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 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,380 | 3,410 | 3,360 | 3,410 | 40,900 |
| 2001/12/27 | 3,390 | 3,390 | 3,280 | 3,330 | 56,800 |
| 2001/12/26 | 3,350 | 3,420 | 3,300 | 3,340 | 45,800 |
| 2001/12/25 | 3,380 | 3,430 | 3,360 | 3,420 | 44,700 |
| 2001/12/21 | 3,470 | 3,490 | 3,250 | 3,480 | 107,000 |
| 2001/12/20 | 3,600 | 3,620 | 3,500 | 3,560 | 63,300 |
| 2001/12/19 | 3,540 | 3,660 | 3,520 | 3,560 | 103,900 |
| 2001/12/18 | 3,720 | 3,850 | 3,430 | 3,440 | 118,000 |
| 2001/12/17 | 3,820 | 3,900 | 3,700 | 3,720 | 94,600 |
| 2001/12/14 | 3,820 | 4,020 | 3,820 | 3,910 | 124,300 |
| 2001/12/13 | 4,000 | 4,070 | 3,920 | 3,920 | 108,600 |
| 2001/12/12 | 4,080 | 4,190 | 4,030 | 4,120 | 208,500 |
| 2001/12/11 | 4,020 | 4,170 | 3,890 | 3,930 | 250,300 |
| 2001/12/10 | 3,950 | 4,320 | 3,920 | 4,270 | 801,800 |
| 2001/12/07 | 3,660 | 3,900 | 3,650 | 3,860 | 423,000 |
| 2001/12/06 | 3,590 | 3,670 | 3,540 | 3,610 | 116,600 |
| 2001/12/05 | 3,500 | 3,500 | 3,340 | 3,440 | 60,400 |
| 2001/12/04 | 3,300 | 3,390 | 3,240 | 3,350 | 112,300 |
| 2001/12/03 | 3,570 | 3,580 | 3,250 | 3,270 | 123,000 |
| 2001/11/30 | 3,610 | 3,650 | 3,530 | 3,550 | 89,800 |
| 2001/11/29 | 3,450 | 3,640 | 3,440 | 3,560 | 68,700 |
| 2001/11/28 | 3,630 | 3,750 | 3,550 | 3,550 | 72,800 |
| 2001/11/27 | 3,650 | 3,810 | 3,630 | 3,680 | 149,300 |
| 2001/11/26 | 3,590 | 3,700 | 3,540 | 3,600 | 78,900 |
| 2001/11/22 | 3,370 | 3,440 | 3,330 | 3,440 | 75,500 |
| 2001/11/21 | 3,410 | 3,540 | 3,350 | 3,470 | 54,300 |
| 2001/11/20 | 3,730 | 3,740 | 3,440 | 3,460 | 101,800 |
| 2001/11/19 | 3,700 | 3,740 | 3,650 | 3,720 | 164,000 |
| 2001/11/16 | 3,400 | 3,700 | 3,370 | 3,600 | 270,100 |
| 2001/11/15 | 3,150 | 3,350 | 3,110 | 3,350 | 138,700 |
| 2001/11/14 | 3,230 | 3,370 | 3,230 | 3,300 | 125,000 |
| 2001/11/13 | 3,080 | 3,180 | 3,030 | 3,180 | 75,700 |
| 2001/11/12 | 3,160 | 3,200 | 3,090 | 3,090 | 35,000 |
| 2001/11/09 | 3,180 | 3,180 | 3,090 | 3,170 | 67,000 |
| 2001/11/08 | 3,210 | 3,250 | 3,120 | 3,190 | 80,800 |
| 2001/11/07 | 3,410 | 3,410 | 3,220 | 3,250 | 112,600 |
| 2001/11/06 | 3,230 | 3,400 | 3,170 | 3,360 | 118,100 |
| 2001/11/05 | 3,160 | 3,180 | 3,060 | 3,080 | 73,900 |
