9058 トランコム(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,400	3,420	3,380	3,385	17,500	3,385
2013-12-27	3,265	3,395	3,265	3,380	37,700	3,380
2013-12-26	3,125	3,280	3,125	3,265	35,600	3,265
2013-12-25	3,130	3,225	3,110	3,135	67,900	3,135
2013-12-24	3,250	3,325	3,060	3,140	115,500	3,140
2013-12-20	3,300	3,350	3,225	3,300	63,200	3,300
2013-12-19	3,360	3,415	3,315	3,335	69,100	3,335
2013-12-18	3,480	3,490	3,390	3,430	39,000	3,430
2013-12-17	3,390	3,435	3,365	3,425	37,000	3,425
2013-12-16	3,415	3,430	3,360	3,400	30,800	3,400
2013-12-13	3,425	3,430	3,355	3,410	46,500	3,410
2013-12-12	3,425	3,425	3,330	3,400	25,700	3,400
2013-12-11	3,425	3,460	3,420	3,425	25,800	3,425
2013-12-10	3,435	3,465	3,355	3,420	49,800	3,420
2013-12-09	3,440	3,620	3,415	3,480	120,900	3,480
2013-12-06	3,250	3,270	3,105	3,230	36,400	3,230
2013-12-05	3,290	3,350	3,250	3,270	56,600	3,270
2013-12-04	3,175	3,280	3,175	3,255	42,700	3,255
2013-12-03	3,135	3,215	3,130	3,165	48,800	3,165
2013-12-02	3,135	3,140	3,110	3,125	13,200	3,125
2013-11-29	3,115	3,145	3,100	3,135	18,200	3,135
2013-11-28	3,065	3,140	3,065	3,115	45,600	3,115
2013-11-27	3,030	3,055	3,000	3,045	27,400	3,045
2013-11-26	3,080	3,080	3,040	3,060	15,000	3,060
2013-11-25	3,090	3,095	3,075	3,085	16,100	3,085
2013-11-22	3,085	3,095	3,060	3,085	18,100	3,085
2013-11-21	3,055	3,095	3,050	3,060	15,600	3,060
2013-11-20	2,995	3,040	2,995	3,035	19,600	3,035
2013-11-19	3,010	3,030	3,000	3,015	17,800	3,015
2013-11-18	3,040	3,040	3,005	3,010	9,300	3,010
2013-11-15	3,055	3,095	3,040	3,040	23,100	3,040
2013-11-14	2,950	3,055	2,948	3,045	34,400	3,045
2013-11-13	2,960	2,960	2,874	2,925	12,000	2,925
2013-11-12	2,902	2,968	2,886	2,960	40,300	2,960
2013-11-11	2,871	2,883	2,851	2,852	19,600	2,852
2013-11-08	2,910	2,910	2,861	2,863	22,100	2,863
2013-11-07	2,931	2,931	2,901	2,904	24,200	2,904
2013-11-06	2,941	2,960	2,913	2,923	25,700	2,923
2013-11-05	2,941	2,966	2,921	2,941	25,700	2,941
2013-11-01	3,035	3,075	2,931	2,934	34,400	2,934
2013-10-31	3,100	3,110	3,045	3,075	25,100	3,075
2013-10-30	3,100	3,180	3,080	3,130	66,700	3,130
2013-10-29	3,095	3,095	3,055	3,065	28,300	3,065
2013-10-28	3,060	3,100	3,060	3,095	12,000	3,095
2013-10-25	3,120	3,120	3,035	3,035	9,300	3,035
2013-10-24	3,075	3,125	3,030	3,120	10,900	3,120
2013-10-23	3,035	3,235	3,025	3,120	77,500	3,120
2013-10-22	3,035	3,045	3,010	3,030	15,400	3,030
2013-10-21	3,000	3,030	2,991	3,030	11,600	3,030
2013-10-18	3,005	3,020	3,000	3,010	8,600	3,010
2013-10-17	3,010	3,030	3,005	3,015	12,600	3,015
2013-10-16	2,997	3,020	2,990	3,015	8,400	3,015
2013-10-15	3,005	3,030	2,993	3,015	13,900	3,015
2013-10-11	2,989	3,000	2,975	2,998	17,200	2,998
2013-10-10	2,981	2,981	2,951	2,975	8,100	2,975
2013-10-09	2,978	2,980	2,941	2,980	11,900	2,980
2013-10-08	2,930	2,957	2,901	2,936	10,500	2,936
2013-10-07	2,950	2,980	2,854	2,951	30,100	2,951
2013-10-04	2,932	2,980	2,901	2,969	14,700	2,969
2013-10-03	2,961	2,979	2,943	2,962	13,100	2,962
2013-10-02	2,980	2,980	2,935	2,964	11,300	2,964
