トランスコスモス(9715)の株価時系列情報
トランスコスモス(9715)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 9,380 | 9,390 | 9,100 | 9,130 | 120,900 |
| 2005/12/29 | 9,090 | 9,450 | 8,920 | 9,400 | 441,800 |
| 2005/12/28 | 9,180 | 9,270 | 8,780 | 8,910 | 258,800 |
| 2005/12/27 | 9,210 | 9,360 | 9,030 | 9,070 | 270,800 |
| 2005/12/26 | 9,950 | 9,950 | 9,420 | 9,510 | 354,500 |
| 2005/12/22 | 9,560 | 9,710 | 8,940 | 9,650 | 1,053,100 |
| 2005/12/21 | 8,400 | 9,160 | 8,310 | 9,160 | 541,500 |
| 2005/12/20 | 7,360 | 8,290 | 7,360 | 8,160 | 546,100 |
| 2005/12/19 | 7,350 | 7,350 | 7,220 | 7,290 | 115,300 |
| 2005/12/16 | 7,360 | 7,440 | 7,120 | 7,350 | 235,900 |
| 2005/12/15 | 6,990 | 7,750 | 6,900 | 7,460 | 612,800 |
| 2005/12/14 | 6,870 | 6,990 | 6,730 | 6,960 | 268,100 |
| 2005/12/13 | 6,570 | 6,700 | 6,540 | 6,680 | 250,700 |
| 2005/12/12 | 6,390 | 6,540 | 6,320 | 6,540 | 240,000 |
| 2005/12/09 | 6,300 | 6,350 | 6,200 | 6,300 | 150,500 |
| 2005/12/08 | 6,200 | 6,270 | 6,080 | 6,210 | 150,300 |
| 2005/12/07 | 6,250 | 6,300 | 6,160 | 6,210 | 114,000 |
| 2005/12/06 | 6,300 | 6,300 | 6,160 | 6,190 | 196,700 |
| 2005/12/05 | 6,070 | 6,390 | 6,050 | 6,370 | 310,800 |
| 2005/12/02 | 6,160 | 6,160 | 6,080 | 6,120 | 217,700 |
| 2005/12/01 | 6,100 | 6,100 | 5,990 | 6,080 | 126,400 |
| 2005/11/30 | 6,060 | 6,160 | 6,040 | 6,080 | 219,600 |
| 2005/11/29 | 5,880 | 6,080 | 5,860 | 6,040 | 283,600 |
| 2005/11/28 | 5,770 | 5,930 | 5,700 | 5,880 | 196,500 |
| 2005/11/25 | 5,630 | 5,760 | 5,620 | 5,750 | 107,000 |
| 2005/11/24 | 5,800 | 5,850 | 5,610 | 5,660 | 149,800 |
| 2005/11/22 | 5,880 | 5,890 | 5,750 | 5,780 | 81,100 |
| 2005/11/21 | 5,990 | 5,990 | 5,840 | 5,850 | 165,400 |
| 2005/11/18 | 6,000 | 6,000 | 5,870 | 5,910 | 172,400 |
| 2005/11/17 | 5,670 | 5,890 | 5,580 | 5,800 | 313,100 |
| 2005/11/16 | 5,590 | 5,690 | 5,550 | 5,640 | 175,600 |
| 2005/11/15 | 5,730 | 5,790 | 5,690 | 5,730 | 86,400 |
| 2005/11/14 | 5,910 | 5,910 | 5,720 | 5,730 | 144,200 |
| 2005/11/11 | 5,900 | 5,920 | 5,810 | 5,860 | 209,800 |
| 2005/11/10 | 5,960 | 6,000 | 5,690 | 5,860 | 132,500 |
| 2005/11/09 | 5,890 | 6,040 | 5,870 | 6,000 | 157,200 |
| 2005/11/08 | 5,890 | 5,950 | 5,850 | 5,890 | 92,600 |
| 2005/11/07 | 5,900 | 5,950 | 5,840 | 5,890 | 134,000 |
| 2005/11/04 | 6,100 | 6,150 | 5,900 | 5,950 | 187,600 |
