9058 トランコム(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,950	1,950	1,900	1,920	6,600	1,920
2004-12-29	1,965	1,970	1,935	1,970	30,200	1,970
2004-12-28	1,950	1,965	1,920	1,950	51,500	1,950
2004-12-27	1,920	1,950	1,900	1,950	27,500	1,950
2004-12-24	1,899	1,920	1,885	1,920	27,500	1,920
2004-12-22	1,850	1,930	1,845	1,920	69,300	1,920
2004-12-21	1,800	1,860	1,800	1,850	53,000	1,850
2004-12-20	1,769	1,800	1,760	1,800	81,700	1,800
2004-12-17	1,753	1,758	1,750	1,755	53,000	1,755
2004-12-16	1,755	1,758	1,746	1,750	44,000	1,750
2004-12-15	1,720	1,748	1,720	1,744	23,200	1,744
2004-12-14	1,684	1,710	1,684	1,710	28,600	1,710
2004-12-13	1,710	1,710	1,653	1,679	47,300	1,679
2004-12-10	1,736	1,740	1,725	1,725	10,100	1,725
2004-12-09	1,765	1,769	1,740	1,745	15,400	1,745
2004-12-08	1,738	1,758	1,738	1,750	23,700	1,750
2004-12-07	1,738	1,740	1,735	1,738	14,000	1,738
2004-12-06	1,760	1,760	1,720	1,735	9,200	1,735
2004-12-03	1,765	1,765	1,740	1,758	45,000	1,758
2004-12-02	1,750	1,765	1,750	1,760	59,100	1,760
2004-12-01	1,750	1,750	1,700	1,750	48,400	1,750
2004-11-30	1,760	1,781	1,750	1,781	49,600	1,781
2004-11-29	1,740	1,800	1,735	1,790	306,100	1,790
2004-11-26	1,794	1,835	1,794	1,830	32,500	1,830
2004-11-25	1,750	1,780	1,750	1,780	29,900	1,780
2004-11-24	1,740	1,770	1,740	1,750	14,000	1,750
2004-11-22	1,810	1,840	1,760	1,760	22,000	1,760
2004-11-19	1,875	1,940	1,800	1,801	24,800	1,801
2004-11-18	1,760	1,799	1,760	1,785	46,800	1,785
2004-11-17	1,880	1,880	1,760	1,770	22,400	1,770
2004-11-16	1,970	1,970	1,890	1,890	16,100	1,890
2004-11-15	1,970	2,030	1,960	1,970	2,800	1,970
2004-11-12	1,996	2,030	1,965	1,970	5,500	1,970
2004-11-11	2,020	2,060	1,900	1,990	23,500	1,990
2004-11-10	2,180	2,200	2,150	2,150	4,700	2,150
2004-11-09	2,150	2,180	2,150	2,150	2,400	2,150
2004-11-08	2,100	2,100	2,100	2,100	400	2,100
2004-11-05	2,160	2,160	2,070	2,090	400	2,090
2004-11-04	2,150	2,150	2,145	2,150	1,100	2,150
2004-11-02	2,140	2,160	2,140	2,150	3,400	2,150
2004-11-01	2,150	2,150	2,120	2,140	900	2,140
2004-10-29	2,130	2,150	2,130	2,150	6,700	2,150
2004-10-28	2,050	2,100	2,050	2,100	3,600	2,100
2004-10-26	2,100	2,120	2,100	2,120	300	2,120
2004-10-25	2,080	2,080	2,060	2,060	200	2,060
2004-10-21	2,180	2,200	2,160	2,160	10,500	2,160
2004-10-20	2,140	2,170	2,140	2,160	12,300	2,160
2004-10-19	2,100	2,120	2,060	2,100	8,600	2,100
2004-10-18	2,040	2,040	2,020	2,040	29,500	2,040
2004-10-15	2,040	2,040	2,040	2,040	3,500	2,040
2004-10-14	2,105	2,105	2,030	2,040	17,100	2,040
2004-10-13	2,110	2,150	2,110	2,145	3,400	2,145
2004-10-12	2,055	2,120	2,055	2,110	2,600	2,110
2004-10-08	2,050	2,070	2,050	2,050	6,600	2,050
2004-10-07	2,050	2,050	2,040	2,050	11,400	2,050
2004-10-06	2,050	2,055	2,050	2,050	20,800	2,050
2004-10-05	2,050	2,075	2,050	2,050	18,300	2,050
2004-10-04	2,050	2,090	2,050	2,075	25,700	2,075
2004-10-01	2,100	2,100	2,050	2,050	2,000	2,050
2004-09-30	2,100	2,100	2,100	2,100	200	2,100
