1. HOME >
  2. 株価時系列 >
  3. 9058 >
  4. 2011年

9058 トランコム(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4521,4611,4501,4619,1001,461
2011-12-291,4161,4481,4151,44011,7001,440
2011-12-281,4041,4151,4041,4098,5001,409
2011-12-271,3971,4081,3971,4048,2001,404
2011-12-261,3951,3981,3901,3967,4001,396
2011-12-221,3811,3921,3761,3862,7001,386
2011-12-211,3901,3901,3801,3903,1001,390
2011-12-201,3701,3761,3501,3768,9001,376
2011-12-191,3811,3831,3701,3703,2001,370
2011-12-161,3711,3901,3711,3781,4001,378
2011-12-151,3881,3881,3611,36215,7001,362
2011-12-141,3861,3941,3821,3823,5001,382
2011-12-131,3841,3851,3801,3805,5001,380
2011-12-121,3951,3961,3831,3857,4001,385
2011-12-091,3971,3971,3801,38116,1001,381
2011-12-081,4071,4071,3901,3967,8001,396
2011-12-071,3881,3981,3881,3984,8001,398
2011-12-061,3911,3911,3831,3833,4001,383
2011-12-051,4001,4001,3791,3805,5001,380
2011-12-021,3771,3841,3701,3707,1001,370
2011-12-011,3691,3731,3601,3614,6001,361
2011-11-301,3551,3551,3421,3508,7001,350
2011-11-291,3851,3851,3471,35418,9001,354
2011-11-281,3981,4101,3601,37228,2001,372
2011-11-251,3651,3901,3651,3903,3001,390
2011-11-241,3671,3711,3621,3695,3001,369
2011-11-221,3861,3861,3701,3718,3001,371
2011-11-211,3851,3981,3841,3855,3001,385
2011-11-181,4001,4251,3751,39918,1001,399
2011-11-171,3751,4411,3611,40020,7001,400
2011-11-161,3961,3981,3721,3755,9001,375
2011-11-151,4001,4001,3691,38612,1001,386
2011-11-141,3901,3961,3881,39110,2001,391
2011-11-111,3991,3991,3851,38511,8001,385
2011-11-101,4301,4301,3961,39614,8001,396
2011-11-091,4401,4411,4381,4404,3001,440
2011-11-081,4551,4581,4401,44015,8001,440
2011-11-071,4751,4751,4541,45413,7001,454
2011-11-041,5221,5221,4601,47631,2001,476
2011-11-021,5401,5401,5171,5189,3001,518
2011-11-011,5701,5711,5171,55715,3001,557
2011-10-311,6051,6111,5951,6002,7001,600
2011-10-281,6171,6221,6031,6036,2001,603
2011-10-271,5551,6151,5441,61511,0001,615
2011-10-261,5511,5511,5491,5512,9001,551
2011-10-251,5531,5591,5491,5532,9001,553
2011-10-241,5521,5601,5521,5533,1001,553
2011-10-211,5551,5561,5421,5521,9001,552
2011-10-201,5551,5551,5451,5528001,552
2011-10-191,5511,5581,5511,5541,2001,554
2011-10-181,5601,5601,5451,5583,4001,558
2011-10-171,5661,5661,5501,5603,9001,560
2011-10-141,5571,5591,5431,5441,5001,544
2011-10-131,5671,5671,5551,5553,7001,555
2011-10-121,5501,5511,5491,5502,0001,550
2011-10-111,5671,5671,5501,5516,8001,551
2011-10-071,5491,5491,5301,5354,1001,535
2011-10-061,5371,5451,5251,5355,4001,535
2011-10-051,5601,5601,5261,5377,8001,537
2011-10-041,5451,5551,5221,5547,4001,554
2011-10-031,5691,5701,5551,5656,0001,565
2011-09-301,5801,5811,5611,5817,5001,581
2011-09-291,5501,5651,5501,5646,5001,564
2011-09-281,5421,5581,5311,55030,9001,550
2011-09-271,5351,5451,5151,53256,7001,532
2011-09-261,5071,5071,4901,49513,5001,495
2011-09-221,5081,5081,4991,5076,9001,507
2011-09-211,5091,5101,5031,5083,2001,508
2011-09-201,5101,5141,5041,5044,4001,504
2011-09-161,4941,5141,4941,5144,0001,514
2011-09-151,4941,4941,4821,4873,5001,487
2011-09-141,4711,4861,4681,4688,1001,468
2011-09-131,5201,5361,4601,46217,5001,462
2011-09-121,5351,5351,5181,5186,3001,518
2011-09-091,5411,5481,5311,5353,2001,535
2011-09-081,5411,5501,5401,5403,9001,540
2011-09-071,5491,5511,5401,5402,6001,540
2011-09-061,5671,5671,5451,5493,4001,549
2011-09-051,5551,5601,5551,5602,4001,560
2011-09-021,5761,5801,5601,5603,9001,560