| 2005/11/02 | 5,980 | 6,100 | 5,930 | 6,060 | 226,700 |
| 2005/11/01 | 5,870 | 5,970 | 5,850 | 5,960 | 66,100 |
| 2005/10/31 | 5,830 | 5,880 | 5,800 | 5,860 | 135,900 |
| 2005/10/28 | 5,580 | 5,840 | 5,580 | 5,830 | 176,500 |
| 2005/10/27 | 5,610 | 5,660 | 5,570 | 5,620 | 70,800 |
| 2005/10/26 | 5,500 | 5,680 | 5,500 | 5,660 | 141,300 |
| 2005/10/25 | 5,440 | 5,490 | 5,410 | 5,450 | 48,100 |
| 2005/10/24 | 5,440 | 5,440 | 5,350 | 5,380 | 34,400 |
| 2005/10/21 | 5,210 | 5,430 | 5,210 | 5,430 | 87,000 |
| 2005/10/20 | 5,360 | 5,440 | 5,320 | 5,340 | 85,100 |
| 2005/10/19 | 5,480 | 5,510 | 5,270 | 5,320 | 214,500 |
| 2005/10/18 | 5,550 | 5,650 | 5,510 | 5,580 | 190,700 |
| 2005/10/17 | 5,470 | 5,500 | 5,410 | 5,480 | 165,200 |
| 2005/10/14 | 5,350 | 5,500 | 5,320 | 5,480 | 407,300 |
| 2005/10/13 | 5,110 | 5,240 | 5,110 | 5,230 | 80,600 |
| 2005/10/12 | 5,220 | 5,220 | 5,120 | 5,130 | 76,700 |
| 2005/10/11 | 5,020 | 5,190 | 5,010 | 5,180 | 86,900 |
| 2005/10/07 | 4,930 | 5,020 | 4,930 | 4,990 | 104,300 |
| 2005/10/06 | 5,110 | 5,190 | 5,000 | 5,020 | 141,800 |
| 2005/10/05 | 5,260 | 5,290 | 5,150 | 5,160 | 139,800 |
| 2005/10/04 | 5,310 | 5,350 | 5,270 | 5,290 | 90,900 |
| 2005/10/03 | 5,290 | 5,340 | 5,230 | 5,300 | 61,000 |
| 2005/09/30 | 5,420 | 5,420 | 5,290 | 5,300 | 137,200 |
| 2005/09/29 | 5,380 | 5,390 | 5,210 | 5,350 | 111,700 |
| 2005/09/28 | 5,210 | 5,360 | 5,170 | 5,330 | 77,100 |
| 2005/09/27 | 5,340 | 5,350 | 5,210 | 5,230 | 72,400 |
| 2005/09/26 | 5,410 | 5,470 | 5,290 | 5,370 | 182,000 |
| 2005/09/22 | 5,330 | 5,390 | 5,290 | 5,390 | 96,500 |
| 2005/09/21 | 5,320 | 5,350 | 5,250 | 5,350 | 79,900 |
| 2005/09/20 | 5,350 | 5,350 | 5,250 | 5,310 | 114,000 |
| 2005/09/16 | 5,180 | 5,350 | 5,170 | 5,350 | 253,700 |
| 2005/09/15 | 5,040 | 5,160 | 5,030 | 5,120 | 130,900 |
| 2005/09/14 | 5,220 | 5,220 | 5,100 | 5,100 | 137,700 |
| 2005/09/13 | 5,150 | 5,260 | 5,140 | 5,230 | 288,200 |
| 2005/09/12 | 5,110 | 5,160 | 5,090 | 5,140 | 167,500 |
| 2005/09/09 | 4,980 | 5,030 | 4,960 | 5,020 | 239,900 |
| 2005/09/08 | 4,930 | 4,990 | 4,900 | 4,940 | 108,700 |
| 2005/09/07 | 5,020 | 5,050 | 4,940 | 4,950 | 86,900 |
| 2005/09/06 | 5,060 | 5,090 | 4,990 | 5,010 | 71,200 |
| 2005/09/05 | 5,020 | 5,090 | 5,010 | 5,040 | 68,600 |
| 2005/09/02 | 5,100 | 5,150 | 5,030 | 5,050 | 43,800 |
