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 |
|---|---|---|---|---|---|
| 1998/12/30 | 3,180 | 3,220 | 3,150 | 3,180 | 39,700 |
| 1998/12/29 | 3,000 | 3,150 | 3,000 | 3,150 | 46,100 |
| 1998/12/28 | 3,000 | 3,070 | 3,000 | 3,040 | 12,600 |
| 1998/12/25 | 3,000 | 3,040 | 2,990 | 3,000 | 18,200 |
| 1998/12/24 | 2,900 | 3,000 | 2,900 | 2,990 | 29,400 |
| 1998/12/22 | 2,920 | 2,920 | 2,890 | 2,900 | 22,200 |
| 1998/12/21 | 2,885 | 2,950 | 2,885 | 2,920 | 9,100 |
| 1998/12/18 | 2,850 | 2,900 | 2,830 | 2,885 | 28,000 |
| 1998/12/17 | 2,865 | 2,920 | 2,850 | 2,850 | 14,300 |
| 1998/12/16 | 2,900 | 2,900 | 2,840 | 2,840 | 6,100 |
| 1998/12/15 | 2,810 | 2,810 | 2,800 | 2,810 | 26,400 |
| 1998/12/14 | 2,810 | 2,830 | 2,800 | 2,810 | 17,900 |
| 1998/12/11 | 2,810 | 2,850 | 2,800 | 2,810 | 26,900 |
| 1998/12/10 | 2,835 | 2,890 | 2,810 | 2,810 | 15,200 |
| 1998/12/09 | 2,860 | 2,860 | 2,820 | 2,845 | 8,500 |
| 1998/12/08 | 2,830 | 2,900 | 2,810 | 2,860 | 33,300 |
| 1998/12/07 | 2,860 | 2,860 | 2,800 | 2,810 | 13,200 |
| 1998/12/04 | 2,800 | 2,860 | 2,800 | 2,825 | 3,000 |
| 1998/12/03 | 2,910 | 2,910 | 2,800 | 2,810 | 12,500 |
| 1998/12/02 | 2,910 | 2,985 | 2,900 | 2,910 | 13,100 |
| 1998/12/01 | 2,950 | 2,995 | 2,900 | 2,970 | 20,200 |
| 1998/11/30 | 3,110 | 3,110 | 2,990 | 2,990 | 28,100 |
| 1998/11/27 | 2,950 | 3,060 | 2,920 | 3,010 | 58,500 |
| 1998/11/26 | 2,850 | 2,950 | 2,840 | 2,950 | 49,200 |
| 1998/11/25 | 2,780 | 2,820 | 2,780 | 2,810 | 33,100 |
| 1998/11/24 | 2,795 | 2,795 | 2,720 | 2,780 | 30,500 |
| 1998/11/20 | 2,685 | 2,690 | 2,660 | 2,675 | 52,400 |
| 1998/11/19 | 2,950 | 2,970 | 2,650 | 2,685 | 60,200 |
| 1998/11/18 | 2,950 | 2,950 | 2,860 | 2,940 | 20,100 |
| 1998/11/17 | 2,870 | 2,950 | 2,860 | 2,910 | 57,000 |
| 1998/11/16 | 2,800 | 2,900 | 2,790 | 2,820 | 28,800 |
| 1998/11/13 | 2,800 | 2,800 | 2,725 | 2,750 | 40,500 |
| 1998/11/12 | 2,565 | 2,605 | 2,565 | 2,565 | 20,400 |
| 1998/11/11 | 2,670 | 2,670 | 2,550 | 2,550 | 10,300 |
| 1998/11/10 | 2,650 | 2,690 | 2,560 | 2,600 | 12,600 |
| 1998/11/09 | 2,650 | 2,700 | 2,610 | 2,700 | 11,200 |
| 1998/11/06 | 2,650 | 2,650 | 2,580 | 2,580 | 5,700 |
| 1998/11/05 | 2,600 | 2,600 | 2,560 | 2,600 | 16,300 |
| 1998/11/04 | 2,580 | 2,600 | 2,500 | 2,600 | 12,800 |
| 1998/11/02 | 2,545 | 2,580 | 2,450 | 2,500 | 7,000 |
