日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 43,700 46,100 43,200 43,600 264,400
1999/12/29 42,200 43,700 41,100 43,700 579,400
1999/12/28 37,100 40,700 37,100 40,700 593,800
1999/12/27 37,900 38,800 37,300 37,700 156,600
1999/12/24 38,900 39,000 37,300 38,400 337,900
1999/12/22 38,200 38,900 37,200 38,050 589,600
1999/12/21 33,100 36,800 32,100 36,700 804,600
1999/12/20 37,300 38,950 34,600 34,600 570,000
1999/12/17 42,800 42,800 36,900 37,600 1,140,800
1999/12/16 39,800 39,800 38,900 39,800 382,900
1999/12/15 34,400 36,800 33,800 36,800 470,100
1999/12/14 31,700 33,800 29,300 33,800 1,597,600
1999/12/13 30,800 30,800 30,800 30,800 89,300
1999/12/10 28,800 28,800 28,800 28,800 85,300
1999/12/09 25,050 26,800 24,900 26,800 1,022,200
1999/12/08 24,360 24,800 23,310 24,800 778,500
1999/12/07 22,990 24,390 22,690 24,350 1,194,100
1999/12/06 21,700 22,400 21,200 22,390 285,500
1999/12/03 20,300 21,390 20,110 20,700 265,100
1999/12/02 21,200 21,950 19,200 19,500 434,500
1999/12/01 22,800 23,200 21,200 21,200 447,700
1999/11/30 23,250 24,500 22,300 23,200 730,800
1999/11/29 21,050 23,050 21,050 23,050 674,600
1999/11/26 20,200 21,100 20,000 21,050 459,600
1999/11/25 21,000 21,470 19,600 20,200 744,900
1999/11/24 18,290 20,490 18,100 20,000 1,166,400
1999/11/22 17,620 18,550 17,600 18,490 447,300
1999/11/19 17,800 17,900 17,210 17,620 330,000
1999/11/18 17,090 17,200 16,500 16,900 286,200
1999/11/17 18,500 18,500 15,600 17,300 481,600
1999/11/16 17,800 18,340 17,300 17,550 562,100
1999/11/15 18,650 19,450 18,000 18,800 1,077,100
1999/11/12 16,690 17,450 16,000 17,450 1,240,000
1999/11/11 15,190 16,980 15,050 15,690 1,237,100
1999/11/10 14,270 15,000 14,250 14,990 717,700
1999/11/09 13,800 14,190 13,710 14,080 150,700
1999/11/08 14,250 14,500 13,850 13,950 163,200
1999/11/05 14,670 14,670 14,060 14,270 401,500
1999/11/04 14,000 14,580 13,810 14,470 657,000
1999/11/02 13,450 13,800 13,200 13,800 262,200
1999/11/01 13,450 13,570 13,150 13,350 179,300
1999/10/29 13,590 13,590 13,100 13,250 191,200
1999/10/28 12,300 13,250 12,260 13,150 170,400
1999/10/27 12,250 12,700 12,010 12,150 71,700
1999/10/26 12,510 12,570 12,180 12,250 52,100
1999/10/25 12,600 12,850 12,460 12,510 122,400
1999/10/22 12,500 12,800 12,490 12,600 105,100
1999/10/21 13,050 13,050 12,400 12,690 139,100
1999/10/20 12,800 12,910 12,510 12,650 147,700
1999/10/19 11,300 11,920 11,200 11,800 195,100
1999/10/18 11,290 11,490 10,690 10,900 246,200
1999/10/15 13,500 13,650 12,500 12,690 128,800
1999/10/14 13,600 13,800 13,300 13,620 142,200
1999/10/13 13,800 14,050 13,670 13,760 111,600
1999/10/12 14,350 14,500 14,050 14,100 229,700
1999/10/08 14,450 14,450 13,950 14,150 291,700
1999/10/07 14,130 14,360 13,950 14,250 516,200