2011-09-011,5861,5931,5831,5832,2001,583
2011-08-311,6001,6001,5801,5863,0001,586
2011-08-301,6001,6051,5871,6004,0001,600
2011-08-291,5431,5741,5431,5742,8001,574
2011-08-261,5351,5451,5351,5433,3001,543
2011-08-251,5191,5351,5191,5351,7001,535
2011-08-241,5081,5201,5061,5142,7001,514
2011-08-231,5201,5271,5061,5082,6001,508
2011-08-221,5261,5291,5231,5262,7001,526
2011-08-191,5371,5401,5201,5294,4001,529
2011-08-181,5671,5671,5501,5522,4001,552
2011-08-171,5601,5671,5601,5671,2001,567
2011-08-161,5561,5651,5501,5652,7001,565
2011-08-151,5071,5501,5071,5356,7001,535
2011-08-121,5341,5601,4901,49017,4001,490
2011-08-111,5061,5301,5021,5301,9001,530
2011-08-101,5341,5401,5071,5297,2001,529
2011-08-091,4901,4971,4621,48113,8001,481
2011-08-081,5221,5351,5091,5096,7001,509
2011-08-051,5201,5501,5101,5389,6001,538
2011-08-041,6201,6201,5651,56513,7001,565
2011-08-031,6541,6541,6171,6243,7001,624
2011-08-021,6021,6901,6001,68021,0001,680
2011-08-011,6221,6221,5881,6025,9001,602
2011-07-291,5951,6301,5861,63013,6001,630
2011-07-281,6171,6171,6001,60017,8001,600
2011-07-271,5891,6301,5821,62024,4001,620
2011-07-261,5521,5881,5481,57316,3001,573
2011-07-251,5401,5471,5271,54513,0001,545
2011-07-221,5341,5371,5251,5296,7001,529
2011-07-211,5401,5421,5151,5404,8001,540
2011-07-201,5551,5551,5341,5455,1001,545
2011-07-191,5541,5541,5261,5404,6001,540
2011-07-151,5281,5541,5211,55432,6001,554
2011-07-141,4961,5201,4911,52018,3001,520
2011-07-131,4701,4881,4631,48833,0001,488
2011-07-121,4551,4651,4521,46017,8001,460
2011-07-111,4551,4621,4551,4595,4001,459
2011-07-081,4651,4651,4561,4608,4001,460
2011-07-071,4601,4621,4551,4606,6001,460
2011-07-061,4601,4691,4551,46011,3001,460
2011-07-051,4791,4791,4601,4603,9001,460
2011-07-041,5001,5171,4851,4853,9001,485
2011-07-011,4431,4851,4431,4856,1001,485
2011-06-301,4501,4501,4361,4438,6001,443
2011-06-291,4211,4351,4211,4356,3001,435
2011-06-281,3991,4151,3981,41510,3001,415
2011-06-271,3911,4001,3831,3947,5001,394
2011-06-241,3751,3831,3751,3834,4001,383
2011-06-231,3811,3811,3701,37510,1001,375
2011-06-221,3771,3861,3771,3814,9001,381
2011-06-211,3731,3901,3731,3806,1001,380
2011-06-201,3701,3801,3691,3745,8001,374
2011-06-171,3741,3741,3551,37010,9001,370
2011-06-161,3751,3851,3721,3776,2001,377
2011-06-151,3851,3861,3771,3849,2001,384
2011-06-141,3611,3701,3601,3638,7001,363
2011-06-131,3631,3701,3601,3627,3001,362
2011-06-101,3721,3781,3651,3657,1001,365
2011-06-091,3741,3791,3671,3714,2001,371
2011-06-081,3701,3721,3661,3705,4001,370
2011-06-071,3741,3771,3621,3665,1001,366
2011-06-061,3791,3791,3621,3703,7001,370
2011-06-031,3721,3771,3651,3713,4001,371
2011-06-021,3651,3771,3631,3715,7001,371
2011-06-011,4091,4131,3751,37516,1001,375
2011-05-311,4001,4171,4001,4171,8001,417
2011-05-301,3901,4021,3871,4024,3001,402
2011-05-271,4061,4061,3841,3899,5001,389
2011-05-261,4111,4111,3961,4023,6001,402
2011-05-251,4001,4001,3911,3953,9001,395
2011-05-241,4031,4131,4011,4042,5001,404
2011-05-231,4201,4221,4201,4201,2001,420
2011-05-201,4201,4381,4201,4203,2001,420
2011-05-191,4081,4151,4031,4065,1001,406
2011-05-181,4041,4221,4041,4152,9001,415
2011-05-171,4261,4441,4181,4222,6001,422
2011-05-161,4501,4521,4271,4449,1001,444
2011-05-131,4201,4301,4161,4245,0001,424
2011-05-121,4321,4351,4321,4358001,435
2011-05-111,4211,4351,4211,4311,9001,431
2011-05-101,4211,4301,4211,4262,2001,426
2011-05-091,4301,4301,4171,4273,3001,427
