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 |
|---|---|---|---|---|---|
| 1997/12/30 | 2,160 | 2,290 | 2,160 | 2,290 | 15,500 |
| 1997/12/29 | 2,270 | 2,270 | 2,080 | 2,150 | 49,100 |
| 1997/12/26 | 2,330 | 2,330 | 2,250 | 2,280 | 11,100 |
| 1997/12/25 | 2,390 | 2,450 | 2,340 | 2,350 | 27,100 |
| 1997/12/24 | 2,200 | 2,340 | 2,200 | 2,270 | 19,700 |
| 1997/12/22 | 2,450 | 2,500 | 2,310 | 2,390 | 12,100 |
| 1997/12/19 | 2,550 | 2,550 | 2,400 | 2,400 | 21,600 |
| 1997/12/18 | 2,650 | 2,650 | 2,620 | 2,630 | 38,700 |
| 1997/12/17 | 2,630 | 2,650 | 2,570 | 2,650 | 30,700 |
| 1997/12/16 | 2,640 | 2,660 | 2,590 | 2,630 | 13,800 |
| 1997/12/15 | 2,580 | 2,660 | 2,580 | 2,640 | 18,600 |
| 1997/12/12 | 2,700 | 2,700 | 2,560 | 2,600 | 28,400 |
| 1997/12/11 | 2,670 | 2,670 | 2,550 | 2,550 | 13,300 |
| 1997/12/10 | 2,670 | 2,680 | 2,640 | 2,680 | 13,100 |
| 1997/12/09 | 2,710 | 2,750 | 2,620 | 2,650 | 12,300 |
| 1997/12/08 | 2,810 | 2,810 | 2,680 | 2,700 | 15,200 |
| 1997/12/05 | 2,760 | 2,810 | 2,760 | 2,800 | 9,700 |
| 1997/12/04 | 2,800 | 2,810 | 2,780 | 2,800 | 20,600 |
| 1997/12/03 | 2,830 | 2,860 | 2,800 | 2,800 | 6,200 |
| 1997/12/02 | 2,780 | 2,840 | 2,750 | 2,830 | 24,800 |
| 1997/12/01 | 2,700 | 2,770 | 2,660 | 2,700 | 20,900 |
| 1997/11/28 | 2,530 | 2,690 | 2,530 | 2,690 | 38,100 |
| 1997/11/27 | 2,550 | 2,550 | 2,450 | 2,490 | 21,000 |
| 1997/11/26 | 2,540 | 2,600 | 2,400 | 2,450 | 37,100 |
| 1997/11/25 | 2,660 | 2,660 | 2,600 | 2,620 | 15,600 |
| 1997/11/21 | 2,800 | 2,830 | 2,770 | 2,770 | 9,500 |
| 1997/11/20 | 2,650 | 2,720 | 2,650 | 2,720 | 11,000 |
| 1997/11/19 | 2,710 | 2,750 | 2,680 | 2,680 | 15,200 |
| 1997/11/18 | 2,730 | 2,900 | 2,660 | 2,870 | 8,000 |
| 1997/11/17 | 2,570 | 2,740 | 2,570 | 2,730 | 20,100 |
| 1997/11/14 | 2,570 | 2,570 | 2,530 | 2,570 | 11,200 |
| 1997/11/13 | 2,510 | 2,550 | 2,500 | 2,530 | 8,400 |
| 1997/11/12 | 2,650 | 2,650 | 2,550 | 2,550 | 9,500 |
| 1997/11/11 | 2,560 | 2,640 | 2,530 | 2,640 | 40,100 |
| 1997/11/10 | 2,720 | 2,750 | 2,600 | 2,600 | 15,500 |
| 1997/11/07 | 2,800 | 2,870 | 2,760 | 2,800 | 13,500 |
| 1997/11/06 | 2,960 | 2,970 | 2,760 | 2,950 | 23,000 |
| 1997/11/05 | 2,900 | 2,930 | 2,860 | 2,910 | 9,000 |
| 1997/11/04 | 3,010 | 3,010 | 2,850 | 2,900 | 6,100 |
| 1997/10/31 | 2,910 | 2,950 | 2,800 | 2,950 | 37,400 |
