003-10-27 | 1,500 | 1,570 | 1,480 | 1,500 | 5,900 | 1,500 |
| 2003-10-24 | 1,500 | 1,520 | 1,499 | 1,500 | 15,600 | 1,500 |
| 2003-10-23 | 1,525 | 1,525 | 1,450 | 1,470 | 6,600 | 1,470 |
| 2003-10-22 | 1,568 | 1,591 | 1,525 | 1,568 | 9,300 | 1,568 |
| 2003-10-21 | 1,690 | 1,700 | 1,600 | 1,688 | 36,000 | 1,688 |
| 2003-10-20 | 1,600 | 1,750 | 1,600 | 1,690 | 97,500 | 1,690 |
| 2003-10-17 | 1,530 | 1,560 | 1,450 | 1,560 | 89,900 | 1,560 |
| 2003-10-16 | 1,349 | 1,373 | 1,342 | 1,360 | 18,300 | 1,360 |
| 2003-10-15 | 1,306 | 1,342 | 1,306 | 1,342 | 12,900 | 1,342 |
| 2003-10-14 | 1,293 | 1,340 | 1,293 | 1,330 | 7,900 | 1,330 |
| 2003-10-10 | 1,334 | 1,348 | 1,331 | 1,333 | 23,900 | 1,333 |
| 2003-10-09 | 1,333 | 1,344 | 1,301 | 1,344 | 22,600 | 1,344 |
| 2003-10-08 | 1,290 | 1,335 | 1,283 | 1,335 | 30,300 | 1,335 |
| 2003-10-07 | 1,285 | 1,301 | 1,285 | 1,290 | 10,400 | 1,290 |
| 2003-10-06 | 1,329 | 1,352 | 1,320 | 1,320 | 10,500 | 1,320 |
| 2003-10-03 | 1,282 | 1,309 | 1,280 | 1,309 | 13,000 | 1,309 |
| 2003-10-02 | 1,280 | 1,300 | 1,270 | 1,280 | 9,500 | 1,280 |
| 2003-10-01 | 1,285 | 1,285 | 1,261 | 1,280 | 9,800 | 1,280 |
| 2003-09-30 | 1,251 | 1,285 | 1,250 | 1,285 | 9,800 | 1,285 |
| 2003-09-29 | 1,284 | 1,284 | 1,246 | 1,250 | 8,600 | 1,250 |
| 2003-09-26 | 1,230 | 1,280 | 1,225 | 1,240 | 13,100 | 1,240 |
| 2003-09-25 | 1,225 | 1,250 | 1,220 | 1,230 | 14,500 | 1,230 |
| 2003-09-24 | 1,230 | 1,235 | 1,220 | 1,225 | 52,500 | 1,225 |
| 2003-09-22 | 1,181 | 1,270 | 1,178 | 1,231 | 52,500 | 1,231 |
| 2003-09-19 | 1,325 | 1,326 | 1,200 | 1,261 | 25,000 | 1,261 |
| 2003-09-18 | 1,342 | 1,342 | 1,325 | 1,325 | 11,400 | 1,325 |
| 2003-09-17 | 1,381 | 1,390 | 1,320 | 1,342 | 26,900 | 1,342 |
| 2003-09-16 | 1,400 | 1,400 | 1,396 | 1,400 | 3,900 | 1,400 |
| 2003-09-12 | 1,402 | 1,418 | 1,399 | 1,401 | 14,900 | 1,401 |
| 2003-09-11 | 1,406 | 1,420 | 1,400 | 1,401 | 10,600 | 1,401 |
| 2003-09-10 | 1,400 | 1,420 | 1,400 | 1,405 | 5,900 | 1,405 |
| 2003-09-09 | 1,475 | 1,475 | 1,450 | 1,451 | 13,600 | 1,451 |
| 2003-09-08 | 1,460 | 1,510 | 1,460 | 1,471 | 6,400 | 1,471 |
| 2003-09-05 | 1,505 | 1,510 | 1,500 | 1,510 | 21,100 | 1,510 |
| 2003-09-04 | 1,450 | 1,510 | 1,450 | 1,510 | 32,000 | 1,510 |
| 2003-09-03 | 1,449 | 1,450 | 1,411 | 1,450 | 17,800 | 1,450 |
| 2003-09-02 | 1,377 | 1,450 | 1,377 | 1,450 | 9,500 | 1,450 |
| 2003-09-01 | 1,450 | 1,450 | 1,450 | 1,450 | 7,400 | 1,450 |
| 2003-08-29 | 1,430 | 1,438 | 1,429 | 1,436 | 5,500 | 1,436 |
| 2003-08-28 | 1,449 | 1,450 | 1,421 | 1,450 | 19,500 | 1,450 |
| 2003-08-27 | 1,450 | 1,451 | 1,448 | 1,449 | 10,100 | 1,449 |
| 2003-08-26 | 1,301 | 1,460 | 1,301 | 1,450 | 22,900 | 1,450 |
| 2003-08-25 | 1,350 | 1,350 | 1,300 | 1,350 | 7,700 | 1,350 |
| 2003-08-22 | 1,350 | 1,350 | 1,301 | 1,350 | 2,800 | 1,350 |
| 2003-08-21 | 1,300 | 1,350 | 1,300 | 1,350 | 13,900 | 1,350 |
| 2003-08-20 | 1,300 | 1,301 | 1,300 | 1,300 | 25,200 | 1,300 |
| 2003-08-19 | 1,290 | 1,330 | 1,290 | 1,330 | 16,500 | 1,330 |
| 2003-08-18 | 1,259 | 1,280 | 1,245 | 1,280 | 16,100 | 1,280 |
| 2003-08-15 | 1,250 | 1,250 | 1,240 | 1,240 | 19,400 | 1,240 |
| 2003-08-14 | 1,246 | 1,247 | 1,238 | 1,240 | 10,800 | 1,240 |
| 2003-08-13 | 1,190 | 1,230 | 1,190 | 1,220 | 9,500 | 1,220 |
| 2003-08-12 | 1,201 | 1,201 | 1,180 | 1,190 | 11,500 | 1,190 |
| 2003-08-08 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2003-08-07 | 1,250 | 1,260 | 1,245 | 1,250 | 9,200 | 1,250 |
| 2003-08-06 | 1,190 | 1,250 | 1,190 | 1,250 | 16,200 | 1,250 |
| 2003-08-05 | 1,240 | 1,240 | 1,170 | 1,230 | 3,000 | 1,230 |
| 2003-08-04 | 1,200 | 1,230 | 1,200 | 1,230 | 6,200 | 1,230 |
