[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 
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
2016-03-176100.006190.006040.006100.00680041479000
2016-03-166100.006120.006070.006100.00550033557000
2016-03-156130.006190.006060.006120.001520093371000
2016-03-146060.006180.006050.006110.0017200105263000
2016-03-115970.006210.005970.006060.0017500105789000
2016-03-106040.006150.006000.006070.0016800101970000
2016-03-095930.006070.005910.005940.001270075591000
2016-03-086110.006110.005940.006040.001240074871000
2016-03-076190.006220.006100.006140.001440088618000
2016-03-046040.006090.006000.006090.00770046675000
2016-03-036070.006140.006050.006100.001130068844000
2016-03-026170.006180.006100.006130.001560095928000
2016-03-016160.006190.006040.006080.001240075551000
2016-02-296330.006330.006150.006160.001480092619000
2016-02-266410.006510.006200.006230.0017700112135000
2016-02-256230.006410.006230.006380.001430090431000
2016-02-246120.006400.006100.006130.001500093798000
2016-02-236250.006330.006140.006150.001150071238000
2016-02-226350.006440.006310.006340.00750047740000
2016-02-196360.006460.006230.006420.001320083766000
2016-02-186440.006600.006440.006520.001050068562000
2016-02-176480.006630.006390.006440.001280083069000
2016-02-166500.006640.006430.006430.0018100117838000
2016-02-156460.006900.006460.006670.0022300149554000
2016-02-126380.006570.006220.006360.0037200238152000
2016-02-106730.006740.006430.006470.0029700195240000
2016-02-096400.006700.006320.006640.0023300152948000
2016-02-086700.006860.006620.006730.0022000148409000
2016-02-056810.006860.006610.006800.0023500158177000
2016-02-047200.007200.006970.007000.00790055872000
2016-02-037450.007450.007130.007200.001120080668000
2016-02-027330.007460.007260.007420.0013700100967000
2016-02-017070.007500.007040.007480.0019500143671000
2016-01-297000.007190.007000.007160.0017600124733000
2016-01-286890.007150.006850.006960.0041400289306000
2016-01-276670.006940.006670.006890.0029900203880000
2016-01-266680.006800.006480.006670.0050700337290000
2016-01-256380.006610.006230.006580.0024400158218000
2016-01-225960.006210.005840.006210.001420085825000
2016-01-216050.006130.005780.005780.001430085569000
2016-01-206580.006580.006060.006080.001480092827000
2016-01-196570.006660.006480.006490.00710046583000
2016-01-186500.006580.006440.006570.00870056703000
2016-01-156450.006600.006400.006500.0026700173596000
2016-01-146410.006490.006350.006440.0021800140004000
2016-01-136400.006690.006400.006630.0015400101451000
2016-01-126380.006540.006360.006400.0027700178155000
2016-01-086390.006720.006390.006430.0021100136339000
2016-01-076560.006580.006400.006450.0018900122078000
2016-01-066790.006790.006520.006640.0025900172216000
2016-01-056730.006760.006600.006600.0026000173190000
2016-01-046760.006830.006650.006690.0023200156051000
2015-12-306730.006800.006660.006730.0014900100226000
2015-12-296450.006680.006370.006630.0020800136689000
2015-12-286340.006440.006330.006360.001070068181000
2015-12-256340.006400.006280.006330.00510032320000
2015-12-246310.006330.006270.006290.00610038456000
2015-12-226410.006410.006300.006310.00710045098000
2015-12-216420.006420.006260.006310.001230077769000
2015-12-186480.006640.006390.006420.001090070968000
2015-12-176430.006530.006420.006480.001120072632000
2015-12-166330.006390.006260.006280.00980061694000
2015-12-156410.006490.006230.006260.0016500105108000
2015-12-146310.006450.006240.006340.0029800188095000
2015-12-116220.006320.006220.006310.0020800129979000
2015-12-106430.006480.006320.006330.001290082192000
2015-12-096550.006580.006470.006490.0015800102859000
2015-12-086610.006670.006590.006650.001240082138000
2015-12-076630.006690.006570.006610.0019100126614000
2015-12-046620.006670.006520.006630.0019700130381000
2015-12-036680.006980.006640.006700.0047900325241000
2015-12-026590.006700.006520.006650.0024000159057000
2015-12-016500.006580.006370.006570.0021600140489000

   ※ 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