| 2005/09/01 | 5,190 | 5,200 | 5,090 | 5,100 | 94,500 |
| 2005/08/31 | 5,040 | 5,160 | 5,020 | 5,150 | 147,100 |
| 2005/08/30 | 4,960 | 5,020 | 4,950 | 5,000 | 45,000 |
| 2005/08/29 | 4,950 | 4,980 | 4,890 | 4,910 | 47,000 |
| 2005/08/26 | 4,970 | 5,020 | 4,960 | 4,980 | 49,400 |
| 2005/08/25 | 5,020 | 5,080 | 4,970 | 5,020 | 62,100 |
| 2005/08/24 | 5,020 | 5,060 | 5,020 | 5,030 | 48,900 |
| 2005/08/23 | 5,090 | 5,110 | 5,030 | 5,060 | 115,500 |
| 2005/08/22 | 4,920 | 5,090 | 4,920 | 5,070 | 126,100 |
| 2005/08/19 | 4,980 | 4,990 | 4,910 | 4,940 | 132,700 |
| 2005/08/18 | 5,110 | 5,140 | 5,020 | 5,030 | 91,700 |
| 2005/08/17 | 5,000 | 5,150 | 5,000 | 5,070 | 145,300 |
| 2005/08/16 | 5,180 | 5,190 | 5,030 | 5,070 | 179,600 |
| 2005/08/15 | 4,900 | 5,200 | 4,890 | 5,120 | 209,200 |
| 2005/08/12 | 4,960 | 4,970 | 4,860 | 4,920 | 281,200 |
| 2005/08/11 | 4,900 | 4,970 | 4,870 | 4,910 | 358,000 |
| 2005/08/10 | 4,740 | 4,850 | 4,720 | 4,830 | 358,400 |
| 2005/08/09 | 4,430 | 4,670 | 4,410 | 4,640 | 176,900 |
| 2005/08/08 | 4,420 | 4,450 | 4,380 | 4,430 | 93,300 |
| 2005/08/05 | 4,410 | 4,480 | 4,410 | 4,450 | 76,800 |
| 2005/08/04 | 4,540 | 4,540 | 4,390 | 4,450 | 110,900 |
| 2005/08/03 | 4,550 | 4,580 | 4,540 | 4,550 | 107,600 |
| 2005/08/02 | 4,580 | 4,580 | 4,530 | 4,540 | 95,700 |
| 2005/08/01 | 4,470 | 4,560 | 4,470 | 4,540 | 113,500 |
| 2005/07/29 | 4,450 | 4,520 | 4,440 | 4,470 | 176,700 |
| 2005/07/28 | 4,380 | 4,440 | 4,380 | 4,410 | 168,700 |
| 2005/07/27 | 4,350 | 4,350 | 4,310 | 4,350 | 83,500 |
| 2005/07/26 | 4,250 | 4,320 | 4,230 | 4,310 | 69,500 |
| 2005/07/25 | 4,240 | 4,270 | 4,210 | 4,230 | 59,400 |
| 2005/07/22 | 4,240 | 4,250 | 4,190 | 4,210 | 93,200 |
| 2005/07/21 | 4,250 | 4,290 | 4,230 | 4,240 | 66,300 |
| 2005/07/20 | 4,250 | 4,270 | 4,250 | 4,250 | 55,500 |
| 2005/07/19 | 4,240 | 4,300 | 4,240 | 4,280 | 94,500 |
| 2005/07/15 | 4,300 | 4,330 | 4,250 | 4,270 | 78,900 |
| 2005/07/14 | 4,310 | 4,340 | 4,310 | 4,330 | 135,900 |
| 2005/07/13 | 4,390 | 4,390 | 4,310 | 4,340 | 73,300 |
| 2005/07/12 | 4,390 | 4,400 | 4,350 | 4,390 | 80,300 |
| 2005/07/11 | 4,360 | 4,380 | 4,340 | 4,360 | 64,300 |
| 2005/07/08 | 4,300 | 4,370 | 4,300 | 4,330 | 93,600 |
| 2005/07/07 | 4,330 | 4,370 | 4,320 | 4,320 | 120,700 |
| 2005/07/06 | 4,290 | 4,350 | 4,290 | 4,330 | 203,700 |
| 2005/07/05 | 4,340 | 4,360 | 4,320 | 4,340 | 116,400 |