| 1998/10/30 | 2,425 | 2,520 | 2,400 | 2,465 | 35,700 |
| 1998/10/29 | 2,440 | 2,500 | 2,400 | 2,420 | 9,700 |
| 1998/10/28 | 2,360 | 2,535 | 2,100 | 2,400 | 85,300 |
| 1998/10/27 | 2,550 | 2,550 | 2,360 | 2,360 | 16,900 |
| 1998/10/26 | 2,600 | 2,600 | 2,500 | 2,540 | 16,900 |
| 1998/10/23 | 2,580 | 2,640 | 2,550 | 2,580 | 13,200 |
| 1998/10/22 | 2,700 | 2,800 | 2,600 | 2,650 | 34,400 |
| 1998/10/21 | 2,735 | 2,840 | 2,700 | 2,700 | 24,600 |
| 1998/10/20 | 2,685 | 2,700 | 2,680 | 2,700 | 5,300 |
| 1998/10/19 | 2,590 | 2,700 | 2,590 | 2,680 | 14,000 |
| 1998/10/16 | 2,470 | 2,470 | 2,340 | 2,465 | 22,900 |
| 1998/10/15 | 2,470 | 2,470 | 2,350 | 2,350 | 9,100 |
| 1998/10/14 | 2,475 | 2,480 | 2,350 | 2,350 | 7,600 |
| 1998/10/13 | 2,460 | 2,525 | 2,450 | 2,470 | 13,900 |
| 1998/10/12 | 2,650 | 2,720 | 2,560 | 2,645 | 13,000 |
| 1998/10/09 | 2,550 | 2,560 | 2,500 | 2,550 | 18,400 |
| 1998/10/08 | 2,640 | 2,640 | 2,550 | 2,560 | 29,200 |
| 1998/10/07 | 2,500 | 2,690 | 2,500 | 2,550 | 35,300 |
| 1998/10/06 | 2,500 | 2,600 | 2,500 | 2,550 | 14,700 |
| 1998/10/05 | 2,590 | 2,605 | 2,510 | 2,510 | 18,000 |
| 1998/10/02 | 2,520 | 2,700 | 2,460 | 2,550 | 19,300 |
| 1998/10/01 | 2,870 | 2,975 | 2,770 | 2,840 | 8,700 |
| 1998/09/30 | 2,950 | 3,000 | 2,900 | 2,950 | 16,200 |
| 1998/09/29 | 3,050 | 3,050 | 2,950 | 3,000 | 6,200 |
| 1998/09/28 | 2,950 | 3,050 | 2,910 | 3,050 | 4,800 |
| 1998/09/25 | 3,000 | 3,000 | 2,950 | 2,950 | 6,400 |
| 1998/09/24 | 2,995 | 3,110 | 2,995 | 3,000 | 4,900 |
| 1998/09/22 | 2,980 | 2,990 | 2,940 | 2,955 | 20,800 |
| 1998/09/21 | 2,975 | 2,990 | 2,950 | 2,980 | 4,800 |
| 1998/09/18 | 2,955 | 3,080 | 2,900 | 2,970 | 9,600 |
| 1998/09/17 | 3,000 | 3,000 | 2,950 | 2,950 | 9,800 |
| 1998/09/16 | 2,930 | 2,940 | 2,900 | 2,920 | 24,300 |
| 1998/09/14 | 2,880 | 2,900 | 2,850 | 2,890 | 17,500 |
| 1998/09/11 | 3,080 | 3,080 | 2,900 | 2,900 | 30,700 |
| 1998/09/10 | 3,200 | 3,200 | 3,030 | 3,030 | 17,600 |
| 1998/09/09 | 3,280 | 3,280 | 3,190 | 3,200 | 10,400 |
| 1998/09/08 | 3,300 | 3,310 | 3,250 | 3,280 | 15,800 |
| 1998/09/07 | 3,200 | 3,300 | 3,190 | 3,300 | 13,200 |
| 1998/09/04 | 3,200 | 3,280 | 3,200 | 3,230 | 4,600 |
| 1998/09/03 | 3,250 | 3,290 | 3,200 | 3,200 | 5,700 |
| 1998/09/02 | 3,230 | 3,300 | 3,190 | 3,250 | 28,300 |
