1. HOME >
  2. 株価時系列 >
  3. 9058 >
  4. 2012年

9058 トランコム(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,8001,8071,7531,77431,4001,774
2012-12-271,7101,7951,7101,79540,0001,795
2012-12-261,6521,7151,6511,70579,1001,705
2012-12-251,6771,6771,6611,66116,4001,661
2012-12-211,6871,6871,6601,67724,0001,677
2012-12-201,6801,6881,6671,67822,3001,678
2012-12-191,6791,6871,6701,67828,1001,678
2012-12-181,6631,6791,6561,67223,7001,672
2012-12-171,6441,6581,6311,65522,7001,655
2012-12-141,6191,6311,6171,62423,1001,624
2012-12-131,6241,6251,6111,61822,1001,618
2012-12-121,6221,6291,6121,62435,0001,624
2012-12-111,6361,6391,6101,62291,2001,622
2012-12-101,5271,5351,5141,51623,1001,516
2012-12-071,5171,5321,5141,52610,7001,526
2012-12-061,5321,5321,5151,51714,0001,517
2012-12-051,5391,5391,5321,53210,9001,532
2012-12-041,5401,5521,5391,5396,5001,539
2012-12-031,5401,5671,5401,55715,8001,557
2012-11-301,5221,5441,5221,5378,6001,537
2012-11-291,5301,5311,5201,5235,7001,523
2012-11-281,5351,5371,5301,53315,4001,533
2012-11-271,5251,5441,5251,53520,9001,535
2012-11-261,4991,5351,4981,52939,0001,529
2012-11-221,4901,4941,4851,49028,6001,490
2012-11-211,4821,4901,4771,48811,3001,488
2012-11-201,4751,4831,4721,47411,6001,474
2012-11-191,4671,4821,4671,47417,8001,474
2012-11-161,4681,4711,4651,47011,6001,470
2012-11-151,4801,4801,4681,46915,2001,469
2012-11-141,4761,4801,4761,4786,2001,478
2012-11-131,4791,4791,4741,4785,1001,478
2012-11-121,4781,4881,4761,4784,6001,478
2012-11-091,4751,4791,4701,47814,4001,478
2012-11-081,4901,4901,4751,47918,2001,479
2012-11-071,5121,5121,4861,49129,5001,491
2012-11-061,5111,5151,5091,51140,2001,511
2012-11-051,5091,5091,5061,5087,3001,508
2012-11-021,5101,5151,5091,50911,2001,509
2012-11-011,5101,5121,5061,5085,6001,508
2012-10-311,5151,5151,5051,5106,8001,510
2012-10-301,5151,5151,5101,5107,1001,510
2012-10-291,5151,5201,5141,5194,9001,519
2012-10-261,5181,5211,5131,51713,6001,517
2012-10-251,5201,5221,5161,5187,6001,518
2012-10-241,5251,5251,5161,5205,3001,520
2012-10-231,5301,5301,5221,5305,7001,530
2012-10-221,5401,5401,5231,5234,5001,523
2012-10-191,5481,5481,5351,5404,2001,540
2012-10-181,5301,5451,5261,5456,3001,545
2012-10-171,5321,5341,5301,53116,6001,531
2012-10-161,5261,5371,5261,5326,8001,532
2012-10-151,5501,5501,5151,5208,9001,520
2012-10-121,5481,5491,5371,5452,5001,545
2012-10-111,5391,5451,5331,5456,2001,545
2012-10-101,5291,5511,5281,55020,5001,550
2012-10-091,5091,5191,5091,51511,3001,515
2012-10-051,5021,5111,4971,49711,0001,497
2012-10-041,5071,5071,4981,50115,4001,501
2012-10-031,5231,5231,5071,5105,2001,510
2012-10-021,5261,5301,5171,52311,8001,523
2012-10-011,5471,5471,5301,5304,9001,530
2012-09-281,5481,5551,5451,55118,3001,551
2012-09-271,5251,5481,5251,54811,6001,548
2012-09-261,5101,5431,5051,53241,4001,532
2012-09-251,5681,5681,5551,566123,0001,566
2012-09-241,5751,5771,5611,57030,4001,570
2012-09-211,6061,6061,5791,58312,4001,583
2012-09-201,6091,6151,6061,6114,4001,611
2012-09-191,6071,6101,6031,6096,6001,609
2012-09-181,5931,6061,5931,6057,6001,605
2012-09-141,5941,5981,5911,5926,8001,592
2012-09-131,5831,5901,5651,58712,1001,587
2012-09-121,5831,5951,5751,57916,2001,579
2012-09-111,5901,6201,5901,61011,6001,610
2012-09-101,5761,5871,5761,5876,4001,587
2012-09-071,5721,5771,5711,57710,7001,577
2012-09-061,5681,5691,5611,5629,2001,562
2012-09-051,5731,5791,5691,57112,0001,571
2012-09-041,5651,5691,5611,5697,2001,569
2012-09-031,5701,5741,5651,5656,7001,565
