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 |
|---|---|---|---|---|---|
| 1995/12/29 | 6,850 | 6,880 | 6,650 | 6,760 | 260,000 |
| 1995/12/28 | 6,200 | 7,000 | 6,200 | 6,840 | 940,000 |
| 1995/12/27 | 6,090 | 6,110 | 6,020 | 6,110 | 113,000 |
| 1995/12/26 | 5,900 | 5,990 | 5,900 | 5,990 | 45,000 |
| 1995/12/25 | 5,970 | 6,000 | 5,940 | 5,990 | 37,000 |
| 1995/12/22 | 6,010 | 6,100 | 5,960 | 5,970 | 253,000 |
| 1995/12/21 | 5,970 | 6,150 | 5,910 | 6,010 | 244,000 |
| 1995/12/20 | 5,860 | 6,030 | 5,860 | 5,970 | 82,000 |
| 1995/12/19 | 5,860 | 5,950 | 5,810 | 5,860 | 76,000 |
| 1995/12/18 | 6,010 | 6,030 | 5,960 | 5,960 | 135,000 |
| 1995/12/15 | 6,000 | 6,100 | 5,950 | 6,070 | 421,000 |
| 1995/12/14 | 6,020 | 6,290 | 6,000 | 6,290 | 95,000 |
| 1995/12/13 | 6,200 | 6,200 | 6,100 | 6,120 | 46,000 |
| 1995/12/12 | 6,250 | 6,340 | 6,100 | 6,210 | 82,000 |
| 1995/12/11 | 6,370 | 6,380 | 6,290 | 6,350 | 54,000 |
| 1995/12/08 | 6,300 | 6,310 | 6,250 | 6,280 | 83,000 |
| 1995/12/07 | 6,280 | 6,350 | 6,250 | 6,290 | 122,000 |
| 1995/12/06 | 6,540 | 6,540 | 6,350 | 6,380 | 112,000 |
| 1995/12/05 | 6,450 | 6,470 | 6,340 | 6,470 | 108,000 |
| 1995/12/04 | 6,500 | 6,550 | 6,300 | 6,420 | 140,000 |
| 1995/12/01 | 6,440 | 6,490 | 6,360 | 6,480 | 238,000 |
| 1995/11/30 | 6,170 | 6,370 | 6,150 | 6,340 | 168,000 |
| 1995/11/29 | 6,200 | 6,200 | 6,000 | 6,160 | 90,000 |
| 1995/11/28 | 5,750 | 6,100 | 5,750 | 5,900 | 99,000 |
| 1995/11/27 | 5,500 | 5,750 | 5,500 | 5,750 | 36,000 |
| 1995/11/24 | 5,580 | 5,700 | 5,410 | 5,600 | 42,000 |
| 1995/11/22 | 5,970 | 5,970 | 5,670 | 5,680 | 67,000 |
| 1995/11/21 | 6,000 | 6,020 | 5,970 | 5,970 | 60,000 |
| 1995/11/20 | 6,010 | 6,130 | 6,010 | 6,050 | 30,000 |
| 1995/11/17 | 6,140 | 6,200 | 6,000 | 6,050 | 103,000 |
| 1995/11/16 | 6,010 | 6,190 | 5,920 | 6,170 | 124,000 |
| 1995/11/15 | 6,220 | 6,220 | 6,020 | 6,020 | 137,000 |
| 1995/11/14 | 6,350 | 6,380 | 6,250 | 6,300 | 111,000 |
| 1995/11/13 | 6,570 | 6,580 | 6,300 | 6,350 | 164,000 |
| 1995/11/10 | 6,370 | 6,590 | 6,370 | 6,540 | 487,000 |
| 1995/11/09 | 6,230 | 6,370 | 6,200 | 6,370 | 328,000 |
| 1995/11/08 | 6,160 | 6,260 | 6,150 | 6,170 | 158,000 |
| 1995/11/07 | 6,300 | 6,320 | 6,050 | 6,150 | 249,000 |
| 1995/11/06 | 6,200 | 6,380 | 6,150 | 6,200 | 468,000 |
| 1995/11/02 | 5,960 | 6,200 | 5,960 | 6,100 | 522,000 |
| 1995/11/01 | 5,700 | 5,890 | 5,700 | 5,890 | 177,000 |
| 1995/10/31 | 5,720 | 5,720 | 5,600 | 5,680 | 32,000 |
| 1995/10/30 | 5,730 | 5,750 | 5,660 | 5,720 | 51,000 |
| 1995/10/27 | 5,620 | 5,840 | 5,620 | 5,720 | 103,000 |
| 1995/10/26 | 5,700 | 5,780 | 5,700 | 5,720 | 68,000 |
| 1995/10/25 | 5,860 | 5,860 | 5,700 | 5,760 | 91,000 |
| 1995/10/24 | 5,940 | 5,940 | 5,820 | 5,850 | 62,000 |
