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 |
---|---|---|---|---|---|
2000/12/29 | 4,940 | 5,040 | 4,900 | 4,950 | 53,300 |
2000/12/28 | 5,180 | 5,300 | 4,980 | 5,040 | 135,700 |
2000/12/27 | 5,070 | 5,590 | 4,900 | 5,140 | 348,400 |
2000/12/26 | 4,800 | 5,080 | 4,680 | 5,000 | 108,000 |
2000/12/25 | 4,980 | 5,050 | 4,780 | 4,850 | 164,900 |
2000/12/22 | 4,730 | 4,950 | 4,570 | 4,680 | 213,300 |
2000/12/21 | 4,770 | 4,860 | 4,310 | 4,580 | 481,800 |
2000/12/20 | 5,440 | 5,790 | 5,140 | 5,170 | 327,800 |
2000/12/19 | 6,510 | 6,590 | 6,060 | 6,140 | 154,000 |
2000/12/18 | 6,600 | 6,810 | 6,460 | 6,810 | 68,900 |
2000/12/15 | 6,750 | 6,840 | 6,690 | 6,700 | 107,400 |
2000/12/14 | 7,180 | 7,270 | 7,000 | 7,030 | 154,700 |
2000/12/13 | 6,900 | 7,580 | 6,630 | 7,580 | 213,500 |
2000/12/12 | 7,000 | 7,060 | 6,780 | 6,810 | 129,800 |
2000/12/11 | 7,160 | 7,300 | 7,010 | 7,100 | 95,600 |
2000/12/08 | 6,910 | 7,150 | 6,850 | 7,050 | 151,500 |
2000/12/07 | 7,300 | 7,350 | 7,200 | 7,210 | 100,800 |
2000/12/06 | 7,810 | 7,890 | 7,600 | 7,600 | 126,600 |
2000/12/05 | 7,710 | 7,710 | 7,260 | 7,310 | 69,100 |
2000/12/04 | 7,610 | 7,820 | 7,400 | 7,540 | 89,900 |
2000/12/01 | 7,150 | 7,600 | 7,110 | 7,510 | 139,000 |
2000/11/30 | 7,460 | 7,500 | 7,260 | 7,300 | 175,600 |
2000/11/29 | 7,510 | 7,650 | 7,450 | 7,540 | 109,200 |
2000/11/28 | 7,560 | 8,000 | 7,450 | 7,810 | 123,900 |
2000/11/27 | 7,700 | 8,030 | 7,640 | 7,860 | 185,400 |
2000/11/24 | 7,020 | 7,600 | 7,020 | 7,400 | 220,100 |
2000/11/22 | 7,850 | 8,000 | 7,580 | 7,770 | 186,800 |
2000/11/21 | 8,080 | 8,200 | 7,800 | 8,150 | 183,600 |
2000/11/20 | 8,640 | 8,750 | 8,230 | 8,580 | 132,800 |
2000/11/17 | 8,460 | 8,900 | 8,450 | 8,840 | 95,200 |
2000/11/16 | 9,020 | 9,060 | 8,620 | 8,660 | 77,800 |
2000/11/15 | 9,640 | 9,640 | 9,100 | 9,120 | 132,400 |
2000/11/14 | 8,450 | 9,150 | 8,400 | 8,940 | 219,800 |
2000/11/13 | 8,210 | 8,510 | 8,210 | 8,250 | 283,200 |
2000/11/10 | 9,500 | 9,690 | 9,200 | 9,210 | 116,500 |
2000/11/09 | 9,700 | 10,000 | 9,600 | 9,860 | 110,900 |
2000/11/08 | 10,010 | 10,510 | 9,900 | 10,200 | 188,800 |
2000/11/07 | 9,720 | 10,490 | 9,600 | 10,180 | 238,900 |
2000/11/06 | 8,700 | 9,700 | 8,700 | 9,700 | 126,500 |
2000/11/02 | 8,590 | 8,850 | 8,400 | 8,700 | 125,800 |
2000/11/01 | 8,320 | 8,890 | 8,290 | 8,890 | 209,800 |
2000/10/31 | 7,830 | 7,960 | 7,200 | 7,890 | 387,300 |