1999/10/06 13,810 13,900 13,350 13,730 211,300
1999/10/05 14,200 14,390 13,600 13,730 289,800
1999/10/04 14,090 14,530 13,900 14,000 624,700
1999/10/01 13,600 14,200 13,510 14,200 960,600
1999/09/30 13,390 13,650 13,100 13,300 387,700
1999/09/29 12,500 13,050 12,500 12,790 411,800
1999/09/28 11,800 12,600 11,600 12,200 352,100
1999/09/27 11,020 11,700 10,700 11,000 216,900
1999/09/24 10,400 11,200 10,290 11,200 234,000
1999/09/22 12,490 12,500 12,000 12,000 215,800
1999/09/21 13,460 13,480 12,900 13,090 151,300
1999/09/20 13,690 13,740 13,110 13,260 99,000
1999/09/17 13,450 13,540 12,980 13,500 118,300
1999/09/16 13,300 14,000 12,820 13,600 264,000
1999/09/14 14,470 14,470 13,700 14,100 299,800
1999/09/13 13,400 14,600 13,310 14,580 923,300
1999/09/10 13,150 13,420 13,000 13,300 224,600
1999/09/09 13,500 13,650 13,240 13,250 266,700
1999/09/08 13,400 13,410 13,110 13,400 246,300
1999/09/07 13,490 13,500 13,010 13,390 380,400
1999/09/06 13,200 13,490 12,890 13,400 871,800
1999/09/03 12,500 12,990 12,200 12,800 600,400
1999/09/02 11,300 12,580 11,300 12,400 891,900
1999/09/01 11,200 11,290 11,000 11,250 182,700
1999/08/31 11,320 11,400 11,100 11,150 76,700
1999/08/30 11,240 11,350 11,100 11,320 69,100
1999/08/27 11,000 11,400 11,000 11,200 96,600
1999/08/26 11,200 11,250 11,050 11,200 72,000
1999/08/25 11,300 11,400 10,900 11,090 168,800
1999/08/24 11,590 11,600 11,400 11,450 67,000
1999/08/23 11,800 11,800 11,100 11,400 119,600
1999/08/20 12,000 12,020 11,220 11,500 190,700
1999/08/19 11,400 12,050 11,400 11,950 149,800
1999/08/18 11,900 12,140 11,430 11,900 179,100
1999/08/17 11,620 12,180 11,460 12,090 426,900
1999/08/16 11,650 11,650 11,410 11,420 193,700
1999/08/13 10,960 11,280 10,820 11,250 66,800
1999/08/12 10,500 10,950 10,500 10,850 140,000
1999/08/11 9,810 10,600 9,810 10,000 142,100
1999/08/10 10,580 10,580 10,350 10,400 58,000
1999/08/09 10,500 10,910 10,400 10,580 94,100
1999/08/06 11,100 11,300 10,310 10,600 202,300
1999/08/05 11,300 11,300 11,010 11,100 181,200
1999/08/04 12,550 12,790 11,600 11,700 168,600
1999/08/03 12,380 12,670 12,320 12,550 165,300
1999/08/02 12,000 12,390 11,960 12,380 124,700
1999/07/30 12,300 12,500 12,090 12,250 152,800
1999/07/29 12,000 12,700 11,800 12,600 271,900
1999/07/28 11,560 11,880 11,510 11,610 219,200
1999/07/27 11,100 11,280 11,070 11,160 86,000
1999/07/26 10,910 11,400 10,810 11,300 137,300
1999/07/23 10,500 11,000 10,350 10,810 226,100
1999/07/22 11,800 11,890 11,210 11,300 113,200
1999/07/21 11,990 12,000 11,500 12,000 213,900
1999/07/19 12,000 12,500 11,850 12,000 254,800
1999/07/16 12,900 13,190 11,700 11,900 732,000
1999/07/15 11,000 12,710 10,850 12,500 1,001,200
1999/07/14 10,500 10,770 10,300 10,710 586,100
1999/07/13 10,100 10,450 9,930 10,300 353,900