| 1995/10/23 | 5,990 | 6,160 | 5,900 | 5,960 | 323,000 |
| 1995/10/20 | 5,810 | 5,990 | 5,780 | 5,960 | 425,000 |
| 1995/10/19 | 5,500 | 5,770 | 5,500 | 5,710 | 191,000 |
| 1995/10/18 | 5,720 | 5,790 | 5,540 | 5,560 | 105,000 |
| 1995/10/17 | 5,390 | 5,710 | 5,380 | 5,620 | 235,000 |
| 1995/10/16 | 5,400 | 5,400 | 5,300 | 5,350 | 157,000 |
| 1995/10/13 | 5,390 | 5,400 | 5,280 | 5,330 | 82,000 |
| 1995/10/12 | 5,250 | 5,450 | 5,250 | 5,420 | 75,000 |
| 1995/10/11 | 5,300 | 5,310 | 5,250 | 5,290 | 53,000 |
| 1995/10/09 | 5,440 | 5,480 | 5,390 | 5,400 | 80,000 |
| 1995/10/06 | 5,480 | 5,480 | 5,360 | 5,440 | 144,000 |
| 1995/10/05 | 5,510 | 5,600 | 5,500 | 5,540 | 165,000 |
| 1995/10/04 | 5,200 | 5,850 | 5,200 | 5,640 | 557,000 |
| 1995/10/03 | 5,130 | 5,200 | 5,100 | 5,190 | 82,000 |
| 1995/10/02 | 5,100 | 5,130 | 4,980 | 5,100 | 69,000 |
| 1995/09/29 | 5,100 | 5,110 | 4,960 | 5,050 | 80,000 |
| 1995/09/28 | 5,150 | 5,200 | 5,050 | 5,080 | 94,000 |
| 1995/09/27 | 5,040 | 5,450 | 5,000 | 5,250 | 268,000 |
| 1995/09/26 | 4,570 | 5,020 | 4,570 | 4,990 | 150,000 |
| 1995/09/25 | 4,560 | 4,630 | 4,530 | 4,530 | 20,000 |
| 1995/09/22 | 4,670 | 4,680 | 4,540 | 4,540 | 53,000 |
| 1995/09/21 | 4,540 | 4,720 | 4,400 | 4,720 | 70,000 |
| 1995/09/20 | 4,650 | 4,650 | 4,550 | 4,550 | 20,000 |
| 1995/09/19 | 4,650 | 4,700 | 4,600 | 4,700 | 36,000 |
| 1995/09/18 | 4,750 | 4,760 | 4,650 | 4,730 | 68,000 |
| 1995/09/14 | 4,750 | 4,750 | 4,680 | 4,720 | 51,000 |
| 1995/09/13 | 4,800 | 4,800 | 4,650 | 4,780 | 62,000 |
| 1995/09/12 | 4,830 | 4,840 | 4,720 | 4,800 | 84,000 |
| 1995/09/11 | 4,950 | 4,990 | 4,850 | 4,880 | 109,000 |
| 1995/09/08 | 4,780 | 4,980 | 4,780 | 4,980 | 295,000 |
| 1995/09/07 | 4,400 | 4,490 | 4,340 | 4,480 | 114,000 |
| 1995/09/06 | 4,330 | 4,420 | 4,250 | 4,360 | 94,000 |
| 1995/09/05 | 4,340 | 4,390 | 4,270 | 4,330 | 231,000 |
| 1995/09/04 | 4,400 | 4,470 | 4,260 | 4,310 | 244,000 |
| 1995/09/01 | 4,190 | 4,450 | 4,150 | 4,400 | 133,000 |
| 1995/08/31 | 4,160 | 4,210 | 4,050 | 4,200 | 52,000 |
| 1995/08/30 | 4,080 | 4,200 | 4,010 | 4,180 | 102,000 |
| 1995/08/29 | 3,800 | 4,080 | 3,800 | 4,080 | 125,000 |
| 1995/08/28 | 3,890 | 3,890 | 3,800 | 3,810 | 10,000 |
| 1995/08/25 | 3,800 | 3,900 | 3,800 | 3,900 | 22,000 |
| 1995/08/24 | 3,800 | 3,850 | 3,800 | 3,850 | 14,000 |
| 1995/08/23 | 3,800 | 3,850 | 3,770 | 3,850 | 28,000 |
| 1995/08/22 | 3,800 | 3,950 | 3,800 | 3,950 | 166,000 |
| 1995/08/21 | 3,850 | 3,850 | 3,800 | 3,810 | 31,000 |
| 1995/08/18 | 3,700 | 3,830 | 3,700 | 3,800 | 50,000 |
| 1995/08/17 | 3,680 | 3,680 | 3,630 | 3,680 | 30,000 |
| 1995/08/16 | 3,560 | 3,630 | 3,470 | 3,630 | 27,000 |
| 1995/08/15 | 3,460 | 3,510 | 3,460 | 3,510 | 18,000 |