| 1998/09/01 | 3,200 | 3,230 | 3,130 | 3,230 | 22,600 |
| 1998/08/31 | 3,300 | 3,300 | 3,100 | 3,230 | 19,300 |
| 1998/08/28 | 3,160 | 3,320 | 3,120 | 3,240 | 13,900 |
| 1998/08/27 | 3,250 | 3,320 | 3,180 | 3,320 | 12,900 |
| 1998/08/26 | 3,350 | 3,390 | 3,280 | 3,280 | 8,400 |
| 1998/08/25 | 3,410 | 3,410 | 3,340 | 3,340 | 5,200 |
| 1998/08/24 | 3,310 | 3,310 | 3,300 | 3,310 | 6,600 |
| 1998/08/21 | 3,400 | 3,440 | 3,400 | 3,410 | 20,500 |
| 1998/08/20 | 3,250 | 3,400 | 3,250 | 3,360 | 16,900 |
| 1998/08/19 | 3,290 | 3,340 | 3,200 | 3,250 | 15,700 |
| 1998/08/18 | 3,350 | 3,350 | 3,150 | 3,200 | 71,100 |
| 1998/08/17 | 3,310 | 3,320 | 3,200 | 3,310 | 8,100 |
| 1998/08/14 | 3,400 | 3,400 | 3,330 | 3,400 | 4,600 |
| 1998/08/13 | 3,480 | 3,520 | 3,390 | 3,440 | 9,500 |
| 1998/08/12 | 3,400 | 3,470 | 3,390 | 3,440 | 13,600 |
| 1998/08/11 | 3,460 | 3,550 | 3,450 | 3,450 | 8,500 |
| 1998/08/10 | 3,520 | 3,520 | 3,390 | 3,410 | 17,000 |
| 1998/08/07 | 3,600 | 3,600 | 3,460 | 3,540 | 27,400 |
| 1998/08/06 | 3,650 | 3,650 | 3,550 | 3,550 | 21,000 |
| 1998/08/05 | 3,520 | 3,600 | 3,510 | 3,600 | 9,500 |
| 1998/08/04 | 3,510 | 3,550 | 3,510 | 3,520 | 15,000 |
| 1998/08/03 | 3,590 | 3,600 | 3,510 | 3,520 | 10,600 |
| 1998/07/31 | 3,700 | 3,700 | 3,550 | 3,640 | 36,900 |
| 1998/07/30 | 3,560 | 3,700 | 3,560 | 3,640 | 23,200 |
| 1998/07/29 | 3,550 | 3,560 | 3,540 | 3,550 | 9,200 |
| 1998/07/28 | 3,600 | 3,600 | 3,550 | 3,550 | 8,800 |
| 1998/07/27 | 3,550 | 3,600 | 3,550 | 3,570 | 28,700 |
| 1998/07/24 | 3,550 | 3,600 | 3,500 | 3,580 | 14,200 |
| 1998/07/23 | 3,490 | 3,540 | 3,480 | 3,500 | 14,200 |
| 1998/07/22 | 3,520 | 3,590 | 3,480 | 3,590 | 17,600 |
| 1998/07/21 | 3,650 | 3,650 | 3,510 | 3,520 | 8,700 |
| 1998/07/17 | 3,610 | 3,650 | 3,550 | 3,560 | 12,100 |
| 1998/07/16 | 3,640 | 3,660 | 3,600 | 3,660 | 11,500 |
| 1998/07/15 | 3,720 | 3,720 | 3,680 | 3,680 | 16,600 |
| 1998/07/14 | 3,690 | 3,710 | 3,600 | 3,710 | 24,400 |
| 1998/07/13 | 3,470 | 3,650 | 3,470 | 3,640 | 11,200 |
| 1998/07/10 | 3,560 | 3,650 | 3,560 | 3,570 | 13,200 |
| 1998/07/09 | 3,690 | 3,700 | 3,620 | 3,660 | 26,900 |
| 1998/07/08 | 3,740 | 3,740 | 3,610 | 3,650 | 13,900 |
| 1998/07/07 | 3,750 | 3,750 | 3,690 | 3,740 | 47,600 |
| 1998/07/06 | 3,700 | 3,780 | 3,650 | 3,750 | 38,200 |
| 1998/07/03 | 3,580 | 3,690 | 3,520 | 3,550 | 50,700 |