| 2001/11/02 | 3,310 | 3,330 | 3,160 | 3,160 | 71,000 |
| 2001/11/01 | 3,370 | 3,400 | 3,210 | 3,210 | 76,700 |
| 2001/10/31 | 3,300 | 3,390 | 3,290 | 3,300 | 51,300 |
| 2001/10/30 | 3,350 | 3,390 | 3,280 | 3,350 | 108,800 |
| 2001/10/29 | 3,530 | 3,620 | 3,450 | 3,500 | 101,400 |
| 2001/10/26 | 3,830 | 3,840 | 3,670 | 3,690 | 64,200 |
| 2001/10/25 | 3,770 | 3,830 | 3,680 | 3,750 | 61,400 |
| 2001/10/24 | 3,700 | 3,820 | 3,650 | 3,770 | 86,100 |
| 2001/10/23 | 3,850 | 3,850 | 3,630 | 3,700 | 163,800 |
| 2001/10/22 | 3,830 | 3,910 | 3,680 | 3,700 | 198,000 |
| 2001/10/19 | 3,600 | 3,820 | 3,570 | 3,780 | 151,400 |
| 2001/10/18 | 3,760 | 3,940 | 3,510 | 3,550 | 268,700 |
| 2001/10/17 | 3,410 | 3,810 | 3,390 | 3,810 | 448,200 |
| 2001/10/16 | 3,240 | 3,370 | 3,230 | 3,310 | 114,400 |
| 2001/10/15 | 3,220 | 3,280 | 3,170 | 3,230 | 62,200 |
| 2001/10/12 | 3,250 | 3,390 | 3,210 | 3,240 | 160,500 |
| 2001/10/11 | 3,050 | 3,180 | 3,030 | 3,180 | 88,200 |
| 2001/10/10 | 3,000 | 3,030 | 2,960 | 2,960 | 67,100 |
| 2001/10/09 | 3,110 | 3,150 | 3,050 | 3,100 | 49,100 |
| 2001/10/05 | 3,100 | 3,230 | 3,030 | 3,200 | 118,400 |
| 2001/10/04 | 3,130 | 3,140 | 3,010 | 3,090 | 84,400 |
| 2001/10/03 | 3,100 | 3,150 | 3,020 | 3,030 | 111,800 |
| 2001/10/02 | 2,900 | 3,000 | 2,855 | 3,000 | 64,600 |
| 2001/10/01 | 2,815 | 2,945 | 2,750 | 2,865 | 55,100 |
| 2001/09/28 | 2,925 | 2,930 | 2,750 | 2,780 | 66,600 |
| 2001/09/27 | 2,950 | 2,955 | 2,800 | 2,845 | 47,000 |
| 2001/09/26 | 2,900 | 2,940 | 2,830 | 2,915 | 35,900 |
| 2001/09/25 | 3,050 | 3,070 | 2,860 | 2,865 | 54,900 |
| 2001/09/21 | 2,800 | 2,865 | 2,745 | 2,865 | 50,900 |
| 2001/09/20 | 2,900 | 2,980 | 2,850 | 2,910 | 44,800 |
| 2001/09/19 | 2,855 | 3,050 | 2,850 | 2,940 | 145,300 |
| 2001/09/18 | 2,740 | 2,840 | 2,740 | 2,775 | 92,200 |
| 2001/09/17 | 2,700 | 2,720 | 2,605 | 2,610 | 80,700 |
| 2001/09/14 | 2,700 | 2,900 | 2,680 | 2,810 | 119,000 |
| 2001/09/13 | 2,830 | 2,870 | 2,670 | 2,750 | 164,200 |
| 2001/09/12 | 2,870 | 2,900 | 2,870 | 2,870 | 92,200 |
| 2001/09/11 | 2,900 | 3,180 | 2,900 | 3,120 | 141,700 |
| 2001/09/10 | 2,900 | 3,090 | 2,750 | 2,800 | 78,900 |
| 2001/09/07 | 2,950 | 3,200 | 2,950 | 2,980 | 111,600 |
| 2001/09/06 | 2,875 | 3,200 | 2,875 | 3,090 | 108,200 |
| 2001/09/05 | 2,900 | 2,985 | 2,805 | 2,870 | 86,500 |