| 1995/08/14 | 3,580 | 3,580 | 3,560 | 3,560 | 3,000 |
| 1995/08/11 | 3,550 | 3,650 | 3,500 | 3,600 | 31,000 |
| 1995/08/10 | 3,250 | 3,300 | 3,250 | 3,250 | 59,000 |
| 1995/08/09 | 3,220 | 3,250 | 3,220 | 3,220 | 19,000 |
| 1995/08/08 | 3,260 | 3,260 | 3,200 | 3,200 | 6,000 |
| 1995/08/07 | 3,300 | 3,300 | 3,270 | 3,270 | 5,000 |
| 1995/08/04 | 3,300 | 3,300 | 3,270 | 3,270 | 8,000 |
| 1995/08/03 | 3,270 | 3,300 | 3,270 | 3,300 | 52,000 |
| 1995/08/02 | 3,150 | 3,270 | 3,150 | 3,270 | 11,000 |
| 1995/08/01 | 3,290 | 3,290 | 3,170 | 3,170 | 8,000 |
| 1995/07/31 | 3,300 | 3,300 | 3,250 | 3,300 | 12,000 |
| 1995/07/28 | 3,300 | 3,300 | 3,250 | 3,250 | 17,000 |
| 1995/07/27 | 3,250 | 3,290 | 3,250 | 3,250 | 8,000 |
| 1995/07/26 | 3,250 | 3,280 | 3,230 | 3,270 | 26,000 |
| 1995/07/25 | 3,340 | 3,350 | 3,270 | 3,350 | 11,000 |
| 1995/07/24 | 3,480 | 3,480 | 3,390 | 3,390 | 11,000 |
| 1995/07/21 | 3,500 | 3,500 | 3,470 | 3,490 | 36,000 |
| 1995/07/20 | 3,420 | 3,550 | 3,420 | 3,470 | 57,000 |
| 1995/07/19 | 3,400 | 3,470 | 3,370 | 3,460 | 43,000 |
| 1995/07/18 | 3,650 | 3,650 | 3,500 | 3,500 | 23,000 |
| 1995/07/17 | 3,250 | 3,700 | 3,250 | 3,700 | 318,000 |
| 1995/07/14 | 2,990 | 3,200 | 2,990 | 3,200 | 39,000 |
| 1995/07/13 | 2,900 | 2,950 | 2,900 | 2,950 | 17,000 |
| 1995/07/12 | 2,870 | 2,900 | 2,870 | 2,900 | 33,000 |
| 1995/07/11 | 2,870 | 2,900 | 2,840 | 2,840 | 18,000 |
| 1995/07/10 | 2,850 | 2,950 | 2,800 | 2,950 | 19,000 |
| 1995/07/07 | 2,750 | 2,850 | 2,750 | 2,800 | 18,000 |
| 1995/07/06 | 2,710 | 2,710 | 2,670 | 2,700 | 30,000 |
| 1995/07/05 | 2,560 | 2,670 | 2,560 | 2,670 | 16,000 |
| 1995/07/04 | 2,590 | 2,630 | 2,590 | 2,600 | 7,000 |
| 1995/07/03 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 |
| 1995/06/30 | 2,560 | 2,560 | 2,530 | 2,550 | 9,000 |
| 1995/06/29 | 2,550 | 2,550 | 2,520 | 2,520 | 2,000 |
| 1995/06/28 | 2,490 | 2,510 | 2,470 | 2,510 | 7,000 |
| 1995/06/27 | 2,510 | 2,510 | 2,510 | 2,510 | 22,000 |
| 1995/06/26 | 2,540 | 2,550 | 2,530 | 2,550 | 7,000 |
| 1995/06/23 | 2,510 | 2,560 | 2,510 | 2,520 | 10,000 |
| 1995/06/22 | 2,460 | 2,500 | 2,460 | 2,470 | 5,000 |
| 1995/06/21 | 2,430 | 2,440 | 2,430 | 2,430 | 20,000 |
| 1995/06/20 | 2,410 | 2,430 | 2,410 | 2,430 | 10,000 |
| 1995/06/19 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 |
| 1995/06/16 | 2,420 | 2,420 | 2,380 | 2,380 | 3,000 |
| 1995/06/12 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 |
| 1995/06/09 | 2,380 | 2,380 | 2,380 | 2,380 | 3,000 |
| 1995/06/08 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
| 1995/06/07 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
| 1995/06/06 | 2,450 | 2,450 | 2,390 | 2,390 | 4,000 |
| 1995/06/05 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 |
