[9058 東証1部] トランコム 日足 時系列データ

[9058 東証1部] トランコム (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-157920.007950.007800.007940.0020000158319000
2017-12-147820.007890.007820.007850.00890069921000
2017-12-137900.007980.007830.007830.0018700148000000
2017-12-127850.007860.007770.007800.0020900163140000
2017-12-118140.008140.007760.007890.0033000260729000
2017-12-087730.008190.007730.008160.0054400436437000
2017-12-077720.007790.007640.007730.0026000200411000
2017-12-067450.007820.007450.007710.0082400630091000
2017-12-057330.007500.007280.007450.0029400217756000
2017-12-047400.007400.007320.007360.0015700115635000
2017-12-017400.007430.007300.007390.0015200111971000
2017-11-307210.007340.007170.007320.0036500265283000
2017-11-297200.007290.007160.007230.0038100275514000
2017-11-287100.007160.007060.007110.0019100136022000
2017-11-277100.007170.007010.007050.0025100178101000
2017-11-246810.007110.006770.007040.0035500249160000
2017-11-226800.006900.006760.006860.0020400139396000
2017-11-216700.006830.006640.006750.0025000168487000
2017-11-206430.006640.006410.006600.0035800235201000
2017-11-176520.006520.006370.006420.0034700223634000
2017-11-166330.006460.006230.006420.0037700239291000
2017-11-156600.006600.006400.006420.0031500203660000
2017-11-146790.006790.006600.006600.0024500162939000
2017-11-136820.006820.006770.006800.001040070689000
2017-11-106800.006870.006790.006840.00930063621000
2017-11-096900.006970.006830.006890.0019100131676000
2017-11-086920.006930.006850.006900.0018800129515000
2017-11-076900.006970.006870.006920.0014700101700000
2017-11-066800.006970.006770.006910.0028200194444000
2017-11-027170.007170.006830.006860.0028700200070000
2017-11-016900.007190.006860.007150.0075200525741000
2017-10-316470.007060.006450.006900.00115200785656000
2017-10-306140.006150.006070.006100.0029800181834000
2017-10-276090.006130.006080.006130.001100067267000
2017-10-266060.006110.006060.006110.00740045052000
2017-10-256100.006150.006010.006060.001320079898000
2017-10-246100.006140.006080.006130.001560095259000
2017-10-236050.006110.006010.006100.001390084552000
2017-10-206040.006080.006020.006050.001150069599000
2017-10-196060.006070.006010.006040.001160070016000
2017-10-186040.006060.005980.006060.0030500183823000
2017-10-176090.006110.006050.006050.0025700155881000
2017-10-166130.006150.006080.006110.0019800120975000
2017-10-136150.006160.006060.006160.0019500119406000
2017-10-126150.006190.006120.006150.001320081123000
2017-10-116080.006160.006070.006150.001480090486000
2017-10-106140.006170.006100.006130.001610098694000
2017-10-066160.006190.006090.006140.001250076558000
2017-10-056200.006220.006140.006200.001290079784000
2017-10-046200.006220.006170.006220.001080066886000
2017-10-036220.006220.006140.006190.001470090771000
2017-10-026280.006280.006120.006170.0022200136770000
2017-09-296290.006310.006130.006180.0018100111828000
2017-09-286170.006390.006040.006350.0025000157563000
2017-09-276220.006260.006170.006210.0017000105376000
2017-09-266200.006280.006200.006270.001360084844000
2017-09-256180.006220.006120.006190.00960059455000
2017-09-226100.006160.006100.006130.001170071820000
2017-09-216280.006280.006160.006160.001350083787000
2017-09-206070.006260.006050.006220.0032600200890000
2017-09-195890.006080.005890.006070.0024700148939000
2017-09-155900.005940.005870.005870.001580093135000
2017-09-145860.005880.005800.005860.001440084213000
2017-09-135900.005900.005800.005840.001080063145000
2017-09-125750.005840.005740.005830.0018100104817000
2017-09-115770.005780.005710.005740.00910052274000
2017-09-085780.005780.005690.005720.001570090109000
2017-09-075690.005750.005670.005750.001370078326000
2017-09-065570.005690.005530.005670.0018900106538000
2017-09-055590.005630.005530.005530.00930051674000
2017-09-045570.005620.005530.005620.001670093093000
2017-09-015580.005650.005550.005640.0021100118321000
2017-08-315610.005610.005510.005530.0023400129648000
2017-08-305580.005660.005560.005620.001490083681000
2017-08-295580.005600.005540.005540.00980054558000
2017-08-285550.005620.005550.005580.001450080937000
2017-08-255620.005630.005550.005550.001620090451000
2017-08-245510.005630.005500.005620.001780099243000
2017-08-235580.005580.005500.005520.001050058028000
2017-08-225530.005570.005510.005560.001590088172000
2017-08-215500.005530.005490.005530.00960052912000
2017-08-185470.005480.005400.005480.001070058313000