2004-09-29	2,065	2,150	2,065	2,150	200	2,150
2004-09-28	2,050	2,130	2,050	2,130	2,700	2,130
2004-09-27	2,050	2,090	2,050	2,090	400	2,090
2004-09-24	2,100	2,100	2,050	2,080	4,000	2,080
2004-09-22	2,160	2,160	2,100	2,100	4,000	2,100
2004-09-21	2,125	2,155	2,100	2,155	7,500	2,155
2004-09-17	2,120	2,160	2,120	2,130	1,500	2,130
2004-09-16	2,100	2,150	2,100	2,150	10,900	2,150
2004-09-15	2,120	2,200	2,085	2,200	6,700	2,200
2004-09-14	2,080	2,195	2,060	2,080	7,100	2,080
2004-09-13	2,110	2,120	2,080	2,090	12,200	2,090
2004-09-10	2,150	2,150	2,110	2,110	1,600	2,110
2004-09-09	2,170	2,200	2,170	2,200	800	2,200
2004-09-08	2,190	2,250	2,190	2,250	1,400	2,250
2004-09-07	2,195	2,240	2,190	2,240	5,000	2,240
2004-09-06	2,190	2,200	2,190	2,200	3,300	2,200
2004-09-03	2,200	2,200	2,190	2,190	3,500	2,190
2004-09-02	2,200	2,200	2,190	2,190	4,500	2,190
2004-09-01	2,195	2,200	2,195	2,195	5,700	2,195
2004-08-31	2,190	2,200	2,190	2,200	8,800	2,200
2004-08-30	2,150	2,190	2,150	2,190	300	2,190
2004-08-27	2,100	2,150	2,100	2,150	2,500	2,150
2004-08-26	2,100	2,120	2,100	2,100	12,300	2,100
2004-08-25	2,090	2,150	2,090	2,110	3,800	2,110
2004-08-24	2,090	2,090	2,090	2,090	6,200	2,090
2004-08-23	2,095	2,100	2,095	2,100	11,400	2,100
2004-08-20	2,100	2,150	2,095	2,095	7,200	2,095
2004-08-19	2,095	2,100	2,095	2,100	4,400	2,100
2004-08-18	2,100	2,105	2,090	2,090	3,700	2,090
2004-08-17	2,110	2,110	2,090	2,100	2,600	2,100
2004-08-16	2,150	2,160	2,070	2,070	1,400	2,070
2004-08-13	2,200	2,200	2,195	2,200	800	2,200
2004-08-12	2,210	2,210	2,200	2,200	1,900	2,200
2004-08-11	2,210	2,215	2,200	2,210	1,400	2,210
2004-08-10	2,200	2,200	2,200	2,200	400	2,200
2004-08-09	2,150	2,190	2,110	2,145	8,600	2,145
2004-08-06	2,220	2,220	2,200	2,200	3,500	2,200
2004-08-05	2,250	2,250	2,250	2,250	4,700	2,250
2004-08-04	2,250	2,250	2,230	2,250	22,200	2,250
2004-08-03	2,240	2,260	2,240	2,250	4,300	2,250
2004-08-02	2,400	2,420	2,320	2,320	1,400	2,320
2004-07-30	2,470	2,490	2,410	2,410	7,700	2,410
2004-07-29	2,315	2,450	2,315	2,430	16,600	2,430
2004-07-28	2,310	2,350	2,310	2,315	1,400	2,315
2004-07-27	2,360	2,360	2,310	2,310	2,300	2,310
2004-07-26	2,310	2,355	2,310	2,310	5,000	2,310
2004-07-23	2,350	2,350	2,310	2,310	17,600	2,310
2004-07-22	2,345	2,345	2,320	2,340	24,000	2,340
2004-07-21	2,485	2,485	2,340	2,340	12,200	2,340
2004-07-20	2,580	2,580	2,450	2,490	4,900	2,490
2004-07-16	2,405	2,540	2,405	2,540	16,000	2,540
2004-07-15	2,450	2,450	2,410	2,410	700	2,410
2004-07-14	2,360	2,460	2,360	2,410	14,800	2,410
2004-07-13	2,330	2,400	2,330	2,400	16,100	2,400
2004-07-12	2,300	2,375	2,290	2,330	15,900	2,330
2004-07-09	2,250	2,275	2,250	2,255	14,100	2,255
2004-07-08	2,255	2,285	2,220	2,270	14,400	2,270
2004-07-07	2,175	2,180	2,160	2,175	21,900	2,175
2004-07-06	2,200	2,200	2,140	2,160	26,300	2,160
2004-07-05	2,250	2,250	2,200	2,205	10,100	2,205
2004-07-02	2,270	2,270	2,250	2,250	1,600	2,250
2004-07-01	2,365	2,365	2,210	2,250	3,400	2,250