| 2003-08-01 | 1,210 | 1,230 | 1,210 | 1,210 | 8,200 | 1,210 |
| 2003-07-31 | 1,269 | 1,270 | 1,269 | 1,270 | 5,000 | 1,270 |
| 2003-07-30 | 1,250 | 1,270 | 1,250 | 1,270 | 8,000 | 1,270 |
| 2003-07-29 | 1,200 | 1,250 | 1,200 | 1,250 | 6,000 | 1,250 |
| 2003-07-28 | 1,170 | 1,200 | 1,170 | 1,200 | 16,000 | 1,200 |
| 2003-07-25 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2003-07-24 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2003-07-23 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2003-07-22 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2003-07-18 | 1,184 | 1,190 | 1,180 | 1,190 | 4,000 | 1,190 |
| 2003-07-17 | 1,180 | 1,190 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2003-07-16 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2003-07-15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2003-07-14 | 1,250 | 1,250 | 1,230 | 1,250 | 3,000 | 1,250 |
| 2003-07-11 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 | 1,220 |
| 2003-07-10 | 1,200 | 1,250 | 1,200 | 1,250 | 27,000 | 1,250 |
| 2003-07-09 | 1,071 | 1,200 | 1,070 | 1,200 | 37,000 | 1,200 |
| 2003-07-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2003-07-03 | 1,060 | 1,080 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2003-07-02 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2003-07-01 | 1,020 | 1,050 | 1,009 | 1,050 | 11,000 | 1,050 |
| 2003-06-27 | 1,068 | 1,069 | 1,000 | 1,020 | 17,000 | 1,020 |
| 2003-06-26 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 1,070 |
| 2003-06-25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2003-06-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2003-06-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2003-06-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2003-06-19 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2003-06-18 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 | 1,140 |
| 2003-06-16 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 1,120 |
| 2003-06-12 | 1,120 | 1,150 | 1,120 | 1,150 | 5,000 | 1,150 |
| 2003-06-11 | 1,110 | 1,120 | 1,100 | 1,120 | 10,000 | 1,120 |
| 2003-06-10 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 1,110 |
| 2003-06-04 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 2003-06-03 | 1,070 | 1,090 | 1,055 | 1,090 | 6,000 | 1,090 |
| 2003-06-02 | 1,119 | 1,150 | 1,119 | 1,150 | 6,000 | 1,150 |
| 2003-05-30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2003-05-29 | 1,100 | 1,120 | 1,100 | 1,120 | 17,000 | 1,120 |
| 2003-05-28 | 1,060 | 1,100 | 1,050 | 1,100 | 23,000 | 1,100 |
| 2003-05-27 | 1,040 | 1,080 | 1,040 | 1,061 | 14,000 | 1,061 |
| 2003-05-26 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 1,031 |
| 2003-05-23 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 | 1,030 |
| 2003-05-22 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2003-05-21 | 1,050 | 1,050 | 1,030 | 1,050 | 4,000 | 1,050 |
| 2003-05-20 | 1,000 | 1,040 | 1,000 | 1,030 | 10,000 | 1,030 |
| 2003-05-19 | 992 | 1,020 | 992 | 1,000 | 10,000 | 1,000 |
| 2003-05-16 | 990 | 1,050 | 990 | 1,050 | 27,000 | 1,050 |
| 2003-05-15 | 960 | 990 | 960 | 980 | 16,000 | 980 |
| 2003-05-14 | 950 | 960 | 950 | 960 | 29,000 | 960 |
| 2003-05-13 | 911 | 950 | 911 | 950 | 22,000 | 950 |
| 2003-05-12 | 889 | 909 | 880 | 909 | 17,000 | 909 |
| 2003-05-09 | 865 | 880 | 865 | 880 | 9,000 | 880 |
| 2003-05-08 | 895 | 895 | 870 | 889 | 25,000 | 889 |
| 2003-05-07 | 860 | 900 | 860 | 900 | 52,000 | 900 |
| 2003-05-02 | 870 | 870 | 870 | 870 | 8,000 | 870 |
| 2003-05-01 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-04-30 | 860 | 870 | 860 | 870 | 7,000 | 870 |