| 1995/06/02 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 1995/06/01 | 2,450 | 2,450 | 2,430 | 2,440 | 9,000 |
| 1995/05/31 | 2,400 | 2,400 | 2,360 | 2,400 | 16,000 |
| 1995/05/30 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
| 1995/05/29 | 2,350 | 2,370 | 2,310 | 2,370 | 4,000 |
| 1995/05/26 | 2,390 | 2,390 | 2,330 | 2,330 | 3,000 |
| 1995/05/25 | 2,480 | 2,500 | 2,470 | 2,470 | 4,000 |
| 1995/05/24 | 2,470 | 2,470 | 2,470 | 2,470 | 2,000 |
| 1995/05/23 | 2,580 | 2,580 | 2,510 | 2,510 | 4,000 |
| 1995/05/22 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 |
| 1995/05/19 | 2,640 | 2,640 | 2,580 | 2,580 | 5,000 |
| 1995/05/18 | 2,690 | 2,690 | 2,650 | 2,650 | 8,000 |
| 1995/05/17 | 2,650 | 2,650 | 2,630 | 2,650 | 10,000 |
| 1995/05/16 | 2,780 | 2,780 | 2,700 | 2,700 | 22,000 |
| 1995/05/15 | 2,790 | 2,790 | 2,760 | 2,780 | 12,000 |
| 1995/05/12 | 2,820 | 2,820 | 2,790 | 2,820 | 21,000 |
| 1995/05/11 | 2,790 | 2,900 | 2,790 | 2,840 | 27,000 |
| 1995/05/10 | 2,750 | 2,790 | 2,730 | 2,790 | 39,000 |
| 1995/05/09 | 2,870 | 2,870 | 2,740 | 2,780 | 32,000 |
| 1995/05/08 | 2,670 | 2,860 | 2,670 | 2,830 | 38,000 |
| 1995/05/02 | 2,650 | 2,680 | 2,650 | 2,650 | 19,000 |
| 1995/05/01 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 |
| 1995/04/28 | 2,600 | 2,700 | 2,600 | 2,700 | 20,000 |
| 1995/04/27 | 2,650 | 2,650 | 2,600 | 2,600 | 2,000 |
| 1995/04/26 | 2,650 | 2,650 | 2,640 | 2,640 | 2,000 |
| 1995/04/25 | 2,700 | 2,700 | 2,700 | 2,700 | 7,000 |
| 1995/04/24 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 |
| 1995/04/21 | 2,750 | 2,750 | 2,700 | 2,700 | 15,000 |
| 1995/04/20 | 2,750 | 2,770 | 2,700 | 2,700 | 5,000 |
| 1995/04/19 | 2,660 | 2,720 | 2,650 | 2,720 | 10,000 |
| 1995/04/18 | 2,660 | 2,660 | 2,660 | 2,660 | 2,000 |
| 1995/04/17 | 2,640 | 2,670 | 2,640 | 2,650 | 7,000 |
| 1995/04/14 | 2,630 | 2,630 | 2,600 | 2,600 | 6,000 |
| 1995/04/13 | 2,560 | 2,590 | 2,550 | 2,590 | 7,000 |
| 1995/04/12 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1995/04/11 | 2,510 | 2,550 | 2,510 | 2,510 | 5,000 |
| 1995/04/10 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 |
| 1995/04/06 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1995/04/05 | 2,700 | 2,700 | 2,670 | 2,680 | 22,000 |
| 1995/04/04 | 2,680 | 2,680 | 2,670 | 2,670 | 3,000 |
| 1995/04/03 | 2,670 | 2,670 | 2,660 | 2,660 | 8,000 |
| 1995/03/31 | 2,460 | 2,670 | 2,460 | 2,670 | 12,000 |
| 1995/03/30 | 2,430 | 2,460 | 2,430 | 2,430 | 15,000 |
| 1995/03/29 | 2,440 | 2,440 | 2,410 | 2,430 | 14,000 |
| 1995/03/28 | 2,430 | 2,450 | 2,430 | 2,450 | 14,000 |
| 1995/03/27 | 2,450 | 2,450 | 2,400 | 2,400 | 10,000 |
| 1995/03/24 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 |