| 2005/07/04 | 4,350 | 4,380 | 4,340 | 4,360 | 85,200 |
| 2005/07/01 | 4,340 | 4,370 | 4,320 | 4,360 | 125,200 |
| 2005/06/30 | 4,380 | 4,470 | 4,370 | 4,390 | 223,700 |
| 2005/06/29 | 4,270 | 4,400 | 4,270 | 4,390 | 285,400 |
| 2005/06/28 | 4,200 | 4,300 | 4,180 | 4,280 | 159,000 |
| 2005/06/27 | 4,210 | 4,220 | 4,180 | 4,210 | 120,800 |
| 2005/06/24 | 4,120 | 4,300 | 4,110 | 4,240 | 305,300 |
| 2005/06/23 | 4,080 | 4,170 | 4,060 | 4,160 | 210,200 |
| 2005/06/22 | 4,000 | 4,050 | 4,000 | 4,050 | 88,800 |
| 2005/06/21 | 4,020 | 4,040 | 4,010 | 4,040 | 66,300 |
| 2005/06/20 | 4,010 | 4,030 | 3,990 | 4,020 | 95,600 |
| 2005/06/17 | 4,000 | 4,050 | 3,990 | 4,000 | 65,500 |
| 2005/06/16 | 4,020 | 4,050 | 3,990 | 4,010 | 73,700 |
| 2005/06/15 | 4,040 | 4,080 | 4,020 | 4,020 | 121,700 |
| 2005/06/14 | 4,090 | 4,090 | 4,020 | 4,060 | 73,800 |
| 2005/06/13 | 4,060 | 4,110 | 4,050 | 4,090 | 73,100 |
| 2005/06/10 | 4,010 | 4,080 | 4,000 | 4,060 | 128,900 |
| 2005/06/09 | 3,980 | 4,020 | 3,970 | 4,000 | 175,400 |
| 2005/06/08 | 3,940 | 4,010 | 3,930 | 3,980 | 238,300 |
| 2005/06/07 | 3,870 | 3,940 | 3,840 | 3,930 | 153,000 |
| 2005/06/06 | 3,770 | 3,890 | 3,770 | 3,890 | 101,900 |
| 2005/06/03 | 3,770 | 3,810 | 3,740 | 3,810 | 66,100 |
| 2005/06/02 | 3,830 | 3,840 | 3,760 | 3,770 | 71,300 |
| 2005/06/01 | 3,730 | 3,820 | 3,720 | 3,790 | 59,900 |
| 2005/05/31 | 3,690 | 3,770 | 3,680 | 3,720 | 54,200 |
| 2005/05/30 | 3,760 | 3,770 | 3,700 | 3,720 | 117,100 |
| 2005/05/27 | 3,660 | 3,730 | 3,630 | 3,730 | 41,800 |
| 2005/05/26 | 3,650 | 3,680 | 3,620 | 3,660 | 54,300 |
| 2005/05/25 | 3,770 | 3,780 | 3,670 | 3,670 | 49,900 |
| 2005/05/24 | 3,790 | 3,800 | 3,760 | 3,770 | 34,900 |
| 2005/05/23 | 3,760 | 3,800 | 3,740 | 3,760 | 57,700 |
| 2005/05/20 | 3,770 | 3,900 | 3,730 | 3,750 | 294,600 |
| 2005/05/19 | 3,580 | 3,720 | 3,560 | 3,670 | 177,000 |
| 2005/05/18 | 3,510 | 3,540 | 3,400 | 3,510 | 166,500 |
| 2005/05/17 | 3,590 | 3,590 | 3,530 | 3,530 | 74,500 |
| 2005/05/16 | 3,600 | 3,610 | 3,560 | 3,570 | 35,400 |
| 2005/05/13 | 3,580 | 3,650 | 3,580 | 3,600 | 80,300 |
| 2005/05/12 | 3,670 | 3,670 | 3,600 | 3,600 | 80,800 |
| 2005/05/11 | 3,670 | 3,700 | 3,650 | 3,680 | 34,900 |
| 2005/05/10 | 3,730 | 3,730 | 3,680 | 3,690 | 37,000 |
| 2005/05/09 | 3,730 | 3,730 | 3,700 | 3,730 | 49,100 |