| 1997/10/30 | 3,000 | 3,010 | 2,960 | 2,980 | 13,200 |
| 1997/10/29 | 2,960 | 3,150 | 2,960 | 3,100 | 29,200 |
| 1997/10/27 | 3,200 | 3,210 | 3,070 | 3,100 | 10,700 |
| 1997/10/24 | 3,110 | 3,310 | 3,110 | 3,310 | 11,500 |
| 1997/10/23 | 3,250 | 3,300 | 3,150 | 3,260 | 24,800 |
| 1997/10/22 | 3,300 | 3,320 | 3,280 | 3,280 | 16,300 |
| 1997/10/21 | 3,320 | 3,330 | 3,300 | 3,300 | 8,200 |
| 1997/10/20 | 3,310 | 3,360 | 3,270 | 3,360 | 3,900 |
| 1997/10/17 | 3,350 | 3,360 | 3,320 | 3,340 | 8,600 |
| 1997/10/16 | 3,260 | 3,400 | 3,260 | 3,400 | 6,800 |
| 1997/10/15 | 3,300 | 3,300 | 3,240 | 3,300 | 10,800 |
| 1997/10/14 | 3,170 | 3,280 | 3,150 | 3,280 | 26,100 |
| 1997/10/13 | 3,410 | 3,410 | 3,200 | 3,220 | 16,300 |
| 1997/10/09 | 3,410 | 3,480 | 3,400 | 3,400 | 17,300 |
| 1997/10/08 | 3,480 | 3,480 | 3,340 | 3,360 | 8,800 |
| 1997/10/07 | 3,500 | 3,500 | 3,450 | 3,490 | 26,000 |
| 1997/10/06 | 3,350 | 3,450 | 3,300 | 3,450 | 35,600 |
| 1997/10/03 | 3,200 | 3,340 | 3,190 | 3,340 | 25,100 |
| 1997/10/02 | 3,220 | 3,240 | 3,160 | 3,230 | 31,000 |
| 1997/10/01 | 3,190 | 3,200 | 3,110 | 3,110 | 8,100 |
| 1997/09/30 | 3,240 | 3,240 | 3,170 | 3,230 | 10,900 |
| 1997/09/29 | 3,150 | 3,200 | 3,100 | 3,200 | 35,900 |
| 1997/09/26 | 3,200 | 3,270 | 3,200 | 3,200 | 8,600 |
| 1997/09/25 | 3,150 | 3,300 | 3,150 | 3,240 | 7,800 |
| 1997/09/24 | 3,300 | 3,300 | 3,200 | 3,200 | 6,000 |
| 1997/09/22 | 3,280 | 3,280 | 3,200 | 3,270 | 9,100 |
| 1997/09/19 | 3,300 | 3,300 | 3,250 | 3,280 | 11,600 |
| 1997/09/18 | 3,150 | 3,250 | 3,100 | 3,250 | 10,100 |
| 1997/09/17 | 3,150 | 3,210 | 3,100 | 3,150 | 9,000 |
| 1997/09/16 | 3,290 | 3,290 | 3,050 | 3,100 | 10,800 |
| 1997/09/12 | 3,250 | 3,300 | 3,200 | 3,240 | 15,700 |
| 1997/09/11 | 3,420 | 3,420 | 3,310 | 3,310 | 26,100 |
| 1997/09/10 | 3,480 | 3,480 | 3,410 | 3,440 | 19,600 |
| 1997/09/09 | 3,430 | 3,450 | 3,430 | 3,430 | 14,600 |
| 1997/09/08 | 3,400 | 3,450 | 3,400 | 3,450 | 22,600 |
| 1997/09/05 | 3,400 | 3,400 | 3,250 | 3,300 | 23,000 |
| 1997/09/04 | 3,420 | 3,450 | 3,410 | 3,410 | 13,400 |
| 1997/09/03 | 3,500 | 3,510 | 3,450 | 3,480 | 47,500 |
| 1997/09/02 | 3,030 | 3,300 | 2,980 | 3,300 | 60,700 |
| 1997/09/01 | 3,230 | 3,230 | 2,990 | 2,990 | 72,200 |
| 1997/08/29 | 3,300 | 3,300 | 3,130 | 3,200 | 24,600 |