2013-10-01	2,933	2,964	2,926	2,963	5,800	2,963
2013-09-30	2,931	2,964	2,909	2,933	7,900	2,933
2013-09-27	2,997	3,020	2,961	2,988	13,000	2,988
2013-09-26	2,928	3,025	2,901	2,997	18,100	2,997
2013-09-25	2,976	2,976	2,952	2,960	8,800	2,960
2013-09-24	2,953	2,985	2,951	2,976	5,000	2,976
2013-09-20	2,971	2,986	2,951	2,984	10,600	2,984
2013-09-19	2,970	2,970	2,944	2,970	4,500	2,970
2013-09-18	2,901	2,976	2,901	2,951	15,700	2,951
2013-09-17	2,894	2,959	2,885	2,918	23,400	2,918
2013-09-13	2,869	2,880	2,849	2,878	12,200	2,878
2013-09-12	2,883	2,883	2,855	2,867	6,300	2,867
2013-09-11	2,900	2,901	2,871	2,875	12,400	2,875
2013-09-10	2,860	2,897	2,860	2,895	8,800	2,895
2013-09-09	2,848	2,859	2,820	2,859	10,400	2,859
2013-09-06	2,829	2,844	2,799	2,817	7,700	2,817
2013-09-05	2,809	2,825	2,800	2,806	12,000	2,806
2013-09-04	2,788	2,800	2,755	2,797	8,300	2,797
2013-09-03	2,729	2,787	2,720	2,787	9,900	2,787
2013-09-02	2,712	2,717	2,702	2,715	1,400	2,715
2013-08-30	2,760	2,760	2,711	2,721	6,700	2,721
2013-08-29	2,736	2,818	2,710	2,710	20,100	2,710
2013-08-28	2,765	2,770	2,735	2,754	13,500	2,754
2013-08-27	2,786	2,794	2,763	2,763	7,700	2,763
2013-08-26	2,769	2,818	2,769	2,781	6,000	2,781
2013-08-23	2,781	2,781	2,734	2,760	5,600	2,760
2013-08-22	2,738	2,780	2,731	2,733	18,300	2,733
2013-08-21	2,747	2,755	2,735	2,736	11,300	2,736
2013-08-20	2,756	2,768	2,746	2,746	8,700	2,746
2013-08-19	2,803	2,803	2,747	2,750	13,000	2,750
2013-08-16	2,823	2,823	2,751	2,753	6,000	2,753
2013-08-15	2,828	2,828	2,790	2,792	6,300	2,792
2013-08-14	2,797	2,827	2,785	2,797	11,100	2,797
2013-08-13	2,773	2,776	2,747	2,752	11,400	2,752
2013-08-12	2,793	2,799	2,761	2,762	12,900	2,762
2013-08-09	2,795	2,835	2,793	2,793	11,800	2,793
2013-08-08	2,828	2,855	2,791	2,793	27,700	2,793
2013-08-07	2,890	2,890	2,827	2,828	11,000	2,828
2013-08-06	2,916	2,920	2,828	2,890	33,200	2,890
2013-08-05	2,895	2,975	2,875	2,955	18,500	2,955
2013-08-02	2,880	2,894	2,859	2,894	20,700	2,894
2013-08-01	2,827	2,848	2,810	2,822	19,200	2,822
2013-07-31	2,918	2,918	2,863	2,871	9,500	2,871
2013-07-30	2,870	2,933	2,869	2,916	18,700	2,916
2013-07-29	2,940	2,940	2,833	2,846	18,300	2,846
2013-07-26	2,952	2,960	2,925	2,945	24,800	2,945
2013-07-25	2,952	2,961	2,906	2,951	27,900	2,951
2013-07-24	2,917	3,000	2,917	2,990	34,500	2,990
2013-07-23	2,894	2,953	2,868	2,940	31,900	2,940
2013-07-22	2,887	2,895	2,850	2,884	24,000	2,884
2013-07-19	2,919	2,919	2,853	2,855	13,900	2,855
2013-07-18	2,873	2,943	2,872	2,925	36,600	2,925
2013-07-17	2,908	2,908	2,833	2,873	43,100	2,873
2013-07-16	2,946	2,967	2,905	2,908	29,000	2,908
2013-07-12	2,940	2,976	2,917	2,929	12,500	2,929
2013-07-11	2,920	2,929	2,874	2,916	40,100	2,916
2013-07-10	2,920	2,938	2,902	2,919	22,800	2,919
2013-07-09	2,912	2,946	2,863	2,893	19,500	2,893
2013-07-08	2,961	2,982	2,862	2,862	15,800	2,862
2013-07-05	2,959	2,986	2,914	2,961	28,700	2,961
2013-07-04	2,947	2,948	2,910	2,926	18,800	2,926
2013-07-03	2,917	2,947	2,900	2,947	22,300	2,947