| 2005/05/06 | 3,730 | 3,750 | 3,700 | 3,740 | 59,500 |
| 2005/05/02 | 3,680 | 3,740 | 3,670 | 3,700 | 27,300 |
| 2005/04/28 | 3,680 | 3,780 | 3,670 | 3,720 | 61,000 |
| 2005/04/27 | 3,770 | 3,770 | 3,690 | 3,710 | 63,000 |
| 2005/04/26 | 3,750 | 3,780 | 3,740 | 3,770 | 35,500 |
| 2005/04/25 | 3,800 | 3,850 | 3,760 | 3,780 | 69,600 |
| 2005/04/22 | 3,840 | 3,870 | 3,800 | 3,840 | 78,600 |
| 2005/04/21 | 3,750 | 3,780 | 3,670 | 3,740 | 74,000 |
| 2005/04/20 | 3,810 | 3,850 | 3,790 | 3,820 | 47,500 |
| 2005/04/19 | 3,700 | 3,790 | 3,700 | 3,750 | 100,300 |
| 2005/04/18 | 3,870 | 3,880 | 3,670 | 3,690 | 195,100 |
| 2005/04/15 | 3,910 | 3,950 | 3,880 | 3,950 | 81,300 |
| 2005/04/14 | 4,000 | 4,030 | 3,930 | 3,970 | 106,400 |
| 2005/04/13 | 4,010 | 4,050 | 4,010 | 4,030 | 121,700 |
| 2005/04/12 | 4,060 | 4,120 | 4,010 | 4,020 | 90,900 |
| 2005/04/11 | 4,100 | 4,120 | 4,070 | 4,090 | 85,500 |
| 2005/04/08 | 4,050 | 4,120 | 4,040 | 4,120 | 75,300 |
| 2005/04/07 | 4,100 | 4,100 | 3,980 | 4,040 | 118,300 |
| 2005/04/06 | 4,110 | 4,120 | 4,040 | 4,060 | 107,300 |
| 2005/04/05 | 4,050 | 4,150 | 4,040 | 4,110 | 87,200 |
| 2005/04/04 | 4,020 | 4,060 | 4,020 | 4,050 | 40,100 |
| 2005/04/01 | 4,050 | 4,060 | 4,000 | 4,050 | 114,900 |
| 2005/03/31 | 4,110 | 4,110 | 4,000 | 4,040 | 127,600 |
| 2005/03/30 | 4,030 | 4,110 | 4,000 | 4,100 | 62,200 |
| 2005/03/29 | 4,090 | 4,090 | 4,020 | 4,040 | 43,000 |
| 2005/03/28 | 4,090 | 4,130 | 4,070 | 4,080 | 20,300 |
| 2005/03/25 | 4,140 | 4,150 | 4,050 | 4,120 | 75,600 |
| 2005/03/24 | 4,200 | 4,200 | 4,140 | 4,140 | 47,200 |
| 2005/03/23 | 4,180 | 4,180 | 4,120 | 4,170 | 77,600 |
| 2005/03/22 | 4,200 | 4,220 | 4,160 | 4,190 | 141,100 |
| 2005/03/18 | 4,010 | 4,200 | 4,000 | 4,170 | 225,900 |
| 2005/03/17 | 3,990 | 4,070 | 3,980 | 4,050 | 244,200 |
| 2005/03/16 | 3,860 | 3,910 | 3,860 | 3,910 | 141,200 |
| 2005/03/15 | 4,030 | 4,040 | 3,870 | 3,910 | 130,800 |
| 2005/03/14 | 4,070 | 4,090 | 4,050 | 4,060 | 56,300 |
| 2005/03/11 | 4,090 | 4,150 | 4,070 | 4,090 | 176,700 |
| 2005/03/10 | 3,990 | 4,060 | 3,970 | 4,010 | 111,900 |
| 2005/03/09 | 4,020 | 4,060 | 4,000 | 4,000 | 98,700 |
| 2005/03/08 | 4,060 | 4,070 | 4,010 | 4,040 | 134,300 |
| 2005/03/07 | 4,210 | 4,280 | 4,050 | 4,070 | 381,300 |
| 2005/03/04 | 4,030 | 4,180 | 4,010 | 4,180 | 515,600 |