| 1997/08/28 | 3,490 | 3,490 | 3,290 | 3,300 | 16,300 |
| 1997/08/27 | 3,500 | 3,560 | 3,490 | 3,490 | 23,400 |
| 1997/08/26 | 3,620 | 3,640 | 3,600 | 3,600 | 16,800 |
| 1997/08/25 | 3,680 | 3,680 | 3,590 | 3,600 | 10,900 |
| 1997/08/22 | 3,790 | 3,790 | 3,700 | 3,780 | 30,800 |
| 1997/08/21 | 3,750 | 3,830 | 3,700 | 3,700 | 36,800 |
| 1997/08/20 | 3,640 | 3,660 | 3,600 | 3,660 | 16,400 |
| 1997/08/19 | 3,630 | 3,710 | 3,620 | 3,650 | 18,000 |
| 1997/08/18 | 3,540 | 3,560 | 3,510 | 3,560 | 16,300 |
| 1997/08/15 | 3,570 | 3,620 | 3,540 | 3,580 | 17,000 |
| 1997/08/14 | 3,470 | 3,470 | 3,420 | 3,470 | 16,800 |
| 1997/08/13 | 3,470 | 3,500 | 3,460 | 3,470 | 11,700 |
| 1997/08/12 | 3,470 | 3,510 | 3,460 | 3,510 | 22,800 |
| 1997/08/11 | 3,510 | 3,510 | 3,460 | 3,460 | 52,400 |
| 1997/08/08 | 3,550 | 3,550 | 3,480 | 3,500 | 15,400 |
| 1997/08/07 | 3,590 | 3,590 | 3,560 | 3,580 | 16,200 |
| 1997/08/06 | 3,560 | 3,590 | 3,560 | 3,590 | 29,000 |
| 1997/08/05 | 3,580 | 3,590 | 3,560 | 3,570 | 15,900 |
| 1997/08/04 | 3,600 | 3,610 | 3,580 | 3,590 | 9,200 |
| 1997/08/01 | 3,630 | 3,640 | 3,620 | 3,620 | 19,600 |
| 1997/07/31 | 3,640 | 3,640 | 3,560 | 3,630 | 44,200 |
| 1997/07/30 | 3,800 | 3,800 | 3,640 | 3,640 | 30,100 |
| 1997/07/29 | 3,850 | 3,850 | 3,800 | 3,830 | 39,000 |
| 1997/07/28 | 3,800 | 3,900 | 3,800 | 3,900 | 17,500 |
| 1997/07/25 | 3,950 | 3,950 | 3,850 | 3,850 | 23,000 |
| 1997/07/24 | 3,990 | 3,990 | 3,900 | 3,900 | 10,200 |
| 1997/07/23 | 4,000 | 4,000 | 3,860 | 3,960 | 21,200 |
| 1997/07/22 | 4,040 | 4,040 | 3,880 | 3,910 | 25,500 |
| 1997/07/18 | 3,910 | 4,090 | 3,900 | 4,000 | 42,600 |
| 1997/07/17 | 3,960 | 4,000 | 3,860 | 3,900 | 25,800 |
| 1997/07/16 | 4,050 | 4,050 | 3,960 | 4,000 | 25,400 |
| 1997/07/15 | 4,120 | 4,120 | 3,960 | 4,040 | 25,300 |
| 1997/07/14 | 3,960 | 4,140 | 3,960 | 4,090 | 43,300 |
| 1997/07/11 | 4,000 | 4,030 | 3,920 | 4,000 | 25,200 |
| 1997/07/10 | 3,910 | 4,000 | 3,900 | 4,000 | 25,600 |
| 1997/07/09 | 4,030 | 4,030 | 3,920 | 3,950 | 21,700 |
| 1997/07/08 | 3,900 | 4,000 | 3,900 | 4,000 | 20,000 |
| 1997/07/07 | 4,050 | 4,050 | 3,850 | 3,950 | 48,600 |
| 1997/07/04 | 4,100 | 4,110 | 4,030 | 4,090 | 82,600 |
| 1997/07/03 | 4,130 | 4,150 | 4,090 | 4,100 | 24,300 |