2004-06-30	2,270	2,380	2,270	2,365	5,200	2,365
2004-06-29	2,255	2,270	2,255	2,270	3,800	2,270
2004-06-28	2,210	2,255	2,210	2,255	7,700	2,255
2004-06-25	2,100	2,200	2,100	2,200	1,000	2,200
2004-06-24	2,190	2,245	2,150	2,205	9,300	2,205
2004-06-23	2,190	2,190	2,150	2,150	1,800	2,150
2004-06-22	2,085	2,190	2,085	2,150	4,500	2,150
2004-06-21	2,080	2,100	2,080	2,100	700	2,100
2004-06-18	2,110	2,110	2,070	2,070	1,300	2,070
2004-06-17	2,055	2,100	2,055	2,100	9,100	2,100
2004-06-16	2,060	2,125	2,060	2,125	400	2,125
2004-06-15	2,105	2,105	2,050	2,050	1,100	2,050
2004-06-14	2,120	2,120	2,100	2,100	200	2,100
2004-06-11	2,070	2,080	2,070	2,080	2,100	2,080
2004-06-10	2,065	2,150	2,065	2,150	3,400	2,150
2004-06-09	2,100	2,150	2,070	2,105	12,600	2,105
2004-06-08	2,055	2,060	2,055	2,060	4,100	2,060
2004-06-07	2,070	2,070	2,050	2,050	400	2,050
2004-06-04	2,085	2,110	2,060	2,090	13,800	2,090
2004-06-03	2,120	2,130	2,010	2,100	27,500	2,100
2004-06-02	2,200	2,210	2,200	2,200	15,100	2,200
2004-06-01	2,180	2,200	2,180	2,180	400	2,180
2004-05-31	2,120	2,300	2,120	2,300	11,500	2,300
2004-05-28	2,165	2,200	2,165	2,200	2,800	2,200
2004-05-27	2,100	2,160	2,100	2,160	2,500	2,160
2004-05-26	2,150	2,150	2,100	2,100	9,200	2,100
2004-05-25	2,150	2,150	2,150	2,150	2,000	2,150
2004-05-24	2,150	2,150	2,100	2,150	6,300	2,150
2004-05-21	2,170	2,170	2,150	2,150	5,100	2,150
2004-05-20	2,200	2,200	2,170	2,170	8,300	2,170
2004-05-19	2,270	2,270	2,200	2,200	2,500	2,200
2004-05-18	2,205	2,240	2,200	2,200	7,000	2,200
2004-05-17	2,205	2,205	2,175	2,200	11,500	2,200
2004-05-14	2,120	2,160	2,120	2,160	4,100	2,160
2004-05-13	2,100	2,150	2,080	2,100	26,200	2,100
2004-05-12	2,100	2,140	2,100	2,110	5,300	2,110
2004-05-11	2,000	2,100	1,950	2,025	11,200	2,025
2004-05-10	2,060	2,060	2,030	2,030	2,600	2,030
2004-05-07	2,160	2,160	2,010	2,015	5,900	2,015
2004-05-06	2,280	2,280	2,260	2,260	600	2,260
2004-04-30	2,290	2,290	2,260	2,280	3,800	2,280
2004-04-28	2,295	2,300	2,295	2,295	11,300	2,295
2004-04-27	2,300	2,300	2,295	2,300	25,800	2,300
2004-04-26	2,390	2,390	2,330	2,330	3,900	2,330
2004-04-23	2,350	2,350	2,350	2,350	2,000	2,350
2004-04-22	2,340	2,345	2,310	2,320	4,800	2,320
2004-04-21	2,250	2,310	2,250	2,300	9,800	2,300
2004-04-20	2,235	2,250	2,200	2,220	17,300	2,220
2004-04-19	2,360	2,360	2,220	2,230	11,000	2,230
2004-04-16	2,350	2,350	2,250	2,280	14,000	2,280
2004-04-15	2,400	2,400	2,360	2,385	11,700	2,385
2004-04-14	2,420	2,440	2,400	2,430	21,400	2,430
2004-04-13	2,500	2,510	2,480	2,500	45,300	2,500
2004-04-12	2,300	2,450	2,300	2,450	12,700	2,450
2004-04-09	2,300	2,310	2,230	2,310	45,700	2,310
2004-04-08	2,130	2,380	2,130	2,370	50,900	2,370
2004-04-07	1,981	2,130	1,980	2,130	25,100	2,130
2004-04-06	1,930	1,980	1,930	1,980	49,100	1,980
2004-04-05	1,850	1,920	1,820	1,850	56,200	1,850
2004-04-02	1,750	1,810	1,731	1,800	23,400	1,800
2004-04-01	1,810	1,810	1,750	1,750	21,800	1,750
2004-03-31	1,875	1,875	1,800	1,810	28,800	1,810