2012-08-311,5401,5741,5351,56011,7001,560
2012-08-301,5681,5691,5451,54511,8001,545
2012-08-291,5341,5541,5341,55414,6001,554
2012-08-281,5181,5321,5181,53214,0001,532
2012-08-271,5021,5261,4851,51325,4001,513
2012-08-241,4851,4971,4811,49733,0001,497
2012-08-231,4831,4911,4761,48121,6001,481
2012-08-221,4781,4851,4681,47829,8001,478
2012-08-211,4901,4911,4761,47730,5001,477
2012-08-201,4941,4951,4881,49018,2001,490
2012-08-171,4891,4951,4851,48730,3001,487
2012-08-161,5261,5261,4701,48662,7001,486
2012-08-151,5791,5791,5151,52534,1001,525
2012-08-141,5851,5861,5811,5817,1001,581
2012-08-131,5851,5871,5851,5853,1001,585
2012-08-101,5881,5881,5831,5842,5001,584
2012-08-091,5901,5901,5821,5852,9001,585
2012-08-081,5821,5851,5821,5853,1001,585
2012-08-071,5851,5881,5821,5832,5001,583
2012-08-061,5881,5901,5841,5882,3001,588
2012-08-031,6021,6051,5891,5893,8001,589
2012-08-021,5981,6041,5971,6022,7001,602
2012-08-011,6041,6051,5981,5986,1001,598
2012-07-311,6121,6121,6031,6045,6001,604
2012-07-301,6111,6141,6111,6132,0001,613
2012-07-271,6101,6111,6001,6116,3001,611
2012-07-261,5971,6101,5971,6102,4001,610
2012-07-251,6021,6031,5971,5984,3001,598
2012-07-241,6061,6101,6031,6032,1001,603
2012-07-231,6111,6111,6061,6064,5001,606
2012-07-201,6131,6131,6111,6132,4001,613
2012-07-191,6121,6151,6121,6132,0001,613
2012-07-181,6111,6151,6111,6143,0001,614
2012-07-171,6111,6131,6091,6126,3001,612
2012-07-131,6121,6131,6111,6133,5001,613
2012-07-121,6091,6161,6051,61611,7001,616
2012-07-111,6051,6101,6051,6096,8001,609
2012-07-101,6251,6251,6101,61323,8001,613
2012-07-091,6291,6291,6241,6254,9001,625
2012-07-061,6451,6451,6201,6308,0001,630
2012-07-051,6501,6501,6451,6453,6001,645
2012-07-041,6531,6531,6481,6504,6001,650
2012-07-031,6601,6681,6501,6535,7001,653
2012-07-021,6621,6621,6571,6606,6001,660
2012-06-291,6601,6601,6501,6543,6001,654
2012-06-281,6601,6601,6491,6507,3001,650
2012-06-271,6501,6631,6501,6603,9001,660
2012-06-261,6501,6551,6481,6481,9001,648
2012-06-251,6581,6601,6541,6552,7001,655
2012-06-221,6601,6641,6421,6622,1001,662
2012-06-211,6431,6661,6431,6669,8001,666
2012-06-201,6431,6601,6421,6606,5001,660
2012-06-191,6561,6731,6421,6425,7001,642
2012-06-181,6521,6751,6521,6741,8001,674
2012-06-151,6801,6801,6501,6506,0001,650
2012-06-141,6891,6891,6751,6823,2001,682
2012-06-131,6701,7011,6701,68014,6001,680
2012-06-121,6291,6701,6041,6708,0001,670
2012-06-111,6101,6251,6021,6251,4001,625
2012-06-081,6161,6291,6111,6111,9001,611
2012-06-071,6221,6341,6181,6182,4001,618
2012-06-061,6151,6371,6141,6164,7001,616
2012-06-051,6021,6021,5831,5832,7001,583
2012-06-041,6021,6191,5801,5834,5001,583
2012-06-011,6161,6281,6101,6102,1001,610
2012-05-311,6351,6401,6121,6163,3001,616
2012-05-301,6591,6601,6361,65012,9001,650
2012-05-291,6281,6481,6211,6483,4001,648
2012-05-281,6101,6201,6101,6205,2001,620
2012-05-251,5901,6121,5901,6083,2001,608
2012-05-241,5901,5971,5901,5933,7001,593
2012-05-231,5851,5921,5851,5881,7001,588
2012-05-221,5951,5951,5811,5812,0001,581
2012-05-211,5771,5921,5631,57710,9001,577
2012-05-181,6031,6071,5771,5778,4001,577
2012-05-171,6201,6301,6071,6074,8001,607
2012-05-161,6251,6501,6101,61711,9001,617
2012-05-151,6801,6801,6141,62015,0001,620
2012-05-141,6611,6801,6591,65910,7001,659
2012-05-111,6881,7061,6701,6748,0001,674
2012-05-101,6791,7201,6711,69417,8001,694
2012-05-091,6671,7301,6561,70237,8001,702
2012-05-081,6801,7001,6701,6944,5001,694
2012-05-071,7031,7101,6701,7104,6001,710