| 1998/07/02 | 3,580 | 3,580 | 3,450 | 3,530 | 30,700 |
| 1998/07/01 | 3,340 | 3,500 | 3,330 | 3,500 | 30,200 |
| 1998/06/30 | 3,300 | 3,340 | 3,300 | 3,340 | 28,600 |
| 1998/06/29 | 3,230 | 3,270 | 3,230 | 3,260 | 12,400 |
| 1998/06/26 | 3,260 | 3,260 | 3,210 | 3,250 | 25,800 |
| 1998/06/25 | 3,340 | 3,340 | 3,240 | 3,290 | 15,700 |
| 1998/06/24 | 3,260 | 3,350 | 3,230 | 3,300 | 31,800 |
| 1998/06/23 | 3,350 | 3,350 | 3,250 | 3,290 | 5,800 |
| 1998/06/22 | 3,360 | 3,360 | 3,320 | 3,350 | 4,700 |
| 1998/06/19 | 3,400 | 3,410 | 3,360 | 3,360 | 6,700 |
| 1998/06/18 | 3,350 | 3,430 | 3,350 | 3,400 | 11,400 |
| 1998/06/17 | 3,250 | 3,300 | 3,200 | 3,200 | 6,900 |
| 1998/06/16 | 3,180 | 3,250 | 3,170 | 3,180 | 25,500 |
| 1998/06/15 | 3,450 | 3,450 | 3,350 | 3,350 | 10,200 |
| 1998/06/12 | 3,500 | 3,550 | 3,470 | 3,500 | 25,400 |
| 1998/06/11 | 3,460 | 3,500 | 3,460 | 3,500 | 11,000 |
| 1998/06/10 | 3,530 | 3,530 | 3,460 | 3,480 | 9,600 |
| 1998/06/09 | 3,460 | 3,530 | 3,400 | 3,530 | 14,100 |
| 1998/06/08 | 3,470 | 3,500 | 3,410 | 3,420 | 5,700 |
| 1998/06/05 | 3,500 | 3,500 | 3,490 | 3,500 | 3,100 |
| 1998/06/04 | 3,460 | 3,520 | 3,460 | 3,500 | 10,200 |
| 1998/06/03 | 3,510 | 3,510 | 3,490 | 3,500 | 17,900 |
| 1998/06/02 | 3,500 | 3,530 | 3,500 | 3,510 | 13,800 |
| 1998/06/01 | 3,550 | 3,600 | 3,500 | 3,510 | 21,000 |
| 1998/05/29 | 3,550 | 3,610 | 3,550 | 3,550 | 21,600 |
| 1998/05/28 | 3,560 | 3,650 | 3,560 | 3,560 | 16,500 |
| 1998/05/27 | 3,650 | 3,730 | 3,520 | 3,650 | 32,500 |
| 1998/05/26 | 3,730 | 3,750 | 3,700 | 3,750 | 18,200 |
| 1998/05/25 | 3,690 | 3,750 | 3,650 | 3,750 | 25,800 |
| 1998/05/22 | 3,760 | 3,760 | 3,690 | 3,690 | 45,700 |
| 1998/05/21 | 3,690 | 3,800 | 3,690 | 3,730 | 55,400 |
| 1998/05/20 | 3,650 | 3,720 | 3,600 | 3,690 | 49,500 |
| 1998/05/19 | 3,600 | 3,600 | 3,500 | 3,600 | 56,200 |
| 1998/05/18 | 3,780 | 3,780 | 3,700 | 3,730 | 4,700 |
| 1998/05/15 | 3,730 | 3,770 | 3,670 | 3,720 | 46,300 |
| 1998/05/14 | 3,800 | 3,800 | 3,720 | 3,730 | 25,100 |
| 1998/05/13 | 3,760 | 3,770 | 3,710 | 3,720 | 72,700 |
| 1998/05/12 | 3,720 | 3,840 | 3,690 | 3,720 | 42,200 |
| 1998/05/11 | 3,760 | 3,800 | 3,740 | 3,760 | 15,400 |
| 1998/05/08 | 3,830 | 3,850 | 3,770 | 3,800 | 38,600 |
| 1998/05/07 | 3,760 | 3,880 | 3,700 | 3,880 | 33,800 |