| 2003-04-28 | 841 | 850 | 841 | 850 | 7,000 | 850 |
| 2003-04-25 | 841 | 841 | 840 | 840 | 3,000 | 840 |
| 2003-04-24 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 2003-04-23 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-04-22 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2003-04-21 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-04-18 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 2003-04-17 | 850 | 850 | 850 | 850 | 14,000 | 850 |
| 2003-04-16 | 880 | 880 | 850 | 850 | 3,000 | 850 |
| 2003-04-15 | 820 | 820 | 812 | 812 | 7,000 | 812 |
| 2003-04-09 | 890 | 890 | 880 | 880 | 7,000 | 880 |
| 2003-04-04 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-04-02 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 2003-04-01 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-03-28 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 2003-03-26 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-03-25 | 820 | 830 | 820 | 830 | 2,000 | 830 |
| 2003-03-24 | 840 | 840 | 800 | 820 | 17,000 | 820 |
| 2003-03-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-03-19 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-03-17 | 910 | 910 | 910 | 910 | 40,000 | 910 |
| 2003-03-14 | 841 | 910 | 841 | 910 | 53,000 | 910 |
| 2003-03-13 | 850 | 855 | 840 | 840 | 13,000 | 840 |
| 2003-03-12 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2003-03-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-03-04 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 2003-03-03 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2003-02-28 | 900 | 910 | 900 | 910 | 19,000 | 910 |
| 2003-02-27 | 920 | 920 | 900 | 910 | 30,000 | 910 |
| 2003-02-26 | 900 | 900 | 897 | 897 | 3,000 | 897 |
| 2003-02-25 | 900 | 900 | 900 | 900 | 17,000 | 900 |
| 2003-02-24 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2003-02-21 | 910 | 910 | 900 | 900 | 3,000 | 900 |
| 2003-02-20 | 940 | 940 | 910 | 910 | 5,000 | 910 |
| 2003-02-19 | 920 | 930 | 920 | 930 | 15,000 | 930 |
| 2003-02-18 | 890 | 920 | 890 | 920 | 20,000 | 920 |
| 2003-02-17 | 840 | 890 | 840 | 890 | 6,000 | 890 |
| 2003-02-14 | 825 | 830 | 820 | 830 | 26,000 | 830 |
| 2003-02-13 | 830 | 830 | 821 | 821 | 3,000 | 821 |
| 2003-02-12 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2003-02-10 | 820 | 820 | 820 | 820 | 12,000 | 820 |
| 2003-02-07 | 820 | 821 | 820 | 820 | 15,000 | 820 |
| 2003-02-06 | 819 | 825 | 819 | 820 | 75,000 | 820 |
| 2003-02-05 | 820 | 820 | 805 | 810 | 30,000 | 810 |
| 2003-02-04 | 823 | 823 | 820 | 820 | 9,000 | 820 |
| 2003-02-03 | 822 | 822 | 812 | 822 | 13,000 | 822 |
| 2003-01-31 | 812 | 812 | 800 | 812 | 28,000 | 812 |
| 2003-01-30 | 811 | 821 | 810 | 811 | 8,000 | 811 |
| 2003-01-29 | 820 | 830 | 810 | 810 | 13,000 | 810 |
| 2003-01-28 | 869 | 869 | 810 | 810 | 7,000 | 810 |
| 2003-01-27 | 875 | 875 | 875 | 875 | 8,000 | 875 |
| 2003-01-23 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 2003-01-22 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-01-21 | 900 | 900 | 890 | 900 | 21,000 | 900 |
| 2003-01-20 | 880 | 895 | 880 | 895 | 43,000 | 895 |
| 2003-01-17 | 881 | 881 | 880 | 880 | 4,000 | 880 |
| 2003-01-16 | 894 | 894 | 891 | 893 | 3,000 | 893 |
| 2003-01-15 | 894 | 894 | 894 | 894 | 4,000 | 894 |
| 2003-01-14 | 895 | 895 | 875 | 875 | 6,000 | 875 |
| 2003-01-09 | 875 | 895 | 875 | 890 | 17,000 | 890 |
| 2003-01-08 | 880 | 880 | 875 | 875 | 2,000 | 875 |
| 2003-01-07 | 880 | 880 | 875 | 875 | 14,000 | 875 |
| 2003-01-06 | 875 | 875 | 875 | 875 | 3,000 | 875 |
分割・併合履歴 ： [2000-03-28]1株→2株