2000/10/30 | 8,910 | 8,970 | 8,000 | 8,130 | 176,700 |
2000/10/27 | 9,680 | 9,760 | 8,780 | 8,990 | 181,500 |
2000/10/26 | 9,750 | 9,800 | 9,310 | 9,780 | 95,900 |
2000/10/25 | 10,090 | 10,100 | 9,990 | 10,050 | 132,400 |
2000/10/24 | 9,900 | 10,220 | 9,850 | 10,090 | 95,100 |
2000/10/23 | 10,400 | 10,590 | 9,990 | 9,990 | 96,500 |
2000/10/20 | 10,470 | 10,660 | 10,350 | 10,370 | 127,800 |
2000/10/19 | 9,500 | 9,890 | 9,410 | 9,740 | 180,100 |
2000/10/18 | 10,070 | 10,100 | 9,390 | 9,400 | 271,900 |
2000/10/17 | 10,690 | 10,720 | 10,260 | 10,270 | 85,200 |
2000/10/16 | 11,380 | 11,380 | 10,660 | 10,680 | 134,100 |
2000/10/13 | 10,500 | 10,660 | 10,400 | 10,580 | 214,000 |
2000/10/12 | 10,590 | 10,890 | 10,520 | 10,720 | 138,100 |
2000/10/11 | 10,710 | 11,100 | 10,660 | 10,990 | 182,000 |
2000/10/10 | 11,800 | 11,880 | 11,110 | 11,110 | 128,700 |
2000/10/06 | 12,100 | 12,150 | 11,910 | 12,000 | 57,500 |
2000/10/05 | 12,600 | 12,700 | 12,320 | 12,320 | 43,800 |
2000/10/04 | 12,050 | 12,550 | 12,040 | 12,550 | 44,700 |
2000/10/03 | 12,400 | 12,560 | 12,100 | 12,310 | 43,500 |
2000/10/02 | 11,890 | 12,700 | 11,810 | 12,600 | 70,900 |
2000/09/29 | 12,020 | 12,470 | 12,020 | 12,290 | 141,200 |
2000/09/28 | 12,300 | 12,370 | 11,870 | 11,870 | 98,200 |
2000/09/27 | 12,410 | 12,600 | 12,350 | 12,400 | 80,300 |
2000/09/26 | 13,000 | 13,190 | 12,850 | 13,010 | 60,700 |
2000/09/25 | 13,890 | 13,900 | 13,180 | 13,180 | 39,000 |
2000/09/22 | 13,900 | 13,980 | 13,110 | 13,460 | 98,100 |
2000/09/21 | 13,700 | 14,320 | 13,700 | 14,100 | 79,900 |
2000/09/20 | 14,000 | 14,150 | 13,900 | 14,120 | 69,000 |
2000/09/19 | 12,800 | 13,750 | 12,700 | 13,720 | 141,200 |
2000/09/18 | 14,340 | 14,390 | 13,390 | 13,640 | 185,900 |
2000/09/14 | 15,000 | 15,070 | 14,650 | 14,940 | 93,200 |
2000/09/13 | 14,700 | 15,000 | 14,600 | 15,000 | 65,000 |
2000/09/12 | 14,850 | 14,900 | 14,300 | 14,900 | 88,300 |
2000/09/11 | 15,000 | 15,090 | 14,750 | 14,840 | 65,300 |
2000/09/08 | 15,400 | 15,400 | 15,000 | 15,190 | 72,000 |
2000/09/07 | 15,000 | 15,430 | 14,900 | 15,400 | 121,800 |
2000/09/06 | 14,330 | 14,900 | 14,330 | 14,900 | 57,200 |
2000/09/05 | 14,900 | 14,900 | 14,500 | 14,700 | 65,700 |
2000/09/04 | 15,200 | 15,490 | 14,980 | 15,000 | 109,800 |
2000/09/01 | 15,580 | 15,580 | 14,900 | 15,100 | 193,000 |
2000/08/31 | 14,670 | 15,110 | 14,530 | 15,110 | 132,500 |
2000/08/30 | 14,900 | 14,940 | 14,610 | 14,610 | 135,400 |