2011-05-061,4041,4301,4021,4153,8001,415
2011-05-021,4201,4471,4201,4473,3001,447
2011-04-281,4081,4321,4021,4209,4001,420
2011-04-271,4001,4091,3991,4087,7001,408
2011-04-261,3981,4101,3851,3956,1001,395
2011-04-251,4261,4401,4121,4123,5001,412
2011-04-221,4511,4511,4231,42810,9001,428
2011-04-211,4511,4791,4511,4716,4001,471
2011-04-201,4101,4661,4101,46612,0001,466
2011-04-191,3451,3801,3401,3806,2001,380
2011-04-181,3331,3361,3261,3367,9001,336
2011-04-151,3341,3381,3281,3283,8001,328
2011-04-141,3301,3311,3231,3253,8001,325
2011-04-131,3241,3401,3241,3304,6001,330
2011-04-121,3401,3401,3331,3404,0001,340
2011-04-111,3401,3841,3341,3504,9001,350
2011-04-081,3401,3401,3351,3395,0001,339
2011-04-071,3381,3451,3371,3406,4001,340
2011-04-061,3381,3601,3301,3356,9001,335
2011-04-051,4001,4001,3601,3603,3001,360
2011-04-041,4001,4081,3961,3963,7001,396
2011-04-011,4071,4141,3901,39410,9001,394
2011-03-311,4331,4341,4091,41714,6001,417
2011-03-301,4451,4451,4361,4406,3001,440
2011-03-291,4901,4951,4431,45112,1001,451
2011-03-281,4981,5031,4811,49915,5001,499
2011-03-251,5011,5011,4921,4988,7001,498
2011-03-241,5001,5211,5001,5004,7001,500
2011-03-231,5101,5381,5001,5105,7001,510
2011-03-221,5151,5191,4631,50317,4001,503
2011-03-181,3501,4291,3501,3959,0001,395
2011-03-171,2641,3871,2531,36510,0001,365
2011-03-161,1721,3291,1721,26518,1001,265
2011-03-151,3111,3111,0321,15522,3001,155
2011-03-141,2801,4001,2701,33219,6001,332
2011-03-111,6161,6161,5801,5806,8001,580
2011-03-101,6561,6561,6011,61816,0001,618
2011-03-091,6601,6601,6511,6607,8001,660
2011-03-081,6601,6621,6581,6587,1001,658
2011-03-071,6991,6991,6701,6706,3001,670
2011-03-041,7151,7151,6761,69718,5001,697
2011-03-031,6651,6701,6531,6655,8001,665
2011-03-021,6801,7001,6621,6752,2001,675
2011-03-011,7071,7101,6801,6944,5001,694
2011-02-281,6901,7001,6601,7007,9001,700
2011-02-251,6441,6901,6441,6905,3001,690
2011-02-241,6601,6681,6451,6487,2001,648
2011-02-231,6591,6851,6521,6856,5001,685
2011-02-221,6901,6901,6801,6812,5001,681
2011-02-211,7001,7001,6551,6976,2001,697
2011-02-181,6801,7121,6801,71210,3001,712
2011-02-171,6651,6701,6651,6701,2001,670
2011-02-161,6681,6901,6581,6695,6001,669
2011-02-151,6551,6701,6531,6707,1001,670
2011-02-141,6251,6491,6151,6155,4001,615
2011-02-101,6361,6361,5931,60010,9001,600
2011-02-091,6001,6411,6001,6407,3001,640
2011-02-081,5851,6001,5841,6004,6001,600
2011-02-071,5701,5881,5701,5855,4001,585
2011-02-041,5671,5791,5651,5703,4001,570
2011-02-031,5731,5731,5661,5679001,567
2011-02-021,5601,5751,5601,5742,0001,574
2011-02-011,5681,5761,5521,5604,2001,560
2011-01-311,5721,5851,5461,56510,7001,565
2011-01-281,5611,5721,5601,57210,8001,572
2011-01-271,5561,5601,5421,5606,3001,560
2011-01-261,5511,5581,5331,5584,9001,558
2011-01-251,5501,5511,5261,5515,1001,551
2011-01-241,5331,5441,5181,5402,0001,540
2011-01-211,5491,5491,5181,5334,8001,533
2011-01-201,5511,5651,5321,5504,2001,550
2011-01-191,5531,5531,5411,5512,4001,551
2011-01-181,5251,5501,5251,5462,0001,546
2011-01-171,5671,5671,5221,5334,4001,533
2011-01-141,5471,5601,5471,5484,5001,548
2011-01-131,5401,5601,5261,5336,4001,533
2011-01-121,5351,5401,5041,53411,3001,534
2011-01-111,5401,5521,5301,5382,6001,538
2011-01-071,5501,5721,5331,5594,5001,559
2011-01-061,5521,6201,5521,56512,0001,565
2011-01-051,5351,5801,5201,58010,9001,580
2011-01-041,5201,5331,5151,5323,8001,532

分割・併合履歴 ： [2000-03-28]1株→2株