9058 トランコム(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,840	2,840	2,820	2,820	3,000	2,820
2005-12-29	2,820	2,850	2,820	2,850	6,800	2,850
2005-12-28	2,845	2,850	2,805	2,810	8,500	2,810
2005-12-27	2,880	2,880	2,750	2,845	11,500	2,845
2005-12-26	2,880	2,895	2,850	2,850	10,000	2,850
2005-12-22	2,800	2,860	2,800	2,840	18,100	2,840
2005-12-21	2,750	2,795	2,720	2,795	24,100	2,795
2005-12-20	2,745	2,770	2,660	2,670	27,500	2,670
2005-12-19	2,795	2,795	2,725	2,785	11,600	2,785
2005-12-16	2,760	2,795	2,735	2,795	2,700	2,795
2005-12-15	2,720	2,800	2,720	2,750	7,100	2,750
2005-12-14	2,750	2,755	2,720	2,720	4,200	2,720
2005-12-13	2,800	2,800	2,745	2,770	7,700	2,770
2005-12-12	2,840	2,840	2,800	2,800	1,600	2,800
2005-12-09	2,710	2,865	2,710	2,840	4,400	2,840
2005-12-08	2,895	2,895	2,710	2,710	11,500	2,710
2005-12-07	2,800	2,800	2,780	2,780	3,700	2,780
2005-12-06	2,795	2,800	2,765	2,775	7,300	2,775
2005-12-05	2,800	2,800	2,750	2,765	9,400	2,765
2005-12-02	2,795	2,840	2,750	2,835	14,200	2,835
2005-12-01	2,800	2,800	2,760	2,760	4,300	2,760
2005-11-30	2,730	2,795	2,730	2,790	16,100	2,790
2005-11-29	2,770	2,770	2,700	2,700	9,400	2,700
2005-11-28	2,750	2,780	2,750	2,770	18,400	2,770
2005-11-25	2,680	2,725	2,655	2,705	6,700	2,705
2005-11-24	2,680	2,775	2,655	2,730	67,100	2,730
2005-11-22	2,650	2,690	2,640	2,640	48,400	2,640
2005-11-21	2,600	2,700	2,600	2,670	68,600	2,670
2005-11-18	2,560	2,585	2,535	2,580	7,100	2,580
2005-11-17	2,560	2,595	2,560	2,565	10,600	2,565
2005-11-16	2,595	2,595	2,520	2,535	6,600	2,535
2005-11-15	2,605	2,605	2,475	2,555	69,700	2,555
2005-11-14	2,450	2,480	2,440	2,460	6,900	2,460
2005-11-11	2,450	2,490	2,410	2,440	28,800	2,440
2005-11-10	2,430	2,455	2,405	2,450	10,700	2,450
2005-11-09	2,405	2,415	2,390	2,390	18,000	2,390
2005-11-08	2,400	2,405	2,395	2,400	17,400	2,400
2005-11-07	2,405	2,410	2,390	2,395	9,500	2,395
2005-11-04	2,410	2,440	2,390	2,390	19,600	2,390
2005-11-02	2,375	2,420	2,375	2,410	14,800	2,410
2005-11-01	2,395	2,395	2,360	2,360	32,800	2,360
2005-10-31	2,400	2,430	2,395	2,415	33,900	2,415
2005-10-28	2,400	2,420	2,400	2,400	53,000	2,400
2005-10-27	2,400	2,410	2,395	2,400	82,700	2,400
2005-10-26	2,400	2,405	2,395	2,400	137,900	2,400
2005-10-25	2,400	2,410	2,375	2,400	89,700	2,400
2005-10-24	2,400	2,410	2,390	2,400	45,100	2,400
2005-10-21	2,400	2,405	2,395	2,395	13,300	2,395
2005-10-20	2,400	2,410	2,390	2,400	33,700	2,400
2005-10-19	2,390	2,420	2,390	2,400	31,100	2,400
2005-10-18	2,400	2,480	2,390	2,390	37,300	2,390
2005-10-17	2,520	2,530	2,470	2,480	14,400	2,480
2005-10-14	2,590	2,590	2,530	2,540	21,800	2,540
2005-10-13	2,530	2,535	2,520	2,520	14,400	2,520
2005-10-12	2,525	2,570	2,520	2,535	3,300	2,535
2005-10-11	2,520	2,560	2,505	2,520	7,500	2,520
2005-10-07	2,600	2,600	2,550	2,550	9,100	2,550
2005-10-06	2,565	2,600	2,550	2,560	9,700	2,560
2005-10-05	2,600	2,625	2,590	2,620	17,300	2,620
2005-10-04	2,600	2,600	2,570	2,570	6,500	2,570
2005-10-03	2,610	2,630	2,540	2,615	14,800	2,615