2017-08-175390.005480.005390.005470.00740040304000
2017-08-165440.005450.005410.005430.001100059726000
2017-08-155440.005470.005370.005430.001590086491000
2017-08-145430.005430.005330.005350.0018700100326000
2017-08-105400.005440.005380.005430.00830044905000
2017-08-095500.005500.005360.005380.001740094017000
2017-08-085520.005520.005470.005500.00830045578000
2017-08-075560.005560.005500.005510.00510028146000
2017-08-045550.005550.005520.005540.00800044290000
2017-08-035500.005550.005500.005550.001480081874000
2017-08-025540.005550.005510.005530.001100060813000
2017-08-015430.005570.005430.005520.0038700213147000
2017-07-315490.005490.005440.005450.00940051297000
2017-07-285450.005470.005430.005460.001510082269000
2017-07-275470.005490.005450.005450.001750095788000
2017-07-265490.005510.005450.005470.0019300105689000
2017-07-255480.005550.005480.005510.001630090028000
2017-07-245570.005570.005480.005520.0023500129370000
2017-07-215590.005620.005520.005580.0029500164431000
2017-07-205500.005500.005470.005490.00820045024000
2017-07-195490.005530.005450.005500.0019100104981000
2017-07-185520.005520.005470.005490.001240068203000
2017-07-145480.005540.005480.005510.001330073203000
2017-07-135480.005500.005460.005480.001290070726000
2017-07-125460.005520.005460.005490.00960052655000
2017-07-115450.005500.005450.005480.00840046011000
2017-07-105440.005530.005420.005490.001820099870000
2017-07-075480.005480.005440.005440.001350073739000
2017-07-065530.005530.005490.005510.00940051800000
2017-07-055540.005550.005480.005510.001670092037000
2017-07-045570.005620.005490.005540.0021700120659000
2017-07-035490.005520.005480.005520.0021600118835000
2017-06-305490.005530.005480.005490.0019500107144000
2017-06-295520.005560.005490.005550.001400077331000
2017-06-285520.005540.005490.005490.001790098659000
2017-06-275500.005530.005490.005520.001070058977000
2017-06-265560.005560.005480.005490.001590087537000
2017-06-235540.005560.005500.005550.001720095020000
2017-06-225570.005580.005520.005540.001240068798000
2017-06-215640.005640.005570.005570.001190066583000
2017-06-205650.005650.005600.005610.001520085410000
2017-06-195550.005650.005550.005650.001660093003000
2017-06-165600.005600.005520.005530.001510083754000
2017-06-155600.005630.005550.005580.001250069786000
2017-06-145670.005680.005590.005600.001770099439000
2017-06-135640.005720.005620.005670.001680094922000
2017-06-125680.005720.005630.005700.001540087418000
2017-06-095660.005730.005630.005680.0017800100876000
2017-06-085680.005710.005660.005670.001490084635000
2017-06-075700.005720.005680.005690.001000056903000
2017-06-065750.005750.005630.005690.0025100142733000
2017-06-055890.005920.005750.005790.0021400124756000
2017-06-025900.005930.005840.005890.0020900123203000
2017-06-015880.005930.005880.005900.001440084944000
2017-05-315880.005990.005820.005880.0035400208723000
2017-05-305870.005900.005860.005870.001330078186000
2017-05-295880.005900.005800.005870.001650096727000
2017-05-265850.005920.005830.005830.001260073911000
2017-05-255730.005890.005710.005850.001570091626000
2017-05-245810.005840.005740.005740.001120064773000
2017-05-235780.005840.005740.005810.0022700131917000
2017-05-225610.005710.005610.005710.001310074123000
2017-05-195700.005740.005600.005640.001670094326000
2017-05-185670.005720.005670.005700.001630092814000
2017-05-175750.005760.005700.005730.001550088853000
2017-05-165680.005760.005670.005750.001230070485000
2017-05-155650.005740.005620.005730.0020900119189000
2017-05-125640.005660.005610.005640.00940052976000
2017-05-115610.005640.005550.005630.001720096251000
2017-05-105650.005720.005520.005540.0032300180814000
2017-05-095690.005700.005560.005670.0076900434377000
2017-05-085770.005930.005770.005890.0030500179317000
2017-05-025760.005910.005760.005800.0033200193531000
2017-05-015600.005720.005500.005720.0025600143025000
2017-04-285520.005620.005270.005600.0052500286649000
2017-04-275610.005690.005590.005620.001460082265000
2017-04-265760.005770.005660.005690.001210069146000
2017-04-255680.005780.005680.005760.00720041299000
2017-04-245570.005680.005550.005680.001060059757000
2017-04-215530.005550.005520.005530.00520028771000
2017-04-205460.005530.005440.005520.001090059965000
2017-04-195520.005520.005440.005460.001600087460000
2017-04-185490.005520.005460.005470.00480026311000
2017-04-175410.005590.005410.005490.001010055563000
