[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 
2017-03-275440.005510.005440.005510.00840046062000
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
2016-12-125320.005450.005320.005430.00940050595000
2016-12-095280.005410.005180.005320.0031400166346000
2016-12-085510.005540.005450.005480.001300071256000
2016-12-075450.005480.005350.005410.001480080160000
2016-12-065390.005460.005390.005420.001060057460000
2016-12-055430.005500.005350.005390.001160062691000
2016-12-025500.005580.005500.005540.00870048219000
2016-12-015520.005610.005510.005540.0025700142881000
2016-11-305520.005640.005510.005570.001110061739000
2016-11-295520.005520.005430.005510.001420077926000
2016-11-285620.005660.005560.005580.001380077120000
2016-11-255640.005680.005600.005620.00710039990000
2016-11-245780.005780.005670.005690.00450025678000
2016-11-225750.005800.005730.005760.00630036347000
2016-11-215740.005760.005680.005750.00620035584000
2016-11-185600.005720.005580.005710.001480083726000
2016-11-175520.005590.005390.005550.001640090559000
2016-11-165120.005530.005120.005520.0025400136028000
2016-11-155250.005260.005060.005080.0023300119534000
2016-11-145350.005370.005270.005290.0019900105784000
2016-11-115400.005420.005340.005340.001530082199000
2016-11-105310.005380.005250.005350.001830097119000
2016-11-095440.005500.005070.005100.0036200190295000
2016-11-085590.005590.005420.005460.001590087339000
2016-11-075580.005600.005540.005560.00680037880000
2016-11-045670.005670.005530.005570.001610089719000
2016-11-025670.005730.005510.005570.0052800295631000
2016-11-015950.006010.005680.005700.0039300226593000
2016-10-316180.006180.006090.006110.00740045439000
2016-10-286110.006180.006110.006180.001300079977000
2016-10-276090.006130.006080.006100.00940057357000
2016-10-266070.006130.006060.006090.00910055415000
2016-10-256040.006130.006040.006090.00520031638000
2016-10-246010.006110.006010.006100.00310018769000
2016-10-216130.006160.006070.006110.00360022035000
2016-10-206150.006210.006140.006190.00540033385000
2016-10-196150.006170.006070.006090.00440026925000
2016-10-186030.006130.006020.006080.00560034065000
2016-10-176140.006160.006080.006110.00600036713000
2016-10-146000.006060.005970.006040.00420025319000
2016-10-135980.006050.005980.006030.00700042049000
2016-10-126020.006030.005970.005980.001590095255000
2016-10-116030.006160.006020.006060.001250075872000
2016-10-076100.006120.006060.006090.00760046196000
2016-10-066100.006170.006090.006150.00690042346000
2016-10-056100.006150.006100.006100.001010061744000
2016-10-046330.006330.006150.006200.00540033540000
2016-10-036340.006340.006220.006250.00910057122000
2016-09-306410.006410.006300.006340.00790050201000
2016-09-296400.006420.006290.006410.00500031854000
2016-09-286400.006440.006320.006400.001140072907000
2016-09-276100.006400.006090.006400.001170073245000
2016-09-266250.006300.006100.006100.001070066203000
2016-09-236050.006200.005980.006190.001450088775000
2016-09-215840.006070.005840.006050.00940056271000
2016-09-205850.005950.005830.005840.001000058725000
2016-09-165920.006020.005920.005940.00540032211000
2016-09-155900.005960.005900.005920.00560033188000
2016-09-145980.006020.005940.005950.00860051407000
2016-09-136120.006120.006040.006040.00620037636000
2016-09-126120.006220.005960.006020.00990060016000
2016-09-096200.006250.006130.006170.001150071258000
2016-09-086280.006380.006220.006230.00750047036000
2016-09-076340.006360.006290.006320.00600038018000
2016-09-066350.006450.006300.006310.00890056544000
2016-09-056340.006340.006250.006330.00400025196000
2016-09-026220.006280.006200.006230.00740046044000
2016-09-016230.006440.006230.006320.00420026683000
2016-08-316200.006270.006200.006230.00460028674000
2016-08-306270.006270.006200.006230.00290018089000
2016-08-296320.006320.006200.006210.00400024906000
2016-08-266290.006310.006220.006220.00510031936000
2016-08-256360.006360.006270.006290.00300018935000
2016-08-246380.006470.006380.006460.00620039812000
2016-08-236250.006370.006250.006350.00630039859000
2016-08-226230.006320.006230.006300.00520032651000
2016-08-196300.006310.006270.006300.00640040291000
2016-08-186350.006370.006210.006210.00920057910000
2016-08-176420.006420.006240.006260.001050066485000
2016-08-166330.006350.006220.006220.001240077637000
2016-08-156360.006400.006270.006330.00330020880000
2016-08-126360.006480.006300.006350.00450028626000
2016-08-106290.006450.006290.006390.00480030567000
2016-08-096280.006350.006270.006290.00590037145000
2016-08-086310.006390.006210.006290.001530096097000
2016-08-056270.006390.006220.006280.001350084737000
2016-08-046380.006400.006210.006270.001500094446000
2016-08-036550.006550.006320.006380.0018600118969000
2016-08-026670.006670.006550.006560.0014009233000
2016-08-016630.006640.006560.006610.00260017158000