1999/07/12 9,460 10,000 9,400 9,900 169,400
1999/07/09 9,400 9,530 9,250 9,470 146,900
1999/07/08 10,000 10,210 9,300 9,470 182,200
1999/07/07 10,050 10,440 9,810 9,960 227,300
1999/07/06 10,490 10,600 10,000 10,250 320,800
1999/07/05 10,010 10,800 9,800 10,490 566,400
1999/07/02 9,680 10,010 9,400 9,970 640,300
1999/07/01 9,200 9,500 9,010 9,500 702,900
1999/06/30 8,900 9,140 8,800 8,800 257,800
1999/06/29 8,710 8,900 8,660 8,760 114,000
1999/06/28 8,740 8,780 8,580 8,650 119,200
1999/06/25 8,890 9,200 8,710 8,800 329,500
1999/06/24 8,590 9,370 8,590 9,090 649,200
1999/06/23 8,200 8,910 8,200 8,690 443,900
1999/06/22 8,700 8,800 7,810 8,480 589,000
1999/06/21 7,860 8,540 7,800 8,540 1,107,600
1999/06/18 7,000 7,560 6,980 7,560 1,279,600
1999/06/17 6,690 6,820 6,600 6,800 435,400
1999/06/16 6,250 6,550 6,200 6,500 209,200
1999/06/15 6,310 6,360 6,270 6,310 112,300
1999/06/14 6,440 6,450 6,310 6,360 45,300
1999/06/11 6,500 6,570 6,410 6,450 94,100
1999/06/10 6,630 6,630 6,550 6,550 70,200
1999/06/09 6,550 6,640 6,460 6,630 181,100
1999/06/08 6,440 6,700 6,380 6,650 268,500
1999/06/07 6,400 6,450 6,310 6,400 140,100
1999/06/04 6,240 6,400 6,100 6,200 230,200
1999/06/03 5,880 6,100 5,800 6,040 63,700
1999/06/02 5,900 5,900 5,700 5,800 32,700
1999/06/01 5,800 5,800 5,700 5,800 47,300
1999/05/31 5,760 5,800 5,700 5,800 25,300
1999/05/28 5,680 5,800 5,600 5,800 54,200
1999/05/27 5,780 5,820 5,600 5,680 31,900
1999/05/26 5,500 5,680 5,490 5,580 74,100
1999/05/25 6,000 6,010 5,900 6,000 45,200
1999/05/24 6,240 6,280 6,240 6,260 31,100
1999/05/21 6,300 6,370 6,100 6,320 94,000
1999/05/20 6,060 6,200 6,030 6,200 45,300
1999/05/19 6,200 6,200 6,030 6,050 38,100
1999/05/18 6,220 6,240 6,120 6,120 99,000
1999/05/17 6,210 6,250 6,100 6,170 74,000
1999/05/14 6,300 6,390 6,200 6,310 163,500
1999/05/13 6,190 6,300 6,190 6,300 155,400
1999/05/12 5,900 6,170 5,900 6,070 93,600
1999/05/11 5,900 6,100 5,800 5,830 53,500
1999/05/10 5,970 6,030 5,950 6,010 48,100
1999/05/07 6,210 6,250 5,900 5,910 92,500
1999/05/06 6,250 6,300 6,150 6,250 63,800
1999/04/30 6,250 6,290 6,200 6,250 55,400
1999/04/28 6,350 6,720 6,330 6,450 352,400
1999/04/27 6,300 6,390 6,250 6,350 92,100
1999/04/26 6,300 6,450 6,200 6,200 127,600
1999/04/23 6,500 6,500 6,160 6,280 195,200
1999/04/22 5,880 6,480 5,850 6,340 532,000
1999/04/21 5,650 5,800 5,510 5,740 342,700
1999/04/20 5,520 5,800 5,250 5,350 326,300
1999/04/19 6,400 6,410 6,120 6,120 76,100
1999/04/16 6,300 6,600 6,260 6,600 118,200
1999/04/15 6,400 6,410 6,190 6,340 228,800
1999/04/14 6,890 6,980 6,300 6,610 232,300
1999/04/13 7,250 7,330 6,960 6,990 238,700
1999/04/12 7,090 7,400 6,850 7,100 285,900
1999/04/09 7,150 7,410 6,850 7,000 488,400
1999/04/08 6,100 6,980 6,050 6,950 541,100