2000/08/29 | 15,000 | 15,110 | 14,650 | 15,010 | 187,900 |
2000/08/28 | 15,240 | 15,650 | 15,000 | 15,040 | 432,600 |
2000/08/25 | 14,500 | 15,340 | 14,000 | 15,040 | 511,400 |
2000/08/24 | 13,850 | 14,200 | 13,710 | 14,100 | 159,500 |
2000/08/23 | 13,500 | 13,650 | 13,370 | 13,590 | 69,700 |
2000/08/22 | 13,390 | 13,440 | 13,000 | 13,300 | 51,400 |
2000/08/21 | 13,270 | 13,560 | 13,150 | 13,390 | 68,800 |
2000/08/18 | 12,850 | 13,400 | 12,790 | 13,080 | 152,000 |
2000/08/17 | 13,010 | 13,100 | 12,580 | 12,650 | 134,700 |
2000/08/16 | 13,950 | 13,950 | 13,320 | 13,350 | 95,900 |
2000/08/15 | 14,350 | 14,350 | 13,840 | 13,950 | 131,800 |
2000/08/14 | 13,900 | 14,100 | 13,800 | 13,950 | 115,300 |
2000/08/11 | 13,590 | 14,150 | 13,410 | 13,500 | 204,800 |
2000/08/10 | 13,800 | 14,800 | 13,150 | 13,920 | 591,600 |
2000/08/09 | 11,700 | 13,620 | 11,620 | 13,620 | 463,600 |
2000/08/08 | 11,960 | 11,960 | 11,450 | 11,620 | 136,400 |
2000/08/07 | 10,700 | 11,900 | 10,700 | 11,360 | 116,500 |
2000/08/04 | 10,800 | 11,100 | 10,700 | 10,700 | 119,400 |
2000/08/03 | 11,270 | 11,500 | 10,620 | 10,710 | 98,400 |
2000/08/02 | 11,700 | 11,800 | 11,520 | 11,670 | 81,500 |
2000/08/01 | 12,100 | 12,200 | 11,520 | 11,900 | 141,200 |
2000/07/31 | 10,000 | 11,590 | 10,000 | 11,500 | 241,200 |
2000/07/28 | 11,350 | 11,740 | 11,290 | 11,400 | 158,100 |
2000/07/27 | 12,000 | 12,100 | 11,500 | 11,750 | 145,100 |
2000/07/26 | 12,100 | 12,600 | 12,050 | 12,400 | 98,800 |
2000/07/25 | 11,840 | 12,340 | 11,800 | 12,100 | 172,600 |
2000/07/24 | 12,720 | 12,900 | 12,570 | 12,600 | 171,900 |
2000/07/21 | 13,840 | 13,980 | 13,300 | 13,300 | 104,000 |
2000/07/19 | 13,320 | 14,090 | 13,230 | 13,640 | 168,100 |
2000/07/18 | 14,700 | 14,700 | 13,600 | 13,720 | 99,500 |
2000/07/17 | 14,950 | 14,980 | 14,450 | 14,520 | 167,900 |
2000/07/14 | 13,900 | 14,450 | 13,800 | 14,400 | 231,300 |
2000/07/13 | 13,690 | 13,890 | 13,200 | 13,270 | 105,200 |
2000/07/12 | 13,340 | 13,490 | 12,900 | 13,490 | 243,700 |
2000/07/11 | 14,300 | 14,300 | 13,700 | 13,740 | 74,700 |
2000/07/10 | 14,130 | 14,700 | 14,100 | 14,300 | 227,200 |
2000/07/07 | 14,100 | 14,610 | 13,020 | 13,930 | 588,400 |
2000/07/06 | 14,810 | 15,000 | 13,890 | 13,900 | 241,200 |
2000/07/05 | 16,000 | 16,100 | 15,200 | 15,600 | 113,700 |
2000/07/04 | 16,130 | 16,300 | 15,980 | 16,110 | 68,300 |
2000/07/03 | 16,120 | 16,190 | 15,970 | 16,000 | 74,100 |
2000/06/30 | 16,000 | 16,300 | 15,850 | 15,920 | 79,500 |
2000/06/29 | 16,150 | 16,300 | 15,860 | 16,210 | 77,300 |
2000/06/28 | 16,140 | 16,140 | 15,700 | 15,750 | 76,700 |
2000/06/27 | 15,900 | 16,490 | 15,900 | 16,200 | 104,500 |
2000/06/26 | 15,900 | 16,100 | 15,600 | 15,740 | 166,300 |
2000/06/23 | 15,950 | 16,800 | 15,950 | 16,300 | 129,900 |
2000/06/22 | 17,400 | 17,500 | 16,510 | 16,510 | 137,200 |
2000/06/21 | 17,040 | 17,450 | 16,700 | 17,200 | 240,900 |
2000/06/20 | 15,840 | 16,640 | 15,700 | 16,640 | 159,700 |
2000/06/19 | 15,010 | 15,300 | 15,010 | 15,130 | 43,800 |
2000/06/16 | 15,000 | 15,880 | 14,850 | 15,000 | 160,500 |
2000/06/15 | 16,000 | 16,200 | 15,200 | 15,300 | 81,300 |
2000/06/14 | 15,510 | 16,500 | 15,270 | 16,400 | 132,100 |
2000/06/13 | 15,700 | 15,850 | 15,000 | 15,100 | 120,200 |
2000/06/12 | 16,310 | 16,500 | 16,030 | 16,110 | 55,200 |
2000/06/09 | 16,820 | 17,000 | 16,420 | 16,710 | 120,000 |
2000/06/08 | 17,200 | 17,300 | 16,750 | 17,020 | 69,700 |
2000/06/07 | 17,010 | 17,600 | 16,820 | 17,000 | 158,600 |
2000/06/06 | 17,600 | 18,500 | 17,000 | 17,800 | 361,800 |
2000/06/05 | 16,800 | 18,000 | 16,600 | 17,900 | 514,000 |
2000/06/02 | 16,500 | 16,590 | 15,850 | 16,000 | 132,500 |
2000/06/01 | 15,500 | 16,300 | 15,400 | 16,100 | 174,700 |
2000/05/31 | 17,100 | 17,190 | 15,600 | 15,700 | 358,400 |
2000/05/30 | 15,940 | 16,280 | 15,400 | 16,100 | 211,400 |
2000/05/29 | 15,600 | 16,700 | 15,500 | 15,740 | 278,100 |
2000/05/26 | 15,100 | 16,200 | 14,350 | 15,400 | 826,400 |
2000/05/25 | 13,500 | 14,300 | 13,100 | 14,300 | 241,100 |
2000/05/24 | 11,560 | 12,920 | 11,400 | 12,300 | 331,300 |
2000/05/23 | 12,800 | 13,800 | 12,000 | 12,500 | 483,900 |
2000/05/22 | 12,780 | 13,510 | 12,780 | 12,780 | 260,800 |
2000/05/19 | 12,050 | 15,000 | 12,050 | 14,780 | 432,600 |
2000/05/18 | 14,850 | 15,050 | 14,050 | 14,050 | 319,700 |
2000/05/17 | 18,050 | 18,300 | 16,000 | 16,050 | 199,200 |
2000/05/16 | 17,540 | 17,900 | 17,090 | 17,850 | 78,800 |
2000/05/15 | 17,900 | 18,000 | 16,400 | 16,940 | 122,600 |
2000/05/12 | 17,750 | 18,090 | 17,200 | 17,700 | 159,200 |
2000/05/11 | 16,690 | 17,100 | 16,400 | 16,550 | 215,500 |
2000/05/10 | 16,900 | 18,500 | 15,910 | 18,400 | 429,700 |
2000/05/09 | 18,900 | 19,500 | 17,900 | 17,900 | 234,500 |
2000/05/08 | 21,900 | 22,200 | 19,780 | 19,900 | 201,900 |
2000/05/02 | 22,500 | 22,500 | 21,500 | 21,530 | 138,000 |