| 2001/09/04 | 2,760 | 3,080 | 2,730 | 3,050 | 120,500 |
| 2001/09/03 | 3,030 | 3,070 | 2,800 | 2,800 | 69,100 |
| 2001/08/31 | 3,050 | 3,110 | 3,020 | 3,030 | 73,300 |
| 2001/08/30 | 3,110 | 3,250 | 3,050 | 3,130 | 83,000 |
| 2001/08/29 | 3,240 | 3,300 | 3,230 | 3,240 | 50,000 |
| 2001/08/28 | 3,390 | 3,390 | 3,250 | 3,370 | 33,900 |
| 2001/08/27 | 3,310 | 3,480 | 3,310 | 3,390 | 61,600 |
| 2001/08/24 | 3,350 | 3,380 | 3,210 | 3,310 | 71,000 |
| 2001/08/23 | 3,720 | 3,720 | 3,300 | 3,310 | 86,500 |
| 2001/08/22 | 3,620 | 3,730 | 3,580 | 3,620 | 45,800 |
| 2001/08/21 | 3,660 | 3,730 | 3,650 | 3,680 | 33,900 |
| 2001/08/20 | 3,700 | 3,730 | 3,650 | 3,670 | 30,000 |
| 2001/08/17 | 3,790 | 3,800 | 3,700 | 3,750 | 31,900 |
| 2001/08/16 | 3,830 | 3,840 | 3,750 | 3,770 | 36,700 |
| 2001/08/15 | 3,980 | 3,990 | 3,830 | 3,910 | 29,100 |
| 2001/08/14 | 3,860 | 4,020 | 3,820 | 4,000 | 29,600 |
| 2001/08/13 | 3,840 | 3,870 | 3,750 | 3,810 | 56,700 |
| 2001/08/10 | 3,950 | 4,060 | 3,910 | 3,980 | 41,800 |
| 2001/08/09 | 4,010 | 4,070 | 3,970 | 3,980 | 41,600 |
| 2001/08/08 | 4,300 | 4,300 | 4,100 | 4,110 | 30,300 |
| 2001/08/07 | 4,100 | 4,300 | 4,060 | 4,230 | 60,700 |
| 2001/08/06 | 4,250 | 4,250 | 4,100 | 4,150 | 33,900 |
| 2001/08/03 | 4,350 | 4,350 | 4,260 | 4,280 | 221,400 |
| 2001/08/02 | 4,270 | 4,320 | 4,230 | 4,250 | 194,200 |
| 2001/08/01 | 4,000 | 4,110 | 3,950 | 4,110 | 46,000 |
| 2001/07/31 | 3,950 | 3,980 | 3,850 | 3,950 | 41,500 |
| 2001/07/30 | 3,900 | 3,950 | 3,720 | 3,800 | 45,600 |
| 2001/07/27 | 4,080 | 4,080 | 3,930 | 4,000 | 40,000 |
| 2001/07/26 | 4,080 | 4,080 | 3,930 | 4,030 | 72,400 |
| 2001/07/25 | 3,870 | 4,130 | 3,730 | 4,030 | 78,700 |
| 2001/07/24 | 3,700 | 3,900 | 3,670 | 3,880 | 47,800 |
| 2001/07/23 | 3,950 | 3,950 | 3,700 | 3,740 | 63,600 |
| 2001/07/19 | 3,850 | 4,010 | 3,730 | 3,920 | 95,400 |
| 2001/07/18 | 4,040 | 4,040 | 3,880 | 3,920 | 61,600 |
| 2001/07/17 | 4,000 | 4,040 | 3,940 | 3,990 | 52,200 |
| 2001/07/16 | 4,180 | 4,190 | 4,110 | 4,150 | 25,800 |
| 2001/07/13 | 4,430 | 4,430 | 4,200 | 4,230 | 74,400 |
| 2001/07/12 | 4,250 | 4,340 | 4,130 | 4,280 | 157,500 |
| 2001/07/11 | 4,100 | 4,220 | 4,060 | 4,100 | 46,800 |
| 2001/07/10 | 4,100 | 4,300 | 4,100 | 4,270 | 69,700 |