2005-09-30	2,610	2,650	2,610	2,620	8,700	2,620
2005-09-29	2,610	2,650	2,565	2,605	11,400	2,605
2005-09-28	2,565	2,610	2,560	2,600	19,000	2,600
2005-09-27	2,560	2,615	2,560	2,590	13,000	2,590
2005-09-26	2,650	2,650	2,610	2,640	12,700	2,640
2005-09-22	2,680	2,680	2,600	2,600	7,900	2,600
2005-09-21	2,600	2,680	2,550	2,680	18,600	2,680
2005-09-20	2,570	2,570	2,555	2,570	6,900	2,570
2005-09-16	2,600	2,600	2,560	2,560	11,700	2,560
2005-09-15	2,600	2,600	2,550	2,600	8,900	2,600
2005-09-14	2,550	2,640	2,535	2,585	14,000	2,585
2005-09-13	2,560	2,570	2,540	2,570	15,300	2,570
2005-09-12	2,545	2,595	2,540	2,575	4,100	2,575
2005-09-09	2,490	2,495	2,470	2,485	7,400	2,485
2005-09-08	2,520	2,535	2,485	2,530	8,800	2,530
2005-09-07	2,460	2,560	2,460	2,520	13,200	2,520
2005-09-06	2,540	2,580	2,495	2,495	8,800	2,495
2005-09-05	2,580	2,580	2,540	2,540	9,500	2,540
2005-09-02	2,640	2,640	2,580	2,580	5,400	2,580
2005-09-01	2,565	2,615	2,555	2,600	10,500	2,600
2005-08-31	2,545	2,605	2,545	2,560	6,800	2,560
2005-08-30	2,590	2,600	2,530	2,545	9,900	2,545
2005-08-29	2,600	2,630	2,585	2,585	13,600	2,585
2005-08-26	2,620	2,620	2,560	2,560	31,800	2,560
2005-08-25	2,535	2,610	2,535	2,600	31,300	2,600
2005-08-24	2,540	2,545	2,505	2,540	6,300	2,540
2005-08-23	2,495	2,520	2,480	2,515	6,800	2,515
2005-08-22	2,500	2,530	2,490	2,490	28,500	2,490
2005-08-19	2,530	2,540	2,510	2,530	6,000	2,530
2005-08-18	2,500	2,520	2,490	2,510	8,300	2,510
2005-08-17	2,530	2,530	2,480	2,500	10,500	2,500
2005-08-16	2,485	2,485	2,450	2,455	1,700	2,455
2005-08-15	2,455	2,485	2,440	2,440	8,700	2,440
2005-08-12	2,460	2,530	2,430	2,450	20,800	2,450
2005-08-11	2,400	2,530	2,400	2,530	19,600	2,530
2005-08-10	2,405	2,450	2,405	2,425	8,300	2,425
2005-08-09	2,400	2,440	2,400	2,405	7,700	2,405
2005-08-08	2,395	2,450	2,390	2,400	12,100	2,400
2005-08-05	2,455	2,455	2,395	2,400	17,700	2,400
2005-08-04	2,470	2,500	2,400	2,415	36,000	2,415
2005-08-03	2,500	2,510	2,470	2,480	6,900	2,480
2005-08-02	2,540	2,540	2,470	2,500	12,900	2,500
2005-08-01	2,545	2,545	2,450	2,500	23,100	2,500
2005-07-29	2,420	2,430	2,420	2,425	3,500	2,425
2005-07-28	2,450	2,450	2,415	2,415	7,200	2,415
2005-07-27	2,425	2,425	2,400	2,400	7,700	2,400
2005-07-26	2,405	2,450	2,400	2,410	10,100	2,410
2005-07-25	2,445	2,455	2,420	2,440	4,500	2,440
2005-07-22	2,410	2,445	2,410	2,415	8,500	2,415
2005-07-21	2,410	2,470	2,410	2,410	11,000	2,410
2005-07-20	2,440	2,440	2,400	2,410	10,200	2,410
2005-07-19	2,415	2,455	2,415	2,440	8,000	2,440
2005-07-15	2,400	2,445	2,355	2,415	20,200	2,415
2005-07-14	2,490	2,495	2,410	2,420	25,200	2,420
2005-07-13	2,500	2,530	2,495	2,495	47,200	2,495
2005-07-12	2,540	2,580	2,500	2,520	15,700	2,520
2005-07-11	2,505	2,680	2,470	2,540	60,500	2,540
2005-07-08	2,390	2,390	2,320	2,385	4,400	2,385
2005-07-07	2,390	2,390	2,260	2,350	20,400	2,350
2005-07-06	2,395	2,405	2,390	2,390	29,600	2,390
2005-07-05	2,320	2,370	2,295	2,370	37,800	2,370
2005-07-04	2,260	2,370	2,260	2,320	34,100	2,320