2000/05/01 | 21,500 | 22,450 | 21,050 | 22,000 | 168,600 |
2000/04/28 | 21,700 | 22,490 | 21,400 | 21,500 | 149,000 |
2000/04/27 | 23,500 | 24,000 | 21,310 | 21,500 | 577,400 |
2000/04/26 | 22,500 | 22,500 | 22,010 | 22,500 | 179,300 |
2000/04/25 | 17,900 | 20,500 | 17,600 | 20,500 | 305,000 |
2000/04/24 | 20,030 | 21,000 | 18,300 | 18,500 | 397,200 |
2000/04/21 | 19,810 | 19,810 | 19,810 | 19,810 | 75,400 |
2000/04/20 | 15,610 | 17,810 | 15,300 | 17,810 | 173,200 |
2000/04/19 | 14,010 | 16,200 | 12,210 | 15,810 | 858,600 |
2000/04/18 | 14,210 | 14,210 | 14,210 | 14,210 | 25,400 |
2000/04/17 | 16,210 | 16,210 | 16,210 | 16,210 | 28,400 |
2000/04/14 | 18,210 | 18,210 | 18,210 | 18,210 | 58,300 |
2000/04/13 | 20,300 | 20,500 | 20,210 | 20,210 | 126,100 |
2000/04/12 | 23,000 | 23,400 | 22,210 | 22,210 | 272,400 |
2000/04/11 | 24,800 | 26,100 | 23,800 | 24,200 | 502,900 |
2000/04/10 | 25,130 | 25,130 | 25,130 | 25,130 | 54,600 |
2000/04/07 | 21,130 | 23,130 | 20,800 | 23,130 | 236,900 |
2000/04/06 | 23,600 | 24,310 | 21,000 | 21,120 | 693,200 |
2000/04/05 | 23,000 | 23,000 | 23,000 | 23,000 | 50,000 |
2000/04/04 | 25,000 | 25,000 | 25,000 | 25,000 | 20,800 |
2000/04/03 | 27,000 | 27,000 | 27,000 | 27,000 | 40,400 |
2000/03/31 | 29,000 | 29,000 | 29,000 | 29,000 | 32,200 |
2000/03/30 | 33,500 | 34,500 | 32,000 | 32,000 | 377,200 |
2000/03/29 | 31,300 | 31,700 | 31,150 | 31,700 | 222,200 |
2000/03/28 | 26,090 | 29,690 | 25,690 | 29,660 | 323,400 |
2000/03/27 | 29,500 | 31,500 | 27,700 | 27,700 | 224,100 |
2000/03/24 | 30,800 | 32,000 | 29,300 | 29,700 | 282,400 |
2000/03/23 | 35,000 | 35,450 | 31,900 | 32,000 | 144,900 |
2000/03/22 | 38,200 | 39,300 | 34,900 | 34,900 | 169,800 |
2000/03/21 | 38,950 | 40,700 | 36,950 | 37,900 | 278,800 |
2000/03/17 | 39,550 | 39,550 | 38,200 | 39,550 | 336,700 |
2000/03/16 | 35,050 | 36,550 | 35,000 | 36,550 | 320,500 |
2000/03/15 | 30,700 | 33,550 | 28,900 | 33,550 | 457,400 |
2000/03/14 | 30,550 | 32,400 | 30,550 | 30,550 | 398,000 |
2000/03/13 | 33,550 | 33,550 | 33,550 | 33,550 | 49,100 |
2000/03/10 | 40,150 | 41,000 | 36,550 | 36,550 | 266,300 |
2000/03/09 | 43,000 | 43,500 | 39,450 | 39,550 | 170,900 |
2000/03/08 | 41,200 | 43,300 | 39,400 | 42,450 | 233,900 |
2000/03/07 | 38,100 | 42,100 | 37,800 | 42,100 | 394,200 |
2000/03/06 | 44,100 | 45,600 | 40,800 | 40,800 | 114,400 |
2000/03/03 | 43,800 | 44,100 | 43,800 | 43,800 | 77,400 |