| 1997/07/02 | 4,140 | 4,190 | 4,100 | 4,120 | 27,400 |
| 1997/07/01 | 4,180 | 4,220 | 4,130 | 4,170 | 88,300 |
| 1997/06/30 | 4,110 | 4,190 | 4,090 | 4,190 | 49,300 |
| 1997/06/27 | 4,130 | 4,150 | 4,090 | 4,100 | 59,400 |
| 1997/06/26 | 4,100 | 4,140 | 4,100 | 4,110 | 56,000 |
| 1997/06/25 | 4,060 | 4,100 | 4,060 | 4,070 | 40,000 |
| 1997/06/24 | 4,050 | 4,090 | 4,040 | 4,060 | 30,700 |
| 1997/06/23 | 4,130 | 4,130 | 4,060 | 4,100 | 46,300 |
| 1997/06/20 | 4,170 | 4,180 | 4,060 | 4,130 | 108,900 |
| 1997/06/19 | 4,100 | 4,200 | 4,030 | 4,080 | 300,700 |
| 1997/06/18 | 3,880 | 4,150 | 3,790 | 4,100 | 270,700 |
| 1997/06/17 | 3,910 | 3,910 | 3,870 | 3,880 | 46,400 |
| 1997/06/16 | 3,880 | 3,920 | 3,870 | 3,920 | 45,600 |
| 1997/06/13 | 3,900 | 3,920 | 3,850 | 3,850 | 55,900 |
| 1997/06/12 | 3,890 | 3,920 | 3,850 | 3,890 | 53,600 |
| 1997/06/11 | 3,950 | 3,970 | 3,850 | 3,850 | 192,600 |
| 1997/06/10 | 3,790 | 3,880 | 3,790 | 3,880 | 146,700 |
| 1997/06/09 | 3,750 | 3,820 | 3,730 | 3,740 | 94,400 |
| 1997/06/06 | 3,670 | 3,740 | 3,660 | 3,700 | 47,200 |
| 1997/06/05 | 3,700 | 3,710 | 3,660 | 3,700 | 36,400 |
| 1997/06/04 | 3,700 | 3,700 | 3,650 | 3,660 | 43,700 |
| 1997/06/03 | 3,610 | 3,710 | 3,610 | 3,700 | 133,600 |
| 1997/06/02 | 3,800 | 3,800 | 3,730 | 3,750 | 27,100 |
| 1997/05/30 | 3,790 | 3,840 | 3,770 | 3,770 | 148,200 |
| 1997/05/29 | 3,700 | 3,800 | 3,660 | 3,800 | 95,400 |
| 1997/05/28 | 3,660 | 3,670 | 3,560 | 3,660 | 27,800 |
| 1997/05/27 | 3,600 | 3,670 | 3,600 | 3,620 | 18,200 |
| 1997/05/26 | 3,600 | 3,600 | 3,520 | 3,590 | 24,400 |
| 1997/05/23 | 3,700 | 3,730 | 3,620 | 3,650 | 74,900 |
| 1997/05/22 | 3,700 | 3,720 | 3,610 | 3,650 | 46,000 |
| 1997/05/21 | 3,830 | 3,840 | 3,650 | 3,700 | 121,200 |
| 1997/05/20 | 3,700 | 3,790 | 3,480 | 3,790 | 181,900 |
| 1997/05/19 | 3,450 | 3,800 | 3,430 | 3,600 | 201,200 |
| 1997/05/16 | 3,250 | 3,460 | 3,250 | 3,400 | 169,300 |
| 1997/05/15 | 3,070 | 3,220 | 3,020 | 3,160 | 18,800 |
| 1997/05/14 | 3,100 | 3,100 | 3,000 | 3,070 | 111,400 |
| 1997/05/13 | 3,300 | 3,300 | 3,230 | 3,250 | 26,400 |
| 1997/05/12 | 3,250 | 3,300 | 3,200 | 3,300 | 6,800 |
| 1997/05/09 | 3,300 | 3,300 | 3,250 | 3,300 | 41,900 |
| 1997/05/08 | 3,300 | 3,300 | 3,280 | 3,300 | 48,400 |
| 1997/05/07 | 3,470 | 3,470 | 3,250 | 3,320 | 39,800 |
| 1997/05/06 | 3,400 | 3,490 | 3,400 | 3,470 | 95,200 |
| 1997/05/02 | 3,200 | 3,350 | 3,200 | 3,350 | 91,000 |
| 1997/05/01 | 3,290 | 3,300 | 3,170 | 3,200 | 31,100 |
| 1997/04/30 | 3,260 | 3,290 | 3,240 | 3,290 | 93,800 |
| 1997/04/28 | 3,300 | 3,300 | 3,250 | 3,290 | 10,400 |
| 1997/04/25 | 3,300 | 3,310 | 3,220 | 3,310 | 22,600 |
| 1997/04/24 | 3,340 | 3,340 | 3,300 | 3,300 | 31,300 |
| 1997/04/23 | 3,190 | 3,350 | 3,190 | 3,350 | 60,500 |
| 1997/04/22 | 3,080 | 3,160 | 3,080 | 3,150 | 25,100 |
| 1997/04/21 | 3,190 | 3,200 | 3,100 | 3,120 | 22,900 |
| 1997/04/18 | 2,990 | 3,160 | 2,970 | 3,140 | 35,100 |
| 1997/04/17 | 2,900 | 3,000 | 2,860 | 3,000 | 13,400 |
| 1997/04/16 | 2,960 | 3,000 | 2,900 | 2,940 | 22,500 |
| 1997/04/15 | 2,810 | 2,990 | 2,810 | 2,990 | 35,600 |
| 1997/04/14 | 2,810 | 2,840 | 2,800 | 2,810 | 28,200 |
| 1997/04/11 | 2,570 | 2,830 | 2,570 | 2,750 | 29,800 |
| 1997/04/10 | 2,540 | 2,610 | 2,530 | 2,550 | 34,900 |
| 1997/04/09 | 2,710 | 2,730 | 2,550 | 2,550 | 23,600 |
| 1997/04/08 | 2,830 | 2,830 | 2,690 | 2,730 | 25,000 |
| 1997/04/07 | 2,870 | 2,890 | 2,850 | 2,850 | 30,000 |
| 1997/04/04 | 3,040 | 3,050 | 2,800 | 2,820 | 56,900 |
| 1997/04/03 | 3,050 | 3,140 | 3,000 | 3,040 | 37,400 |
| 1997/04/02 | 3,160 | 3,200 | 3,100 | 3,100 | 8,800 |
| 1997/04/01 | 3,200 | 3,200 | 3,150 | 3,150 | 20,600 |
| 1997/03/31 | 3,240 | 3,250 | 3,150 | 3,150 | 19,100 |
| 1997/03/28 | 3,190 | 3,220 | 3,180 | 3,190 | 15,700 |
| 1997/03/27 | 3,210 | 3,230 | 3,190 | 3,210 | 20,000 |
| 1997/03/26 | 3,250 | 3,270 | 3,200 | 3,210 | 20,000 |
| 1997/03/25 | 3,250 | 3,300 | 3,200 | 3,240 | 22,100 |
| 1997/03/24 | 3,340 | 3,340 | 3,200 | 3,200 | 19,900 |
| 1997/03/21 | 3,300 | 3,300 | 3,250 | 3,300 | 27,000 |
| 1997/03/19 | 3,410 | 3,420 | 3,240 | 3,290 | 42,200 |
| 1997/03/18 | 3,500 | 3,500 | 3,430 | 3,430 | 8,000 |
| 1997/03/17 | 3,420 | 3,490 | 3,420 | 3,490 | 6,200 |
| 1997/03/14 | 3,300 | 3,370 | 3,290 | 3,370 | 23,300 |
| 1997/03/13 | 3,350 | 3,350 | 3,320 | 3,320 | 13,500 |
| 1997/03/12 | 3,380 | 3,390 | 3,350 | 3,370 | 9,800 |
| 1997/03/11 | 3,450 | 3,450 | 3,400 | 3,400 | 14,800 |
| 1997/03/10 | 3,420 | 3,450 | 3,400 | 3,400 | 14,600 |
| 1997/03/07 | 3,400 | 3,450 | 3,390 | 3,420 | 24,100 |
| 1997/03/06 | 3,430 | 3,510 | 3,410 | 3,410 | 24,700 |