| 1998/05/06 | 3,770 | 3,770 | 3,670 | 3,750 | 38,100 |
| 1998/05/01 | 3,830 | 3,870 | 3,770 | 3,770 | 44,600 |
| 1998/04/30 | 3,880 | 3,880 | 3,760 | 3,840 | 30,900 |
| 1998/04/28 | 3,740 | 3,880 | 3,720 | 3,870 | 57,900 |
| 1998/04/27 | 3,850 | 3,850 | 3,710 | 3,790 | 35,900 |
| 1998/04/24 | 3,750 | 3,880 | 3,720 | 3,800 | 110,900 |
| 1998/04/23 | 3,640 | 3,790 | 3,620 | 3,720 | 104,900 |
| 1998/04/22 | 3,500 | 3,610 | 3,490 | 3,610 | 68,700 |
| 1998/04/21 | 3,430 | 3,500 | 3,430 | 3,450 | 27,300 |
| 1998/04/20 | 3,380 | 3,420 | 3,360 | 3,400 | 15,600 |
| 1998/04/17 | 3,350 | 3,400 | 3,300 | 3,370 | 10,900 |
| 1998/04/16 | 3,530 | 3,530 | 3,400 | 3,410 | 26,000 |
| 1998/04/15 | 3,430 | 3,550 | 3,400 | 3,550 | 75,800 |
| 1998/04/14 | 3,390 | 3,460 | 3,390 | 3,460 | 27,800 |
| 1998/04/13 | 3,480 | 3,490 | 3,360 | 3,440 | 41,300 |
| 1998/04/10 | 3,200 | 3,440 | 3,200 | 3,440 | 95,000 |
| 1998/04/09 | 3,140 | 3,260 | 3,100 | 3,180 | 54,100 |
| 1998/04/08 | 3,150 | 3,150 | 3,070 | 3,140 | 31,400 |
| 1998/04/07 | 3,080 | 3,130 | 3,080 | 3,130 | 29,200 |
| 1998/04/06 | 3,000 | 3,030 | 2,970 | 3,000 | 8,300 |
| 1998/04/03 | 3,010 | 3,050 | 3,010 | 3,030 | 19,300 |
| 1998/04/02 | 3,100 | 3,150 | 3,050 | 3,060 | 8,000 |
| 1998/04/01 | 3,110 | 3,210 | 3,010 | 3,200 | 14,400 |
| 1998/03/31 | 3,100 | 3,110 | 3,060 | 3,100 | 21,400 |
| 1998/03/30 | 3,200 | 3,270 | 3,110 | 3,110 | 19,300 |
| 1998/03/27 | 3,110 | 3,200 | 3,100 | 3,200 | 16,900 |
| 1998/03/26 | 3,060 | 3,100 | 3,030 | 3,060 | 33,400 |
| 1998/03/25 | 3,060 | 3,060 | 2,950 | 3,000 | 53,100 |
| 1998/03/24 | 3,020 | 3,060 | 2,940 | 3,060 | 16,100 |
| 1998/03/23 | 3,100 | 3,140 | 3,000 | 3,000 | 12,000 |
| 1998/03/20 | 3,200 | 3,200 | 3,100 | 3,150 | 6,600 |
| 1998/03/19 | 3,180 | 3,230 | 3,110 | 3,210 | 91,400 |
| 1998/03/18 | 3,200 | 3,250 | 3,050 | 3,190 | 80,100 |
| 1998/03/17 | 2,860 | 3,250 | 2,860 | 3,190 | 72,400 |
| 1998/03/16 | 2,800 | 2,900 | 2,800 | 2,900 | 44,900 |
| 1998/03/13 | 2,660 | 2,780 | 2,660 | 2,780 | 17,200 |
| 1998/03/12 | 2,600 | 2,670 | 2,600 | 2,660 | 6,500 |
| 1998/03/11 | 2,670 | 2,670 | 2,630 | 2,630 | 6,700 |
| 1998/03/10 | 2,670 | 2,740 | 2,650 | 2,680 | 3,900 |
| 1998/03/09 | 2,650 | 2,700 | 2,640 | 2,700 | 5,000 |
| 1998/03/06 | 2,650 | 2,700 | 2,640 | 2,690 | 4,100 |