2005-07-01	2,235	2,285	2,230	2,255	18,400	2,255
2005-06-30	2,280	2,285	2,260	2,265	7,700	2,265
2005-06-29	2,260	2,295	2,260	2,270	6,400	2,270
2005-06-28	2,280	2,315	2,260	2,260	41,500	2,260
2005-06-27	2,285	2,285	2,240	2,260	17,100	2,260
2005-06-24	2,210	2,270	2,205	2,270	21,100	2,270
2005-06-23	2,180	2,250	2,160	2,250	64,400	2,250
2005-06-22	2,100	2,180	2,080	2,180	28,700	2,180
2005-06-21	2,095	2,095	2,060	2,065	7,600	2,065
2005-06-20	2,100	2,100	2,050	2,055	12,000	2,055
2005-06-17	2,070	2,100	2,045	2,100	16,500	2,100
2005-06-16	2,100	2,100	2,060	2,065	8,600	2,065
2005-06-15	2,055	2,100	2,050	2,090	19,500	2,090
2005-06-14	2,055	2,070	2,050	2,055	9,400	2,055
2005-06-13	2,080	2,080	2,060	2,070	3,900	2,070
2005-06-10	2,050	2,100	2,025	2,100	12,500	2,100
2005-06-09	2,060	2,110	2,055	2,055	27,600	2,055
2005-06-08	2,010	2,100	2,010	2,100	4,700	2,100
2005-06-07	2,100	2,100	1,960	2,025	14,700	2,025
2005-06-06	2,110	2,115	2,075	2,080	11,000	2,080
2005-06-03	2,110	2,130	2,080	2,120	41,000	2,120
2005-06-02	2,100	2,120	2,070	2,100	8,500	2,100
2005-06-01	2,095	2,110	2,090	2,100	15,300	2,100
2005-05-31	2,100	2,120	2,090	2,100	23,400	2,100
2005-05-30	2,110	2,110	2,055	2,095	10,400	2,095
2005-05-27	2,095	2,160	2,070	2,095	14,000	2,095
2005-05-26	2,050	2,080	2,040	2,055	4,500	2,055
2005-05-25	2,100	2,105	2,050	2,050	7,700	2,050
2005-05-24	2,100	2,115	2,090	2,115	22,100	2,115
2005-05-23	2,100	2,120	2,080	2,100	20,400	2,100
2005-05-20	2,100	2,100	2,030	2,090	10,700	2,090
2005-05-19	2,070	2,105	2,070	2,105	15,000	2,105
2005-05-18	2,020	2,120	2,020	2,100	23,400	2,100
2005-05-17	2,150	2,150	2,085	2,085	9,100	2,085
2005-05-16	2,180	2,200	2,140	2,150	11,700	2,150
2005-05-13	2,205	2,220	2,185	2,185	3,800	2,185
2005-05-12	2,220	2,220	2,200	2,200	1,700	2,200
2005-05-11	2,260	2,260	2,180	2,220	6,500	2,220
2005-05-10	2,340	2,340	2,260	2,270	6,300	2,270
2005-05-09	2,265	2,320	2,265	2,320	17,400	2,320
2005-05-06	2,255	2,255	2,230	2,255	6,300	2,255
2005-05-02	2,160	2,250	2,160	2,215	11,200	2,215
2005-04-28	2,360	2,360	2,210	2,280	5,800	2,280
2005-04-27	2,400	2,400	2,260	2,320	20,900	2,320
2005-04-26	2,310	2,400	2,310	2,400	32,400	2,400
2005-04-25	2,300	2,300	2,275	2,300	11,800	2,300
2005-04-22	2,320	2,320	2,250	2,280	14,500	2,280
2005-04-21	2,200	2,200	2,160	2,200	5,300	2,200
2005-04-20	2,250	2,250	2,160	2,215	17,800	2,215
2005-04-19	2,110	2,180	2,110	2,180	14,900	2,180
2005-04-18	2,110	2,120	2,050	2,090	8,300	2,090
2005-04-15	2,110	2,140	2,080	2,140	12,800	2,140
2005-04-14	2,130	2,130	2,070	2,110	40,700	2,110
2005-04-13	2,180	2,180	2,000	2,090	51,000	2,090
2005-04-12	2,225	2,245	2,150	2,180	16,900	2,180
2005-04-11	2,260	2,270	2,080	2,165	25,400	2,165
2005-04-08	2,300	2,300	2,250	2,260	13,300	2,260
2005-04-07	2,280	2,300	2,275	2,275	8,300	2,275
2005-04-06	2,290	2,300	2,280	2,280	8,600	2,280
2005-04-05	2,295	2,300	2,290	2,295	16,200	2,295
2005-04-04	2,305	2,305	2,280	2,280	2,700	2,280
2005-04-01	2,300	2,300	2,290	2,300	1,000	2,300