| 1997/03/05 | 3,510 | 3,550 | 3,400 | 3,430 | 49,300 |
| 1997/03/04 | 3,700 | 3,730 | 3,560 | 3,560 | 20,700 |
| 1997/03/03 | 3,750 | 3,790 | 3,690 | 3,790 | 15,300 |
| 1997/02/28 | 3,800 | 3,840 | 3,750 | 3,800 | 20,100 |
| 1997/02/27 | 3,850 | 3,890 | 3,820 | 3,890 | 14,600 |
| 1997/02/26 | 3,800 | 3,900 | 3,750 | 3,840 | 18,200 |
| 1997/02/25 | 3,770 | 3,850 | 3,710 | 3,800 | 13,500 |
| 1997/02/24 | 3,800 | 3,800 | 3,750 | 3,780 | 11,700 |
| 1997/02/21 | 3,870 | 3,870 | 3,780 | 3,800 | 33,700 |
| 1997/02/20 | 3,990 | 4,000 | 3,940 | 3,950 | 30,800 |
| 1997/02/19 | 3,980 | 3,980 | 3,900 | 3,980 | 19,400 |
| 1997/02/18 | 3,950 | 3,990 | 3,900 | 3,980 | 32,600 |
| 1997/02/17 | 3,900 | 3,950 | 3,850 | 3,950 | 37,200 |
| 1997/02/14 | 3,900 | 3,950 | 3,850 | 3,930 | 37,700 |
| 1997/02/13 | 3,890 | 3,900 | 3,820 | 3,850 | 42,100 |
| 1997/02/12 | 3,740 | 3,870 | 3,690 | 3,850 | 45,600 |
| 1997/02/10 | 3,700 | 3,740 | 3,650 | 3,740 | 12,600 |
| 1997/02/07 | 3,650 | 3,720 | 3,650 | 3,650 | 8,000 |
| 1997/02/06 | 3,700 | 3,700 | 3,650 | 3,700 | 2,600 |
| 1997/02/05 | 3,720 | 3,740 | 3,550 | 3,650 | 25,000 |
| 1997/02/04 | 3,790 | 3,790 | 3,720 | 3,770 | 16,200 |
| 1997/02/03 | 3,790 | 3,800 | 3,740 | 3,760 | 16,000 |
| 1997/01/31 | 3,750 | 3,800 | 3,730 | 3,790 | 34,100 |
| 1997/01/30 | 3,520 | 3,600 | 3,510 | 3,550 | 18,800 |
| 1997/01/29 | 3,410 | 3,550 | 3,410 | 3,500 | 19,900 |
| 1997/01/28 | 3,410 | 3,450 | 3,400 | 3,410 | 7,300 |
| 1997/01/27 | 3,460 | 3,490 | 3,400 | 3,420 | 16,800 |
| 1997/01/24 | 3,500 | 3,520 | 3,450 | 3,480 | 13,800 |
| 1997/01/23 | 3,500 | 3,500 | 3,450 | 3,450 | 12,500 |
| 1997/01/22 | 3,500 | 3,510 | 3,450 | 3,460 | 20,900 |
| 1997/01/21 | 3,540 | 3,560 | 3,480 | 3,500 | 9,700 |
| 1997/01/20 | 3,560 | 3,580 | 3,510 | 3,540 | 6,700 |
| 1997/01/17 | 3,550 | 3,600 | 3,550 | 3,550 | 19,100 |
| 1997/01/16 | 3,520 | 3,580 | 3,510 | 3,510 | 15,600 |
| 1997/01/14 | 3,400 | 3,510 | 3,400 | 3,510 | 27,500 |
| 1997/01/13 | 3,400 | 3,450 | 3,370 | 3,400 | 38,300 |
| 1997/01/10 | 3,600 | 3,600 | 3,350 | 3,400 | 35,700 |
| 1997/01/09 | 3,600 | 3,650 | 3,550 | 3,600 | 40,100 |
| 1997/01/08 | 3,650 | 3,720 | 3,600 | 3,650 | 47,600 |
| 1997/01/07 | 3,650 | 3,660 | 3,600 | 3,600 | 21,800 |
| 1997/01/06 | 3,710 | 3,710 | 3,600 | 3,700 | 10,500 |