| 2001/07/09 | 4,050 | 4,200 | 4,010 | 4,050 | 103,100 |
| 2001/07/06 | 4,400 | 4,420 | 4,300 | 4,300 | 79,500 |
| 2001/07/05 | 4,510 | 4,600 | 4,500 | 4,540 | 42,300 |
| 2001/07/04 | 4,700 | 4,710 | 4,530 | 4,650 | 54,900 |
| 2001/07/03 | 4,820 | 4,860 | 4,700 | 4,750 | 61,800 |
| 2001/07/02 | 5,000 | 5,000 | 4,800 | 4,870 | 35,200 |
| 2001/06/29 | 5,010 | 5,090 | 4,990 | 5,050 | 35,700 |
| 2001/06/28 | 5,020 | 5,030 | 4,800 | 4,950 | 46,800 |
| 2001/06/27 | 4,940 | 5,020 | 4,910 | 4,920 | 24,100 |
| 2001/06/26 | 5,120 | 5,120 | 4,990 | 4,990 | 28,700 |
| 2001/06/25 | 5,220 | 5,220 | 5,010 | 5,020 | 25,900 |
| 2001/06/22 | 5,300 | 5,330 | 5,120 | 5,220 | 92,700 |
| 2001/06/21 | 5,020 | 5,240 | 4,960 | 5,180 | 104,200 |
| 2001/06/20 | 4,870 | 4,960 | 4,760 | 4,930 | 54,100 |
| 2001/06/19 | 4,850 | 5,140 | 4,850 | 4,900 | 53,400 |
| 2001/06/18 | 5,000 | 5,000 | 4,800 | 4,840 | 36,300 |
| 2001/06/15 | 5,000 | 5,030 | 4,950 | 5,030 | 114,200 |
| 2001/06/14 | 5,100 | 5,360 | 5,050 | 5,210 | 55,600 |
| 2001/06/13 | 5,310 | 5,440 | 5,210 | 5,210 | 49,000 |
| 2001/06/12 | 5,340 | 5,440 | 5,300 | 5,350 | 54,300 |
| 2001/06/11 | 5,700 | 5,700 | 5,500 | 5,540 | 58,900 |
| 2001/06/08 | 5,620 | 5,780 | 5,620 | 5,740 | 97,900 |
| 2001/06/07 | 5,450 | 5,660 | 5,430 | 5,600 | 64,300 |
| 2001/06/06 | 5,820 | 5,890 | 5,410 | 5,450 | 119,000 |
| 2001/06/05 | 5,630 | 5,740 | 5,430 | 5,620 | 94,200 |
| 2001/06/04 | 5,790 | 5,810 | 5,610 | 5,610 | 52,000 |
| 2001/06/01 | 5,850 | 5,940 | 5,770 | 5,770 | 58,700 |
| 2001/05/31 | 5,750 | 5,890 | 5,750 | 5,810 | 106,600 |
| 2001/05/30 | 6,160 | 6,180 | 6,000 | 6,050 | 66,000 |
| 2001/05/29 | 6,160 | 6,260 | 6,100 | 6,210 | 73,900 |
| 2001/05/28 | 6,480 | 6,490 | 6,160 | 6,160 | 96,000 |
| 2001/05/25 | 6,600 | 6,600 | 6,470 | 6,580 | 64,100 |
| 2001/05/24 | 6,600 | 6,660 | 6,420 | 6,580 | 104,700 |
| 2001/05/23 | 6,880 | 7,080 | 6,710 | 6,710 | 93,100 |
| 2001/05/22 | 6,970 | 7,110 | 6,810 | 6,980 | 269,100 |
| 2001/05/21 | 6,410 | 6,680 | 6,410 | 6,670 | 53,100 |
| 2001/05/18 | 6,680 | 6,680 | 6,450 | 6,450 | 69,900 |
| 2001/05/17 | 6,750 | 6,790 | 6,450 | 6,630 | 90,400 |
| 2001/05/16 | 6,750 | 6,800 | 6,550 | 6,550 | 78,000 |
| 2001/05/15 | 6,520 | 6,850 | 6,500 | 6,850 | 102,500 |