| 1998/03/05 | 2,680 | 2,720 | 2,650 | 2,700 | 2,900 |
| 1998/03/04 | 2,770 | 2,770 | 2,720 | 2,720 | 1,100 |
| 1998/03/03 | 2,790 | 2,810 | 2,750 | 2,810 | 17,900 |
| 1998/03/02 | 2,700 | 2,790 | 2,690 | 2,760 | 7,700 |
| 1998/02/27 | 2,700 | 2,700 | 2,630 | 2,670 | 18,300 |
| 1998/02/26 | 2,580 | 2,630 | 2,580 | 2,590 | 8,500 |
| 1998/02/25 | 2,510 | 2,630 | 2,510 | 2,590 | 7,200 |
| 1998/02/24 | 2,640 | 2,640 | 2,590 | 2,590 | 11,600 |
| 1998/02/23 | 2,600 | 2,610 | 2,590 | 2,590 | 11,100 |
| 1998/02/20 | 2,740 | 2,740 | 2,610 | 2,620 | 7,600 |
| 1998/02/19 | 2,660 | 2,750 | 2,660 | 2,750 | 3,100 |
| 1998/02/18 | 2,730 | 2,750 | 2,720 | 2,720 | 4,100 |
| 1998/02/17 | 2,620 | 2,700 | 2,620 | 2,690 | 4,300 |
| 1998/02/16 | 2,650 | 2,660 | 2,650 | 2,660 | 1,100 |
| 1998/02/13 | 2,750 | 2,750 | 2,680 | 2,750 | 4,600 |
| 1998/02/12 | 2,810 | 2,810 | 2,750 | 2,750 | 2,900 |
| 1998/02/10 | 2,760 | 2,800 | 2,710 | 2,710 | 8,700 |
| 1998/02/09 | 2,840 | 2,850 | 2,750 | 2,850 | 9,300 |
| 1998/02/06 | 2,660 | 2,660 | 2,600 | 2,640 | 9,200 |
| 1998/02/05 | 2,620 | 2,660 | 2,620 | 2,650 | 7,700 |
| 1998/02/04 | 2,720 | 2,740 | 2,640 | 2,660 | 19,500 |
| 1998/02/03 | 2,720 | 2,820 | 2,720 | 2,760 | 9,600 |
| 1998/02/02 | 2,860 | 2,900 | 2,750 | 2,760 | 18,400 |
| 1998/01/30 | 2,960 | 2,970 | 2,860 | 2,900 | 16,400 |
| 1998/01/29 | 2,860 | 2,950 | 2,820 | 2,900 | 30,500 |
| 1998/01/28 | 2,800 | 2,880 | 2,770 | 2,820 | 21,700 |
| 1998/01/27 | 2,800 | 2,800 | 2,720 | 2,800 | 5,300 |
| 1998/01/26 | 2,700 | 2,830 | 2,700 | 2,800 | 23,900 |
| 1998/01/23 | 2,800 | 2,800 | 2,650 | 2,680 | 14,300 |
| 1998/01/22 | 2,750 | 2,800 | 2,710 | 2,790 | 2,800 |
| 1998/01/21 | 2,900 | 2,900 | 2,750 | 2,790 | 15,500 |
| 1998/01/20 | 2,680 | 2,840 | 2,660 | 2,800 | 35,300 |
| 1998/01/19 | 2,580 | 2,690 | 2,580 | 2,670 | 10,000 |
| 1998/01/16 | 2,490 | 2,580 | 2,490 | 2,570 | 16,200 |
| 1998/01/14 | 2,500 | 2,530 | 2,500 | 2,500 | 29,000 |
| 1998/01/13 | 2,550 | 2,550 | 2,460 | 2,500 | 7,300 |
| 1998/01/12 | 2,500 | 2,580 | 2,500 | 2,580 | 8,900 |
| 1998/01/09 | 2,530 | 2,640 | 2,530 | 2,600 | 27,400 |
| 1998/01/08 | 2,500 | 2,590 | 2,500 | 2,540 | 82,100 |
| 1998/01/07 | 2,380 | 2,450 | 2,340 | 2,400 | 72,100 |
| 1998/01/06 | 2,390 | 2,420 | 2,270 | 2,400 | 24,500 |
| 1998/01/05 | 2,300 | 2,340 | 2,260 | 2,340 | 4,800 |