2017-04-145510.005530.005460.005470.001230067535000
2017-04-135570.005600.005520.005590.001210067318000
2017-04-125640.005650.005610.005650.001040058538000
2017-04-115740.005800.005710.005740.00910052345000
2017-04-105590.005820.005580.005760.0021000120067000
2017-04-075660.005780.005610.005620.001280072665000
2017-04-065510.005710.005510.005700.0031100175080000
2017-04-055590.005620.005530.005530.00820045631000
2017-04-045690.005690.005590.005620.001040058514000
2017-04-035710.005710.005620.005630.001670094245000
2017-03-315630.005860.005590.005760.0037300215054000
2017-03-305860.005860.005550.005580.0025700146271000
2017-03-295590.006040.005570.005880.0049300287658000
2017-03-285510.005640.005500.005620.001580088375000
2017-03-275440.005510.005440.005510.00840046062000
2017-03-245470.005550.005410.005470.001500081708000
2017-03-235480.005530.005450.005480.00570031234000
2017-03-225530.005560.005480.005510.001370075610000
2017-03-215600.005630.005550.005560.00760042381000
2017-03-175600.005640.005580.005640.00930052239000
2017-03-165610.005640.005580.005610.00900050499000
2017-03-155820.005820.005640.005650.00620035342000
2017-03-145670.005800.005560.005780.0020000113674000
2017-03-135660.005720.005640.005670.00830047152000
2017-03-105730.005740.005600.005660.0021000119141000
2017-03-095710.005710.005660.005710.001090061937000
2017-03-085770.005770.005670.005710.001080061609000
2017-03-075750.005790.005700.005770.00880050683000
2017-03-065820.005820.005710.005750.0020600118555000
2017-03-035810.005930.005770.005820.001600093605000
2017-03-025880.005890.005780.005810.001360079422000
2017-03-015970.005970.005750.005780.0017600102987000
2017-02-285840.005970.005840.005950.0028000166266000
2017-02-275690.005890.005690.005840.0031600184268000
2017-02-245630.005730.005560.005670.0049000277324000
2017-02-235640.005800.005520.005660.0055500314707000
2017-02-225530.005700.005430.005590.0065700364976000
2017-02-215530.005530.005420.005470.00980053637000
2017-02-205480.005520.005420.005500.00560030657000
2017-02-175520.005520.005420.005480.00980053550000
2017-02-165620.005620.005520.005540.00640035550000
2017-02-155640.005700.005590.005620.00840047375000
2017-02-145570.005640.005510.005610.00920051414000
2017-02-135620.005630.005540.005570.00610034023000
2017-02-105490.005590.005490.005590.0021000116404000
2017-02-095430.005480.005400.005440.00960052220000
2017-02-085370.005450.005350.005430.00620033554000
2017-02-075430.005430.005370.005400.001260067993000
2017-02-065320.005430.005270.005430.001450077716000
2017-02-035310.005360.005270.005270.001810095807000
2017-02-025420.005420.005300.005310.0022500120410000
2017-02-015410.005470.005340.005400.001700091917000
2017-01-315600.005610.005430.005450.0040300221440000
2017-01-305720.005770.005680.005700.00870049760000
2017-01-275700.005760.005690.005720.00800045769000
2017-01-265710.005730.005620.005630.00780044107000
2017-01-255780.005780.005690.005700.00560032045000
2017-01-245780.005780.005630.005690.001210069116000
2017-01-235790.005800.005720.005740.00880050738000
2017-01-205760.005800.005700.005770.001340077132000
2017-01-195750.005780.005690.005720.001490085505000
2017-01-185530.005690.005500.005680.001440080723000
2017-01-175400.005600.005380.005530.001580086652000
2017-01-165580.005580.005440.005490.001570086345000
2017-01-135650.005680.005600.005620.00930052362000
2017-01-125860.005860.005670.005700.001500086132000
2017-01-115880.005900.005820.005870.001160067938000
2017-01-105800.005880.005760.005880.0027900162454000
2017-01-065780.005830.005730.005800.001560090365000
2017-01-055830.005840.005790.005810.00820047697000
2017-01-045680.005810.005680.005790.00990057139000
2016-12-305680.005760.005680.005730.0019100109121000
2016-12-295790.005790.005620.005670.001180066857000
2016-12-285720.005810.005670.005790.001370078817000
2016-12-275700.005770.005670.005700.00830047457000
2016-12-265620.005710.005620.005700.00940053227000
2016-12-225800.005800.005680.005700.00710040531000
2016-12-215820.005820.005760.005800.001300075253000
2016-12-205900.005900.005780.005820.001440083806000
2016-12-195770.005860.005760.005840.001160067619000
2016-12-165860.005900.005800.005870.0019500114114000
2016-12-155680.005900.005650.005870.0021000121514000
2016-12-145820.005860.005660.005660.001550089099000
2016-12-135460.005810.005440.005770.0021200120697000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter