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
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

このページの先頭へ