2016-07-296600.006670.006560.006630.00590039009000
2016-07-286670.006710.006530.006550.0016600110383000
2016-07-276680.006770.006670.006670.00800053615000
2016-07-266750.006780.006640.006720.0015000100864000
2016-07-256690.006940.006670.006890.00870059674000
2016-07-226790.006840.006770.006790.00500033935000
2016-07-216860.006900.006820.006890.00640043994000
2016-07-206640.006750.006540.006750.00750049900000
2016-07-196640.006640.006410.006540.0017500113874000
2016-07-156890.006900.006730.006740.00770052574000
2016-07-147000.007000.006830.006830.00570039180000
2016-07-137150.007150.006950.007040.00830058605000
2016-07-126880.006950.006880.006930.001180081561000
2016-07-116680.006890.006680.006880.00770052443000
2016-07-086700.006700.006580.006600.00500033089000
2016-07-076510.006770.006510.006720.00940062691000
2016-07-066660.006690.006500.006570.00500032961000
2016-07-056730.006820.006720.006800.00310021003000
2016-07-046820.006830.006700.006730.00610041145000
2016-07-016690.006790.006660.006750.00580039121000
2016-06-306810.006810.006680.006760.00950064450000
2016-06-296680.006710.006630.006710.00840056249000
2016-06-286430.006830.006430.006620.0023600155848000
2016-06-276350.006540.006300.006430.0018500118657000
2016-06-246630.006650.006070.006320.0018000113598000
2016-06-236400.006640.006350.006530.001030066640000
2016-06-226400.006400.006270.006320.00880055653000
2016-06-216310.006400.006280.006350.001190075437000
2016-06-206290.006450.006290.006310.00830052672000
2016-06-176200.006290.006100.006190.00710044173000
2016-06-166450.006450.006030.006060.0018400113554000
2016-06-156480.006610.006390.006430.001080070306000
2016-06-146560.006750.006460.006520.00980064131000
2016-06-136680.006740.006610.006610.00890059206000
2016-06-106900.006940.006800.006850.001150079034000
2016-06-096870.006870.006750.006840.00540036853000
2016-06-086720.006870.006630.006870.001110075158000
2016-06-076660.006750.006620.006720.00730048880000
2016-06-066570.006630.006520.006630.00970063919000
2016-06-036480.006590.006480.006590.00790051673000
2016-06-026410.006490.006370.006420.001180075661000
2016-06-016370.006460.006370.006410.00510032750000
2016-05-316380.006470.006380.006440.001240079641000
2016-05-306330.006360.006240.006360.00670042380000
2016-05-276320.006360.006310.006330.00720045532000
2016-05-266290.006360.006270.006310.001480093477000
2016-05-256340.006410.006120.006160.0021200131926000
2016-05-246440.006440.006300.006340.001340085243000
2016-05-236530.006540.006390.006470.0019700127103000
2016-05-206600.006670.006460.006470.001460095655000
2016-05-196700.006700.006620.006690.00270018026000
2016-05-186460.006670.006450.006630.001430094309000
2016-05-176480.006480.006320.006460.00660042518000
2016-05-166460.006560.006330.006380.00870055967000
2016-05-136580.006590.006500.006540.001350088479000
2016-05-126410.006580.006380.006580.001180076768000
2016-05-116420.006440.006340.006410.001210077332000
2016-05-106290.006400.006280.006340.001040065963000
2016-05-096280.006330.006210.006280.001120070436000
2016-05-066420.006510.006250.006290.0023800151201000
2016-05-026420.006680.006350.006520.0029900194069000
2016-04-286100.006570.006070.006500.0053700342370000
2016-04-276000.006040.005940.005950.0025200150962000
2016-04-266010.006010.005860.005990.0024700147119000
2016-04-256140.006140.006050.006080.001180071781000
2016-04-226060.006100.005990.006080.00830050251000
2016-04-216000.006060.006000.006060.001220073573000
2016-04-205980.006070.005960.006000.001210072793000
2016-04-196060.006060.005910.006020.001340080049000
2016-04-186130.006130.005880.005890.001410084284000
2016-04-156210.006300.006090.006130.00860053137000
2016-04-146200.006270.006180.006220.001140070763000
2016-04-136090.006150.006080.006120.00740045253000
2016-04-126180.006250.006080.006100.001030063040000
2016-04-116300.006350.006070.006180.001520093847000
2016-04-086060.006450.006000.006370.0017500109604000
2016-04-076100.006220.006090.006130.001040063822000
2016-04-066230.006310.006040.006080.0018600114561000
2016-04-056500.006500.006230.006250.001210076553000
2016-04-046380.006530.006380.006500.0017800115117000
2016-04-016590.006600.006420.006460.001540099655000
2016-03-316690.006770.006590.006590.0015700104833000
2016-03-306670.006740.006610.006660.0018400122878000
2016-03-296500.006660.006470.006570.0020600134698000
2016-03-286420.006500.006370.006500.0017500113037000
2016-03-256380.006420.006330.006420.001350086033000
2016-03-246360.006360.006290.006320.00810051267000
2016-03-236300.006350.006270.006320.00720045405000
2016-03-226130.006290.006130.006290.001520094600000
2016-03-186140.006150.006000.006110.001010061291000

   ※ 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。 

s7db.com Twitter Blog