1. HOME >
  2. 株価時系列 >
  3. 9058 >
  4. 2016年

9058 トランコム(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305,6805,7605,6805,73019,1005,730
2016-12-295,7905,7905,6205,67011,8005,670
2016-12-285,7205,8105,6705,79013,7005,790
2016-12-275,7005,7705,6705,7008,3005,700
2016-12-265,6205,7105,6205,7009,4005,700
2016-12-225,8005,8005,6805,7007,1005,700
2016-12-215,8205,8205,7605,80013,0005,800
2016-12-205,9005,9005,7805,82014,4005,820
2016-12-195,7705,8605,7605,84011,6005,840
2016-12-165,8605,9005,8005,87019,5005,870
2016-12-155,6805,9005,6505,87021,0005,870
2016-12-145,8205,8605,6605,66015,5005,660
2016-12-135,4605,8105,4405,77021,2005,770
2016-12-125,3205,4505,3205,4309,4005,430
2016-12-095,2805,4105,1805,32031,4005,320
2016-12-085,5105,5405,4505,48013,0005,480
2016-12-075,4505,4805,3505,41014,8005,410
2016-12-065,3905,4605,3905,42010,6005,420
2016-12-055,4305,5005,3505,39011,6005,390
2016-12-025,5005,5805,5005,5408,7005,540
2016-12-015,5205,6105,5105,54025,7005,540
2016-11-305,5205,6405,5105,57011,1005,570
2016-11-295,5205,5205,4305,51014,2005,510
2016-11-285,6205,6605,5605,58013,8005,580
2016-11-255,6405,6805,6005,6207,1005,620
2016-11-245,7805,7805,6705,6904,5005,690
2016-11-225,7505,8005,7305,7606,3005,760
2016-11-215,7405,7605,6805,7506,2005,750
2016-11-185,6005,7205,5805,71014,8005,710
2016-11-175,5205,5905,3905,55016,4005,550
2016-11-165,1205,5305,1205,52025,4005,520
2016-11-155,2505,2605,0605,08023,3005,080
2016-11-145,3505,3705,2705,29019,9005,290
2016-11-115,4005,4205,3405,34015,3005,340
2016-11-105,3105,3805,2505,35018,3005,350
2016-11-095,4405,5005,0705,10036,2005,100
2016-11-085,5905,5905,4205,46015,9005,460
2016-11-075,5805,6005,5405,5606,8005,560
2016-11-045,6705,6705,5305,57016,1005,570
2016-11-025,6705,7305,5105,57052,8005,570
2016-11-015,9506,0105,6805,70039,3005,700
2016-10-316,1806,1806,0906,1107,4006,110
2016-10-286,1106,1806,1106,18013,0006,180
2016-10-276,0906,1306,0806,1009,4006,100
2016-10-266,0706,1306,0606,0909,1006,090
2016-10-256,0406,1306,0406,0905,2006,090
2016-10-246,0106,1106,0106,1003,1006,100
2016-10-216,1306,1606,0706,1103,6006,110
2016-10-206,1506,2106,1406,1905,4006,190
2016-10-196,1506,1706,0706,0904,4006,090
2016-10-176,1406,1606,0806,1106,0006,110
2016-10-135,9806,0505,9806,0307,0006,030
2016-10-126,0206,0305,9705,98015,9005,980
2016-10-116,0306,1606,0206,06012,5006,060
2016-10-076,1006,1206,0606,0907,6006,090
2016-10-066,1006,1706,0906,1506,9006,150
2016-10-056,1006,1506,1006,10010,1006,100
2016-10-046,3306,3306,1506,2005,4006,200
2016-10-036,3406,3406,2206,2509,1006,250
2016-09-306,4106,4106,3006,3407,9006,340
2016-09-296,4006,4206,2906,4105,0006,410
2016-09-286,4006,4406,3206,40011,4006,400
2016-09-276,1006,4006,0906,40011,7006,400
2016-09-266,2506,3006,1006,10010,7006,100
2016-09-236,0506,2005,9806,19014,5006,190
2016-09-215,8406,0705,8406,0509,4006,050
2016-09-205,8505,9505,8305,84010,0005,840
2016-09-165,9206,0205,9205,9405,4005,940
2016-09-155,9005,9605,9005,9205,6005,920
2016-09-145,9806,0205,9405,9508,6005,950
2016-09-136,1206,1206,0406,0406,2006,040
2016-09-126,1206,2205,9606,0209,9006,020
2016-09-096,2006,2506,1306,17011,5006,170
2016-09-086,2806,3806,2206,2307,5006,230
2016-09-076,3406,3606,2906,3206,0006,320
2016-09-066,3506,4506,3006,3108,9006,310
2016-09-056,3406,3406,2506,3304,0006,330
2016-09-026,2206,2806,2006,2307,4006,230
2016-09-016,2306,4406,2306,3204,2006,320
2016-08-316,2006,2706,2006,2304,6006,230
2016-08-306,2706,2706,2006,2302,9006,230
2016-08-296,3206,3206,2006,2104,0006,210
2016-08-266,2906,3106,2206,2205,1006,220
2016-08-256,3606,3606,2706,2903,0006,290
2016-08-246,3806,4706,3806,4606,2006,460
2016-08-236,2506,3706,2506,3506,3006,350
2016-08-226,2306,3206,2306,3005,2006,300
2016-08-196,3006,3106,2706,3006,4006,300
2016-08-186,3506,3706,2106,2109,2006,210
2016-08-176,4206,4206,2406,26010,5006,260
2016-08-166,3306,3506,2206,22012,4006,220
2016-08-156,3606,4006,2706,3303,3006,330
2016-08-126,3606,4806,3006,3504,5006,350
2016-08-106,2906,4506,2906,3904,8006,390
2016-08-096,2806,3506,2706,2905,9006,290
2016-08-086,3106,3906,2106,29015,3006,290
2016-08-056,2706,3906,2206,28013,5006,280
2016-08-046,3806,4006,2106,27015,0006,270
2016-08-036,5506,5506,3206,38018,6006,380
2016-08-026,6706,6706,5506,5601,4006,560
2016-08-016,6306,6406,5606,6102,6006,610
2016-07-296,6006,6706,5606,6305,9006,630
2016-07-286,6706,7106,5306,55016,6006,550
2016-07-276,6806,7706,6706,6708,0006,670
2016-07-266,7506,7806,6406,72015,0006,720
2016-07-256,6906,9406,6706,8908,7006,890
2016-07-226,7906,8406,7706,7905,0006,790
2016-07-216,8606,9006,8206,8906,4006,890
2016-07-206,6406,7506,5406,7507,5006,750
2016-07-196,6406,6406,4106,54017,5006,540
2016-07-156,8906,9006,7306,7407,7006,740
2016-07-147,0007,0006,8306,8305,7006,830
2016-07-137,1507,1506,9507,0408,3007,040
2016-07-126,8806,9506,8806,93011,8006,930
2016-07-116,6806,8906,6806,8807,7006,880
2016-07-086,7006,7006,5806,6005,0006,600
2016-07-076,5106,7706,5106,7209,4006,720
2016-07-066,6606,6906,5006,5705,0006,570
2016-07-056,7306,8206,7206,8003,1006,800
2016-07-046,8206,8306,7006,7306,1006,730
2016-07-016,6906,7906,6606,7505,8006,750
2016-06-306,8106,8106,6806,7609,5006,760
2016-06-296,6806,7106,6306,7108,4006,710
2016-06-286,4306,8306,4306,62023,6006,620
2016-06-276,3506,5406,3006,43018,5006,430
2016-06-246,6306,6506,0706,32018,0006,320
2016-06-236,4006,6406,3506,53010,3006,530
2016-06-226,4006,4006,2706,3208,8006,320
2016-06-216,3106,4006,2806,35011,9006,350
2016-06-206,2906,4506,2906,3108,3006,310
2016-06-176,2006,2906,1006,1907,1006,190
2016-06-166,4506,4506,0306,06018,4006,060
2016-06-156,4806,6106,3906,43010,8006,430
2016-06-146,5606,7506,4606,5209,8006,520
2016-06-136,6806,7406,6106,6108,9006,610
2016-06-106,9006,9406,8006,85011,5006,850
2016-06-096,8706,8706,7506,8405,4006,840
2016-06-086,7206,8706,6306,87011,1006,870
2016-06-076,6606,7506,6206,7207,3006,720
2016-06-066,5706,6306,5206,6309,7006,630
2016-06-036,4806,5906,4806,5907,9006,590
2016-06-026,4106,4906,3706,42011,8006,420
2016-06-016,3706,4606,3706,4105,1006,410
2016-05-316,3806,4706,3806,44012,4006,440
2016-05-306,3306,3606,2406,3606,7006,360
2016-05-276,3206,3606,3106,3307,2006,330
2016-05-266,2906,3606,2706,31014,8006,310
2016-05-256,3406,4106,1206,16021,2006,160
2016-05-246,4406,4406,3006,34013,4006,340
2016-05-236,5306,5406,3906,47019,7006,470
2016-05-206,6006,6706,4606,47014,6006,470
2016-05-196,7006,7006,6206,6902,7006,690
2016-05-186,4606,6706,4506,63014,3006,630
2016-05-176,4806,4806,3206,4606,6006,460
2016-05-166,4606,5606,3306,3808,7006,380
2016-05-136,5806,5906,5006,54013,5006,540
2016-05-126,4106,5806,3806,58011,8006,580
2016-05-116,4206,4406,3406,41012,1006,410
2016-05-106,2906,4006,2806,34010,4006,340
2016-05-096,2806,3306,2106,28011,2006,280
2016-05-066,4206,5106,2506,29023,8006,290
2016-05-026,4206,6806,3506,52029,9006,520
2016-04-286,1006,5706,0706,50053,7006,500
2016-04-276,0006,0405,9405,95025,2005,950
2016-04-266,0106,0105,8605,99024,7005,990
2016-04-256,1406,1406,0506,08011,8006,080
2016-04-226,0606,1005,9906,0808,3006,080
2016-04-216,0006,0606,0006,06012,2006,060
2016-04-205,9806,0705,9606,00012,1006,000
2016-04-196,0606,0605,9106,02013,4006,020
2016-04-186,1306,1305,8805,89014,1005,890
2016-04-156,2106,3006,0906,1308,6006,130
2016-04-146,2006,2706,1806,22011,4006,220
2016-04-136,0906,1506,0806,1207,4006,120
2016-04-126,1806,2506,0806,10010,3006,100
2016-04-116,3006,3506,0706,18015,2006,180
2016-04-086,0606,4506,0006,37017,5006,370
2016-04-076,1006,2206,0906,13010,4006,130
2016-04-066,2306,3106,0406,08018,6006,080
2016-04-056,5006,5006,2306,25012,1006,250
2016-04-046,3806,5306,3806,50017,8006,500
2016-04-016,5906,6006,4206,46015,4006,460
2016-03-316,6906,7706,5906,59015,7006,590
2016-03-306,6706,7406,6106,66018,4006,660
2016-03-296,5006,6606,4706,57020,6006,570
2016-03-286,4206,5006,3706,50017,5006,500
2016-03-256,3806,4206,3306,42013,5006,420
2016-03-246,3606,3606,2906,3208,1006,320
2016-03-236,3006,3506,2706,3207,2006,320
2016-03-226,1306,2906,1306,29015,2006,290
2016-03-186,1406,1506,0006,11010,1006,110
2016-03-176,1006,1906,0406,1006,8006,100
2016-03-166,1006,1206,0706,1005,5006,100
2016-03-156,1306,1906,0606,12015,2006,120
2016-03-146,0606,1806,0506,11017,2006,110
2016-03-115,9706,2105,9706,06017,5006,060
2016-03-106,0406,1506,0006,07016,8006,070
2016-03-095,9306,0705,9105,94012,7005,940
2016-03-086,1106,1105,9406,04012,4006,040
2016-03-076,1906,2206,1006,14014,4006,140
2016-03-046,0406,0906,0006,0907,7006,090
2016-03-036,0706,1406,0506,10011,3006,100
2016-03-026,1706,1806,1006,13015,6006,130
2016-03-016,1606,1906,0406,08012,4006,080
2016-02-296,3306,3306,1506,16014,8006,160
2016-02-266,4106,5106,2006,23017,7006,230
2016-02-256,2306,4106,2306,38014,3006,380
2016-02-246,1206,4006,1006,13015,0006,130
2016-02-236,2506,3306,1406,15011,5006,150
2016-02-226,3506,4406,3106,3407,5006,340
2016-02-196,3606,4606,2306,42013,2006,420
2016-02-186,4406,6006,4406,52010,5006,520
2016-02-176,4806,6306,3906,44012,8006,440
2016-02-166,5006,6406,4306,43018,1006,430
2016-02-156,4606,9006,4606,67022,3006,670
2016-02-126,3806,5706,2206,36037,2006,360
2016-02-106,7306,7406,4306,47029,7006,470
2016-02-096,4006,7006,3206,64023,3006,640
2016-02-086,7006,8606,6206,73022,0006,730
2016-02-056,8106,8606,6106,80023,5006,800
2016-02-047,2007,2006,9707,0007,9007,000
2016-02-037,4507,4507,1307,20011,2007,200
2016-02-027,3307,4607,2607,42013,7007,420
2016-02-017,0707,5007,0407,48019,5007,480
2016-01-297,0007,1907,0007,16017,6007,160
2016-01-286,8907,1506,8506,96041,4006,960
2016-01-276,6706,9406,6706,89029,9006,890
2016-01-266,6806,8006,4806,67050,7006,670
2016-01-256,3806,6106,2306,58024,4006,580
2016-01-225,9606,2105,8406,21014,2006,210
2016-01-216,0506,1305,7805,78014,3005,780
2016-01-206,5806,5806,0606,08014,8006,080
2016-01-196,5706,6606,4806,4907,1006,490
2016-01-186,5006,5806,4406,5708,7006,570
2016-01-156,4506,6006,4006,50026,7006,500
2016-01-146,4106,4906,3506,44021,8006,440
2016-01-136,4006,6906,4006,63015,4006,630
2016-01-126,3806,5406,3606,40027,7006,400
2016-01-086,3906,7206,3906,43021,1006,430
2016-01-076,5606,5806,4006,45018,9006,450
2016-01-066,7906,7906,5206,64025,9006,640
2016-01-056,7306,7606,6006,60026,0006,600
2016-01-046,7606,8306,6506,69023,2006,690

分割・併合履歴 ： [2000-03-28]1株→2株