2000/03/02 | 47,700 | 48,600 | 46,800 | 46,800 | 171,400 |
2000/03/01 | 52,900 | 53,000 | 47,700 | 49,800 | 296,800 |
2000/02/29 | 53,200 | 55,000 | 50,800 | 51,200 | 336,100 |
2000/02/28 | 49,200 | 52,700 | 48,800 | 52,700 | 396,900 |
2000/02/25 | 48,800 | 49,700 | 47,500 | 49,700 | 192,300 |
2000/02/24 | 49,000 | 50,100 | 48,100 | 48,500 | 310,400 |
2000/02/23 | 47,600 | 49,300 | 45,150 | 47,250 | 399,100 |
2000/02/22 | 53,500 | 56,000 | 46,000 | 47,900 | 842,000 |
2000/02/21 | 47,750 | 51,000 | 47,200 | 51,000 | 407,300 |
2000/02/18 | 45,850 | 47,950 | 45,200 | 47,950 | 587,200 |
2000/02/17 | 41,900 | 45,250 | 40,000 | 44,950 | 664,200 |
2000/02/16 | 44,950 | 44,950 | 41,650 | 42,500 | 866,800 |
2000/02/15 | 44,650 | 44,650 | 44,650 | 44,650 | 124,400 |
2000/02/14 | 41,650 | 41,650 | 41,500 | 41,650 | 253,800 |
2000/02/10 | 35,800 | 38,650 | 35,350 | 38,650 | 588,000 |
2000/02/09 | 35,500 | 35,650 | 34,800 | 35,650 | 282,000 |
2000/02/08 | 35,250 | 35,250 | 33,500 | 34,000 | 147,900 |
2000/02/07 | 35,000 | 36,050 | 34,850 | 35,250 | 379,100 |
2000/02/04 | 33,150 | 34,500 | 32,300 | 34,300 | 440,500 |
2000/02/03 | 31,900 | 32,050 | 30,000 | 32,000 | 208,000 |
2000/02/02 | 32,550 | 33,300 | 31,600 | 31,600 | 153,100 |
2000/02/01 | 34,350 | 34,550 | 32,000 | 32,250 | 239,900 |
2000/01/31 | 33,650 | 35,250 | 33,650 | 34,050 | 327,500 |
2000/01/28 | 32,500 | 35,200 | 32,100 | 34,550 | 346,000 |
2000/01/27 | 31,450 | 32,500 | 31,200 | 32,200 | 174,500 |
2000/01/26 | 31,400 | 32,200 | 30,400 | 31,450 | 185,900 |
2000/01/25 | 29,400 | 31,500 | 29,300 | 30,700 | 288,000 |
2000/01/24 | 29,490 | 30,100 | 29,300 | 30,100 | 199,400 |
2000/01/21 | 27,290 | 28,090 | 27,000 | 28,090 | 338,900 |
2000/01/20 | 27,000 | 29,000 | 25,800 | 26,090 | 653,500 |
2000/01/19 | 27,800 | 27,800 | 27,800 | 27,800 | 47,700 |
2000/01/18 | 32,300 | 33,000 | 30,800 | 30,800 | 190,700 |
2000/01/17 | 34,700 | 35,000 | 31,100 | 33,800 | 254,800 |
2000/01/14 | 37,550 | 38,000 | 34,100 | 34,100 | 109,400 |
2000/01/13 | 37,900 | 38,500 | 36,250 | 37,100 | 196,200 |
2000/01/12 | 36,950 | 40,100 | 36,250 | 38,800 | 373,000 |
2000/01/11 | 38,150 | 38,150 | 37,400 | 38,150 | 527,000 |
2000/01/07 | 35,150 | 35,150 | 35,150 | 35,150 | 68,500 |
2000/01/06 | 38,150 | 38,150 | 38,150 | 38,150 | 15,300 |
2000/01/05 | 41,150 | 41,150 | 41,150 | 41,150 | 90,800 |
2000/01/04 | 46,000 | 46,000 | 42,200 | 44,150 | 258,800 |