2005-03-31	2,300	2,350	2,280	2,340	37,600	2,340
2005-03-30	2,365	2,365	2,345	2,345	10,800	2,345
2005-03-29	2,340	2,380	2,300	2,370	15,000	2,370
2005-03-28	2,310	2,370	2,310	2,330	11,200	2,330
2005-03-25	2,370	2,370	2,360	2,365	7,700	2,365
2005-03-24	2,360	2,380	2,330	2,370	27,500	2,370
2005-03-23	2,400	2,400	2,360	2,380	34,200	2,380
2005-03-22	2,345	2,435	2,330	2,400	17,400	2,400
2005-03-18	2,350	2,360	2,350	2,355	15,000	2,355
2005-03-17	2,375	2,375	2,360	2,370	17,000	2,370
2005-03-16	2,405	2,405	2,365	2,385	10,700	2,385
2005-03-15	2,480	2,480	2,400	2,400	13,500	2,400
2005-03-14	2,445	2,500	2,440	2,480	59,300	2,480
2005-03-11	2,395	2,425	2,380	2,410	18,100	2,410
2005-03-10	2,400	2,405	2,345	2,405	12,400	2,405
2005-03-09	2,270	2,350	2,270	2,305	30,300	2,305
2005-03-08	2,325	2,355	2,290	2,300	22,100	2,300
2005-03-07	2,360	2,380	2,360	2,365	5,600	2,365
2005-03-04	2,335	2,415	2,335	2,395	24,200	2,395
2005-03-03	2,375	2,385	2,365	2,380	10,500	2,380
2005-03-02	2,395	2,400	2,350	2,380	16,600	2,380
2005-03-01	2,350	2,415	2,315	2,395	28,600	2,395
2005-02-28	2,550	2,550	2,360	2,390	120,000	2,390
2005-02-25	2,300	2,315	2,285	2,295	74,700	2,295
2005-02-24	2,340	2,340	2,290	2,300	91,600	2,300
2005-02-23	2,335	2,340	2,245	2,340	75,500	2,340
2005-02-22	2,175	2,340	2,170	2,215	134,700	2,215
2005-02-21	2,130	2,160	2,060	2,110	107,000	2,110
2005-02-18	2,185	2,230	2,150	2,210	41,400	2,210
2005-02-17	2,075	2,190	2,075	2,160	32,300	2,160
2005-02-16	2,050	2,120	2,030	2,120	37,000	2,120
2005-02-15	2,015	2,055	2,010	2,020	45,300	2,020
2005-02-14	1,999	2,010	1,990	2,010	48,400	2,010
2005-02-10	1,980	2,000	1,970	1,981	17,900	1,981
2005-02-09	2,000	2,035	2,000	2,020	34,600	2,020
2005-02-08	2,020	2,040	2,015	2,040	31,400	2,040
2005-02-07	2,025	2,070	1,990	2,060	32,700	2,060
2005-02-04	2,070	2,090	2,040	2,065	9,600	2,065
2005-02-03	2,120	2,135	2,085	2,110	10,100	2,110
2005-02-02	2,145	2,160	2,115	2,160	28,100	2,160
2005-02-01	2,175	2,190	2,120	2,150	4,800	2,150
2005-01-31	2,100	2,210	2,100	2,175	24,800	2,175
2005-01-28	2,040	2,100	2,040	2,100	43,200	2,100
2005-01-27	2,125	2,125	2,070	2,070	47,500	2,070
2005-01-26	2,080	2,230	2,080	2,130	45,700	2,130
2005-01-25	2,100	2,100	2,065	2,065	13,700	2,065
2005-01-24	2,140	2,150	2,090	2,090	21,200	2,090
2005-01-21	2,070	2,150	2,050	2,150	25,000	2,150
2005-01-20	2,080	2,080	2,040	2,080	36,300	2,080
2005-01-19	2,000	2,070	2,000	2,040	24,700	2,040
2005-01-18	1,985	1,990	1,980	1,986	24,900	1,986
2005-01-17	1,998	1,999	1,980	1,995	32,000	1,995
2005-01-14	1,970	1,971	1,955	1,960	17,100	1,960
2005-01-13	2,000	2,000	1,970	1,977	15,800	1,977
2005-01-12	1,982	2,000	1,980	2,000	36,400	2,000
2005-01-11	1,930	1,970	1,930	1,952	37,400	1,952
2005-01-07	1,900	1,905	1,882	1,900	10,900	1,900
2005-01-06	1,861	1,900	1,860	1,885	20,500	1,885
2005-01-05	1,910	1,910	1,850	1,861	8,300	1,861
2005-01-04	1,920	1,920	1,850	1,900	3,600	1,900

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