2012-05-021,7181,7181,6891,7074,6001,707
2012-05-011,7341,7341,7011,7012,8001,701
2012-04-271,7181,7381,6251,73819,9001,738
2012-04-261,7021,7291,7011,7189,4001,718
2012-04-251,6601,7021,6601,70211,6001,702
2012-04-241,6701,6831,6661,6673,9001,667
2012-04-231,6601,6741,6601,6666,3001,666
2012-04-201,6231,6551,6231,6455,9001,645
2012-04-191,6301,6731,6301,6459,7001,645
2012-04-181,6171,6351,6171,6302,4001,630
2012-04-171,6351,6371,6151,6153,4001,615
2012-04-161,6391,6451,6051,6434,6001,643
2012-04-131,5981,6401,5981,6355,3001,635
2012-04-121,5731,6001,5731,5926,4001,592
2012-04-111,5851,5971,5711,5719,3001,571
2012-04-101,6241,6251,5971,6093,5001,609
2012-04-091,6121,6291,5881,6296,9001,629
2012-04-061,6481,6551,6201,62710,3001,627
2012-04-051,6291,6501,6211,6507,5001,650
2012-04-041,6481,6651,6451,6586,7001,658
2012-04-031,6541,6671,6491,6677,7001,667
2012-04-021,6271,6541,6261,6547,3001,654
2012-03-301,6441,6441,6201,6257,2001,625
2012-03-291,6311,6501,6311,63512,4001,635
2012-03-281,6691,6701,6521,65211,8001,652
2012-03-271,6621,6791,6621,6698,3001,669
2012-03-261,6701,6701,6571,6609,1001,660
2012-03-231,6601,6851,6521,6693,6001,669
2012-03-221,6971,6971,6801,6856,3001,685
2012-03-211,6591,6921,6571,69210,5001,692
2012-03-191,6401,6511,6241,6509,7001,650
2012-03-161,6081,6191,6081,6194,7001,619
2012-03-151,6101,6401,6081,6089,2001,608
2012-03-141,5971,6141,5961,6025,5001,602
2012-03-131,5971,5991,5871,5917,2001,591
2012-03-121,5961,5981,5871,5883,5001,588
2012-03-091,5751,5881,5721,5758,4001,575
2012-03-081,5741,5801,5741,5779,1001,577
2012-03-071,5751,5751,5701,5715,2001,571
2012-03-061,5931,5951,5801,5826,1001,582
2012-03-051,5961,5961,5921,5935,4001,593
2012-03-021,5961,5981,5901,5974,4001,597
2012-03-011,5801,5991,5771,59910,9001,599
2012-02-291,5741,5801,5741,5775,1001,577
2012-02-281,5721,5751,5621,57310,5001,573
2012-02-271,5671,5811,5671,57211,5001,572
2012-02-241,5571,5581,5451,55710,4001,557
2012-02-231,5501,5571,5401,54326,4001,543
2012-02-221,5681,5701,5461,54810,7001,548
2012-02-211,5851,5851,5621,5687,3001,568
2012-02-201,5801,5891,5751,57515,2001,575
2012-02-171,5461,5571,5461,5505,8001,550
2012-02-161,5351,5461,5351,5386,5001,538
2012-02-151,5391,5551,5251,52615,0001,526
2012-02-141,5161,5301,5161,5224,7001,522
2012-02-131,5051,5151,5051,5155,7001,515
2012-02-101,5021,5101,5001,5004,1001,500
2012-02-091,5001,5101,5001,5107,0001,510
2012-02-081,5001,5051,5001,5005,2001,500
2012-02-071,5001,5031,4911,4923,1001,492
2012-02-061,4991,5041,4931,4936,2001,493
2012-02-031,4901,4991,4811,4995,4001,499
2012-02-021,4761,4921,4721,4909,2001,490
2012-02-011,4801,4921,4701,47014,5001,470
2012-01-311,5001,5001,4611,48424,1001,484
2012-01-301,5141,5201,5031,5069,4001,506
2012-01-271,5011,5031,5001,50011,8001,500
2012-01-261,5001,5081,4941,5006,0001,500
2012-01-251,5021,5101,5011,5044,2001,504
2012-01-241,5021,5101,5021,5102,0001,510
2012-01-231,5001,5081,4991,5024,7001,502
2012-01-201,4941,5051,4901,4999,0001,499
2012-01-191,4741,4871,4731,4863,0001,486
2012-01-181,4801,4801,4671,4735,7001,473
2012-01-171,4901,4901,4701,4803,5001,480
2012-01-161,5001,5001,4751,4805,0001,480
2012-01-131,4581,4801,4581,4753,8001,475
2012-01-121,4491,4501,4371,4481,2001,448
2012-01-111,4471,4481,4401,4402,8001,440
2012-01-101,4391,4441,4371,4372,3001,437
2012-01-061,4521,4521,4311,4316,5001,431
2012-01-051,4841,4861,4511,4518,0001,451
2012-01-041,4701,4831,4651,4805,0001,480

分割・併合履歴 ： [2000-03-28]1株→2株