| 1995/03/23 | 2,560 | 2,560 | 2,500 | 2,500 | 3,000 |
| 1995/03/22 | 2,600 | 2,600 | 2,570 | 2,570 | 4,000 |
| 1995/03/20 | 2,630 | 2,630 | 2,600 | 2,600 | 2,000 |
| 1995/03/17 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 |
| 1995/03/15 | 2,670 | 2,700 | 2,670 | 2,700 | 21,000 |
| 1995/03/14 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1995/03/13 | 2,760 | 2,770 | 2,760 | 2,760 | 5,000 |
| 1995/03/10 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
| 1995/03/09 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 |
| 1995/03/07 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 |
| 1995/03/03 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 |
| 1995/03/02 | 2,810 | 2,850 | 2,810 | 2,850 | 4,000 |
| 1995/02/28 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 |
| 1995/02/23 | 2,920 | 2,920 | 2,890 | 2,890 | 3,000 |
| 1995/02/21 | 2,840 | 2,840 | 2,800 | 2,800 | 2,000 |
| 1995/02/20 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 |
| 1995/02/17 | 2,780 | 2,800 | 2,780 | 2,800 | 4,000 |
| 1995/02/16 | 2,820 | 2,820 | 2,820 | 2,820 | 3,000 |
| 1995/02/15 | 2,880 | 2,880 | 2,860 | 2,860 | 7,000 |
| 1995/02/14 | 2,980 | 2,980 | 2,920 | 2,920 | 20,000 |
| 1995/02/13 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 |
| 1995/02/10 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 |
| 1995/02/09 | 2,970 | 3,060 | 2,970 | 3,060 | 2,000 |
| 1995/02/08 | 3,100 | 3,100 | 3,020 | 3,020 | 15,000 |
| 1995/02/07 | 3,120 | 3,120 | 3,100 | 3,100 | 5,000 |
| 1995/02/06 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 |
| 1995/02/03 | 3,140 | 3,180 | 3,140 | 3,180 | 8,000 |
| 1995/02/02 | 3,290 | 3,290 | 3,090 | 3,100 | 21,000 |
| 1995/02/01 | 3,400 | 3,400 | 3,310 | 3,310 | 6,000 |
| 1995/01/31 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 |
| 1995/01/27 | 3,490 | 3,500 | 3,400 | 3,400 | 7,000 |
| 1995/01/26 | 3,420 | 3,420 | 3,400 | 3,400 | 4,000 |
| 1995/01/25 | 3,470 | 3,470 | 3,440 | 3,440 | 4,000 |
| 1995/01/24 | 3,460 | 3,500 | 3,460 | 3,500 | 3,000 |
| 1995/01/23 | 3,640 | 3,640 | 3,510 | 3,510 | 6,000 |
| 1995/01/20 | 3,610 | 3,650 | 3,610 | 3,640 | 4,000 |
| 1995/01/19 | 3,670 | 3,690 | 3,650 | 3,650 | 7,000 |
| 1995/01/18 | 3,780 | 3,780 | 3,770 | 3,770 | 2,000 |
| 1995/01/17 | 3,770 | 3,800 | 3,770 | 3,780 | 12,000 |
| 1995/01/13 | 3,630 | 3,800 | 3,630 | 3,770 | 54,000 |
| 1995/01/12 | 3,670 | 3,680 | 3,640 | 3,680 | 9,000 |
| 1995/01/11 | 3,650 | 3,680 | 3,640 | 3,640 | 12,000 |
| 1995/01/10 | 3,570 | 3,640 | 3,570 | 3,640 | 4,000 |
| 1995/01/09 | 3,640 | 3,700 | 3,620 | 3,620 | 7,000 |
| 1995/01/06 | 3,510 | 3,620 | 3,510 | 3,620 | 5,000 |
| 1995/01/05 | 3,590 | 3,600 | 3,580 | 3,600 | 7,000 |
| 1995/01/04 | 3,600 | 3,630 | 3,600 | 3,620 | 4,000 |