2013-07-02	2,920	2,925	2,885	2,916	23,600	2,916
2013-07-01	2,780	2,870	2,780	2,869	25,300	2,869
2013-06-28	2,631	2,794	2,631	2,780	49,100	2,780
2013-06-27	2,630	2,648	2,570	2,630	15,000	2,630
2013-06-26	2,772	2,793	2,615	2,620	35,300	2,620
2013-06-25	2,718	2,794	2,701	2,745	18,600	2,745
2013-06-24	2,737	2,799	2,737	2,768	17,600	2,768
2013-06-21	2,711	2,752	2,632	2,737	26,300	2,737
2013-06-20	2,719	2,772	2,690	2,761	33,400	2,761
2013-06-19	2,698	2,769	2,623	2,756	37,900	2,756
2013-06-18	2,650	2,681	2,604	2,636	52,900	2,636
2013-06-17	2,566	2,669	2,555	2,630	36,800	2,630
2013-06-14	2,611	2,630	2,526	2,537	27,500	2,537
2013-06-13	2,638	2,642	2,565	2,607	28,200	2,607
2013-06-12	2,601	2,648	2,535	2,638	25,100	2,638
2013-06-11	2,500	2,627	2,500	2,609	23,800	2,609
2013-06-10	2,534	2,568	2,502	2,516	23,300	2,516
2013-06-07	2,507	2,539	2,405	2,484	49,800	2,484
2013-06-06	2,631	2,637	2,510	2,541	44,300	2,541
2013-06-05	2,621	2,729	2,621	2,671	25,300	2,671
2013-06-04	2,580	2,634	2,563	2,618	29,600	2,618
2013-06-03	2,683	2,711	2,580	2,584	54,700	2,584
2013-05-31	2,705	2,744	2,680	2,692	18,000	2,692
2013-05-30	2,737	2,775	2,704	2,704	35,900	2,704
2013-05-29	2,720	2,861	2,720	2,793	26,200	2,793
2013-05-28	2,750	2,750	2,677	2,706	36,000	2,706
2013-05-27	2,744	2,775	2,717	2,752	26,600	2,752
2013-05-24	2,820	2,853	2,746	2,801	42,100	2,801
2013-05-23	2,914	2,965	2,802	2,807	44,900	2,807
2013-05-22	2,959	2,985	2,912	2,953	23,800	2,953
2013-05-21	3,110	3,110	2,908	2,922	66,800	2,922
2013-05-20	3,020	3,150	3,000	3,110	50,900	3,110
2013-05-17	2,910	3,070	2,880	2,995	38,200	2,995
2013-05-16	2,900	2,917	2,788	2,915	48,000	2,915
2013-05-15	2,996	2,997	2,872	2,900	79,600	2,900
2013-05-14	3,115	3,115	2,984	2,997	69,200	2,997
2013-05-13	3,150	3,170	3,010	3,155	82,200	3,155
2013-05-10	3,100	3,175	3,045	3,070	79,300	3,070
2013-05-09	3,000	3,080	3,000	3,030	71,500	3,030
2013-05-08	2,890	2,995	2,890	2,976	72,300	2,976
2013-05-07	2,859	2,886	2,815	2,849	39,300	2,849
2013-05-02	2,844	2,850	2,804	2,830	26,700	2,830
2013-05-01	2,838	2,848	2,810	2,830	25,200	2,830
2013-04-30	2,830	2,917	2,810	2,810	26,700	2,810
2013-04-26	2,907	2,954	2,804	2,828	50,200	2,828
2013-04-25	2,910	2,918	2,873	2,907	22,400	2,907
2013-04-24	2,889	2,910	2,883	2,905	26,600	2,905
2013-04-23	2,850	2,878	2,840	2,875	26,100	2,875
2013-04-22	2,815	2,865	2,815	2,844	32,400	2,844
2013-04-19	2,801	2,828	2,786	2,814	25,400	2,814
2013-04-18	2,711	2,813	2,696	2,801	42,300	2,801
2013-04-17	2,726	2,745	2,699	2,701	13,400	2,701
2013-04-16	2,651	2,741	2,640	2,723	57,600	2,723
2013-04-15	2,676	2,721	2,673	2,673	13,800	2,673
2013-04-12	2,700	2,710	2,671	2,700	14,300	2,700
2013-04-11	2,700	2,725	2,662	2,692	18,400	2,692
2013-04-10	2,705	2,719	2,677	2,696	19,500	2,696
2013-04-09	2,796	2,799	2,720	2,721	20,200	2,721
2013-04-08	2,799	2,853	2,729	2,792	56,500	2,792
2013-04-05	2,748	2,810	2,685	2,709	42,400	2,709
2013-04-04	2,665	2,740	2,588	2,733	46,900	2,733