| 2005/03/03 | 3,890 | 3,990 | 3,850 | 3,970 | 558,100 |
| 2005/03/02 | 3,770 | 3,820 | 3,740 | 3,800 | 181,500 |
| 2005/03/01 | 3,750 | 3,780 | 3,720 | 3,740 | 109,100 |
| 2005/02/28 | 3,700 | 3,750 | 3,680 | 3,750 | 68,600 |
| 2005/02/25 | 3,620 | 3,750 | 3,620 | 3,730 | 114,000 |
| 2005/02/24 | 3,620 | 3,650 | 3,620 | 3,640 | 47,500 |
| 2005/02/23 | 3,620 | 3,640 | 3,600 | 3,610 | 112,200 |
| 2005/02/22 | 3,740 | 3,740 | 3,650 | 3,670 | 147,100 |
| 2005/02/21 | 3,720 | 3,760 | 3,700 | 3,750 | 104,300 |
| 2005/02/18 | 3,630 | 3,710 | 3,630 | 3,710 | 60,100 |
| 2005/02/17 | 3,680 | 3,710 | 3,640 | 3,680 | 49,000 |
| 2005/02/16 | 3,670 | 3,730 | 3,610 | 3,720 | 143,800 |
| 2005/02/15 | 3,630 | 3,660 | 3,590 | 3,660 | 112,000 |
| 2005/02/14 | 3,520 | 3,650 | 3,470 | 3,640 | 319,300 |
| 2005/02/10 | 3,500 | 3,510 | 3,460 | 3,490 | 74,200 |
| 2005/02/09 | 3,540 | 3,560 | 3,480 | 3,480 | 72,800 |
| 2005/02/08 | 3,580 | 3,590 | 3,520 | 3,550 | 80,600 |
| 2005/02/07 | 3,550 | 3,610 | 3,540 | 3,590 | 60,200 |
| 2005/02/04 | 3,580 | 3,580 | 3,550 | 3,560 | 30,000 |
| 2005/02/03 | 3,580 | 3,600 | 3,550 | 3,590 | 59,400 |
| 2005/02/02 | 3,640 | 3,680 | 3,570 | 3,610 | 97,100 |
| 2005/02/01 | 3,610 | 3,660 | 3,600 | 3,630 | 60,000 |
| 2005/01/31 | 3,690 | 3,690 | 3,590 | 3,620 | 116,400 |
| 2005/01/28 | 3,750 | 3,760 | 3,660 | 3,680 | 514,000 |
| 2005/01/27 | 3,410 | 3,810 | 3,400 | 3,680 | 1,063,900 |
| 2005/01/26 | 3,450 | 3,450 | 3,400 | 3,440 | 33,000 |
| 2005/01/25 | 3,420 | 3,440 | 3,390 | 3,400 | 81,700 |
| 2005/01/24 | 3,460 | 3,470 | 3,430 | 3,470 | 49,500 |
| 2005/01/21 | 3,450 | 3,500 | 3,440 | 3,490 | 25,400 |
| 2005/01/20 | 3,480 | 3,500 | 3,470 | 3,470 | 29,200 |
| 2005/01/19 | 3,550 | 3,590 | 3,510 | 3,520 | 39,100 |
| 2005/01/18 | 3,560 | 3,570 | 3,510 | 3,550 | 69,800 |
| 2005/01/17 | 3,470 | 3,630 | 3,470 | 3,560 | 124,400 |
| 2005/01/14 | 3,480 | 3,540 | 3,480 | 3,520 | 68,800 |
| 2005/01/13 | 3,510 | 3,530 | 3,500 | 3,520 | 51,900 |
| 2005/01/12 | 3,540 | 3,540 | 3,500 | 3,540 | 109,400 |
| 2005/01/11 | 3,490 | 3,570 | 3,480 | 3,540 | 146,800 |
| 2005/01/07 | 3,440 | 3,460 | 3,430 | 3,460 | 61,800 |
| 2005/01/06 | 3,420 | 3,460 | 3,420 | 3,450 | 65,600 |
| 2005/01/05 | 3,430 | 3,490 | 3,420 | 3,420 | 31,100 |
| 2005/01/04 | 3,470 | 3,470 | 3,440 | 3,450 | 36,500 |