1999/04/07 5,900 5,980 5,830 5,980 206,400
1999/04/06 5,750 5,950 5,570 5,800 150,000
1999/04/05 5,800 5,860 5,560 5,600 120,900
1999/04/02 5,400 5,950 5,400 5,870 286,300
1999/04/01 5,100 5,360 5,000 5,350 322,200
1999/03/31 5,300 5,300 5,100 5,200 230,100
1999/03/30 5,000 5,250 4,960 5,200 533,000
1999/03/29 4,800 4,990 4,760 4,900 294,600
1999/03/26 4,500 4,850 4,450 4,800 315,300
1999/03/25 4,320 4,430 4,260 4,420 149,000
1999/03/24 4,190 4,350 4,130 4,320 211,500
1999/03/23 4,200 4,210 4,090 4,170 166,500
1999/03/19 4,030 4,230 4,000 4,200 337,900
1999/03/18 3,950 4,150 3,900 3,980 285,600
1999/03/17 3,800 3,940 3,800 3,900 180,800
1999/03/16 3,700 3,790 3,650 3,790 61,200
1999/03/15 3,700 3,700 3,640 3,670 30,900
1999/03/12 3,690 3,690 3,630 3,660 41,500
1999/03/11 3,750 3,750 3,650 3,650 28,800
1999/03/10 3,750 3,760 3,650 3,730 37,600
1999/03/09 3,650 3,770 3,650 3,760 82,800
1999/03/08 3,650 3,700 3,650 3,650 28,500
1999/03/05 3,640 3,700 3,600 3,690 51,000
1999/03/04 3,700 3,700 3,610 3,650 31,200
1999/03/03 3,600 3,700 3,600 3,680 36,300
1999/03/02 3,660 3,670 3,600 3,630 37,700
1999/03/01 3,550 3,730 3,550 3,560 28,200
1999/02/26 3,750 3,750 3,500 3,550 58,500
1999/02/25 3,550 3,770 3,530 3,730 130,700
1999/02/24 3,480 3,600 3,440 3,500 111,600
1999/02/23 3,450 3,470 3,400 3,400 45,200
1999/02/22 3,470 3,470 3,380 3,420 57,300
1999/02/19 3,170 3,400 3,140 3,400 98,700
1999/02/18 3,110 3,160 3,100 3,120 81,000
1999/02/17 3,250 3,250 3,110 3,160 93,300
1999/02/16 3,390 3,390 3,260 3,300 66,500
1999/02/15 3,260 3,350 3,260 3,350 36,200
1999/02/12 3,400 3,450 3,310 3,320 43,200
1999/02/10 3,410 3,430 3,250 3,350 61,100
1999/02/09 3,550 3,550 3,450 3,520 13,500
1999/02/08 3,450 3,600 3,450 3,540 33,900
1999/02/05 3,680 3,680 3,470 3,550 46,000
1999/02/04 3,650 3,740 3,650 3,720 9,200
1999/02/03 3,690 3,760 3,630 3,680 31,000
1999/02/02 3,840 3,840 3,780 3,840 23,700
1999/02/01 3,850 3,900 3,800 3,870 60,100
1999/01/29 3,800 3,810 3,750 3,800 60,600
1999/01/28 3,860 3,870 3,700 3,790 71,800
1999/01/27 3,800 3,900 3,800 3,900 133,500
1999/01/26 3,650 3,800 3,650 3,760 109,200
1999/01/25 3,500 3,600 3,480 3,570 60,000
1999/01/22 3,540 3,650 3,510 3,550 150,900
1999/01/21 3,800 3,800 3,610 3,690 85,200
1999/01/20 3,800 3,860 3,760 3,770 246,900
1999/01/19 3,510 3,700 3,510 3,700 228,100
1999/01/18 3,310 3,480 3,310 3,470 145,600
1999/01/14 3,300 3,320 3,290 3,300 105,500
1999/01/13 3,320 3,450 3,300 3,340 200,700
1999/01/12 3,000 3,320 3,000 3,200 228,500
1999/01/11 2,885 2,950 2,880 2,920 16,500
1999/01/08 2,950 2,950 2,880 2,880 18,800
1999/01/07 3,020 3,020 2,935 2,965 41,300
1999/01/06 3,000 3,100 2,980 2,980 28,500
1999/01/05 3,150 3,150 2,990 3,020 20,900
1999/01/04 3,140 3,180 3,050 3,180 9,800

このページの先頭へ