2013-04-03	2,496	2,756	2,495	2,745	63,700	2,745
2013-04-02	2,310	2,536	2,296	2,513	46,800	2,513
2013-04-01	2,612	2,640	2,425	2,448	39,900	2,448
2013-03-29	2,639	2,659	2,606	2,632	29,100	2,632
2013-03-28	2,713	2,754	2,668	2,689	17,800	2,689
2013-03-27	2,735	2,770	2,706	2,712	28,100	2,712
2013-03-26	2,833	2,833	2,783	2,787	18,100	2,787
2013-03-25	2,803	2,915	2,781	2,854	47,600	2,854
2013-03-22	2,827	2,833	2,802	2,802	23,300	2,802
2013-03-21	2,850	2,883	2,813	2,856	36,200	2,856
2013-03-19	2,774	2,856	2,762	2,823	49,300	2,823
2013-03-18	2,790	2,806	2,731	2,736	33,700	2,736
2013-03-15	2,766	2,832	2,743	2,789	42,300	2,789
2013-03-14	2,610	2,732	2,610	2,712	35,800	2,712
2013-03-13	2,564	2,626	2,551	2,616	20,600	2,616
2013-03-12	2,603	2,610	2,531	2,544	16,300	2,544
2013-03-11	2,591	2,619	2,591	2,603	11,400	2,603
2013-03-08	2,605	2,640	2,575	2,584	41,400	2,584
2013-03-07	2,580	2,620	2,580	2,606	35,200	2,606
2013-03-06	2,565	2,582	2,490	2,574	23,700	2,574
2013-03-05	2,585	2,585	2,479	2,515	17,500	2,515
2013-03-04	2,548	2,597	2,531	2,553	35,700	2,553
2013-03-01	2,460	2,540	2,451	2,506	52,200	2,506
2013-02-28	2,392	2,453	2,391	2,449	23,300	2,449
2013-02-27	2,399	2,401	2,370	2,391	9,200	2,391
2013-02-26	2,361	2,402	2,361	2,390	9,300	2,390
2013-02-25	2,392	2,419	2,364	2,401	22,900	2,401
2013-02-22	2,362	2,402	2,351	2,383	14,500	2,383
2013-02-21	2,406	2,415	2,384	2,395	14,100	2,395
2013-02-20	2,394	2,422	2,374	2,407	20,100	2,407
2013-02-19	2,321	2,432	2,320	2,377	49,400	2,377
2013-02-18	2,250	2,326	2,250	2,292	33,300	2,292
2013-02-15	2,289	2,298	2,198	2,237	27,900	2,237
2013-02-14	2,314	2,334	2,280	2,284	29,200	2,284
2013-02-13	2,291	2,310	2,277	2,306	29,000	2,306
2013-02-12	2,274	2,297	2,251	2,276	13,900	2,276
2013-02-08	2,308	2,344	2,280	2,297	21,900	2,297
2013-02-07	2,352	2,364	2,321	2,324	22,700	2,324
2013-02-06	2,272	2,354	2,272	2,302	38,200	2,302
2013-02-05	2,259	2,295	2,247	2,252	51,200	2,252
2013-02-04	2,332	2,340	2,271	2,306	59,900	2,306
2013-02-01	2,475	2,476	2,366	2,366	96,300	2,366
2013-01-31	2,510	2,528	2,453	2,480	222,200	2,480
2013-01-30	2,222	2,531	2,220	2,519	381,000	2,519
2013-01-29	2,140	2,198	2,140	2,192	106,000	2,192
2013-01-28	2,052	2,130	2,052	2,120	58,000	2,120
2013-01-25	2,037	2,076	2,036	2,048	17,400	2,048
2013-01-24	2,003	2,036	2,002	2,023	12,900	2,023
2013-01-23	2,033	2,046	2,001	2,040	17,700	2,040
2013-01-22	2,064	2,067	2,047	2,055	11,000	2,055
2013-01-21	2,030	2,075	2,029	2,064	19,400	2,064
2013-01-18	2,011	2,058	2,011	2,033	15,600	2,033
2013-01-17	1,988	2,081	1,980	2,019	88,800	2,019
2013-01-16	2,017	2,063	2,012	2,061	46,700	2,061
2013-01-15	1,960	2,029	1,937	2,027	53,100	2,027
2013-01-11	2,068	2,068	2,020	2,030	51,700	2,030
2013-01-10	2,010	2,069	2,010	2,069	52,600	2,069
2013-01-09	1,940	2,033	1,940	2,029	64,300	2,029
2013-01-08	1,930	1,948	1,923	1,940	40,000	1,940
2013-01-07	1,900	1,957	1,900	1,943	65,300	1,943
2013-01-04	1,821	1,881	1,810	1,881	46,300	1,881

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