2004-03-30	1,875	1,880	1,872	1,875	24,700	1,875
2004-03-29	1,893	1,893	1,875	1,875	3,900	1,875
2004-03-26	1,884	1,895	1,882	1,895	12,600	1,895
2004-03-25	1,870	1,920	1,870	1,900	22,600	1,900
2004-03-24	1,830	1,850	1,820	1,850	43,000	1,850
2004-03-23	1,800	1,820	1,800	1,800	34,500	1,800
2004-03-22	1,771	1,830	1,760	1,830	16,100	1,830
2004-03-19	1,749	1,780	1,740	1,760	9,000	1,760
2004-03-18	1,750	1,760	1,740	1,750	17,900	1,750
2004-03-17	1,730	1,740	1,730	1,740	5,800	1,740
2004-03-16	1,729	1,735	1,720	1,730	11,700	1,730
2004-03-15	1,720	1,729	1,720	1,729	6,000	1,729
2004-03-12	1,700	1,720	1,700	1,720	25,700	1,720
2004-03-11	1,710	1,720	1,700	1,720	6,600	1,720
2004-03-10	1,681	1,720	1,680	1,710	12,600	1,710
2004-03-09	1,698	1,698	1,660	1,680	1,300	1,680
2004-03-08	1,666	1,700	1,666	1,700	4,100	1,700
2004-03-05	1,700	1,725	1,698	1,700	16,500	1,700
2004-03-04	1,611	1,669	1,611	1,669	14,100	1,669
2004-03-03	1,630	1,633	1,600	1,600	14,900	1,600
2004-03-02	1,602	1,647	1,601	1,630	10,700	1,630
2004-03-01	1,590	1,599	1,569	1,599	12,900	1,599
2004-02-27	1,570	1,570	1,550	1,569	7,400	1,569
2004-02-26	1,510	1,510	1,495	1,510	38,500	1,510
2004-02-25	1,500	1,500	1,490	1,500	32,800	1,500
2004-02-24	1,470	1,520	1,470	1,471	10,000	1,471
2004-02-23	1,519	1,520	1,510	1,520	2,600	1,520
2004-02-20	1,580	1,600	1,510	1,530	13,200	1,530
2004-02-19	1,580	1,590	1,575	1,590	1,900	1,590
2004-02-18	1,580	1,580	1,580	1,580	800	1,580
2004-02-17	1,575	1,580	1,573	1,575	3,700	1,575
2004-02-16	1,575	1,590	1,570	1,590	11,400	1,590
2004-02-13	1,548	1,550	1,548	1,550	17,400	1,550
2004-02-12	1,565	1,565	1,541	1,548	22,500	1,548
2004-02-10	1,520	1,540	1,510	1,540	3,600	1,540
2004-02-09	1,530	1,530	1,501	1,501	1,800	1,501
2004-02-06	1,500	1,510	1,500	1,510	400	1,510
2004-02-05	1,570	1,570	1,522	1,522	300	1,522
2004-02-04	1,540	1,540	1,520	1,540	6,700	1,540
2004-02-03	1,600	1,600	1,540	1,540	10,800	1,540
2004-02-02	1,615	1,615	1,615	1,615	1,400	1,615
2004-01-30	1,631	1,631	1,600	1,610	3,900	1,610
2004-01-29	1,645	1,645	1,631	1,631	200	1,631
2004-01-28	1,650	1,679	1,648	1,648	2,200	1,648
2004-01-27	1,630	1,685	1,630	1,685	1,200	1,685
2004-01-26	1,630	1,685	1,630	1,630	1,400	1,630
2004-01-23	1,625	1,645	1,625	1,639	600	1,639
2004-01-22	1,650	1,700	1,650	1,685	13,900	1,685
2004-01-21	1,701	1,710	1,670	1,670	8,800	1,670
2004-01-20	1,749	1,750	1,700	1,700	1,900	1,700
2004-01-19	1,740	1,740	1,700	1,700	4,100	1,700
2004-01-16	1,720	1,725	1,715	1,725	2,000	1,725
2004-01-15	1,719	1,720	1,715	1,715	8,300	1,715
2004-01-14	1,700	1,700	1,670	1,700	13,400	1,700
2004-01-13	1,650	1,718	1,649	1,718	7,500	1,718
2004-01-09	1,680	1,680	1,650	1,650	10,400	1,650
2004-01-08	1,632	1,680	1,632	1,660	13,600	1,660
2004-01-07	1,629	1,660	1,629	1,650	5,300	1,650
2004-01-06	1,640	1,650	1,629	1,650	48,800	1,650
2004-01-05	1,610	1,650	1,610	1,640	4,000	1,640

分割・併合履歴： [2000-03-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31