| 2001/05/14 | 6,510 | 6,610 | 6,510 | 6,530 | 50,900 |
| 2001/05/11 | 6,700 | 6,860 | 6,620 | 6,650 | 74,900 |
| 2001/05/10 | 6,710 | 6,980 | 6,590 | 6,700 | 195,800 |
| 2001/05/09 | 7,250 | 7,250 | 6,850 | 6,860 | 242,800 |
| 2001/05/08 | 6,940 | 7,430 | 6,800 | 7,150 | 444,400 |
| 2001/05/07 | 6,580 | 7,190 | 6,480 | 7,090 | 511,500 |
| 2001/05/02 | 6,300 | 6,480 | 6,150 | 6,480 | 332,000 |
| 2001/05/01 | 6,030 | 6,170 | 5,910 | 6,130 | 223,700 |
| 2001/04/27 | 5,970 | 6,040 | 5,780 | 5,880 | 79,400 |
| 2001/04/26 | 5,880 | 5,980 | 5,830 | 5,940 | 85,200 |
| 2001/04/25 | 5,870 | 5,950 | 5,860 | 5,880 | 63,300 |
| 2001/04/24 | 5,950 | 5,970 | 5,810 | 5,970 | 40,000 |
| 2001/04/23 | 6,090 | 6,170 | 5,990 | 6,050 | 46,100 |
| 2001/04/20 | 6,270 | 6,290 | 5,980 | 6,090 | 132,100 |
| 2001/04/19 | 5,980 | 6,420 | 5,980 | 6,170 | 452,800 |
| 2001/04/18 | 5,680 | 5,950 | 5,680 | 5,880 | 127,400 |
| 2001/04/17 | 5,700 | 5,720 | 5,560 | 5,600 | 50,400 |
| 2001/04/16 | 5,900 | 5,900 | 5,770 | 5,800 | 23,500 |
| 2001/04/13 | 6,000 | 6,150 | 5,760 | 5,900 | 86,600 |
| 2001/04/12 | 5,840 | 5,980 | 5,810 | 5,880 | 60,300 |
| 2001/04/11 | 5,800 | 5,900 | 5,660 | 5,790 | 65,300 |
| 2001/04/10 | 5,900 | 5,990 | 5,530 | 5,600 | 58,400 |
| 2001/04/09 | 5,910 | 5,930 | 5,810 | 5,900 | 40,000 |
| 2001/04/06 | 6,430 | 6,430 | 6,000 | 6,100 | 213,200 |
| 2001/04/05 | 5,950 | 6,020 | 5,720 | 5,930 | 84,300 |
| 2001/04/04 | 5,580 | 5,750 | 5,580 | 5,750 | 53,000 |
| 2001/04/03 | 5,750 | 5,980 | 5,700 | 5,780 | 55,100 |
| 2001/04/02 | 5,940 | 6,090 | 5,740 | 5,780 | 79,300 |
| 2001/03/30 | 6,050 | 6,200 | 5,810 | 5,840 | 82,200 |
| 2001/03/29 | 6,100 | 6,200 | 5,950 | 5,950 | 96,700 |
| 2001/03/28 | 6,580 | 6,580 | 6,210 | 6,370 | 170,800 |
| 2001/03/27 | 6,410 | 6,700 | 6,000 | 6,100 | 292,500 |
| 2001/03/26 | 5,700 | 6,380 | 5,650 | 6,380 | 378,100 |
| 2001/03/23 | 5,300 | 5,450 | 5,150 | 5,400 | 76,900 |
| 2001/03/22 | 5,190 | 5,350 | 5,110 | 5,110 | 72,900 |
| 2001/03/21 | 4,850 | 5,200 | 4,810 | 5,200 | 65,600 |
| 2001/03/19 | 4,850 | 5,090 | 4,820 | 4,950 | 49,300 |
| 2001/03/16 | 4,990 | 5,100 | 4,800 | 4,850 | 89,900 |
| 2001/03/15 | 4,490 | 5,000 | 4,310 | 4,890 | 121,300 |
| 2001/03/14 | 5,000 | 5,100 | 4,670 | 4,670 | 100,200 |
| 2001/03/13 | 4,510 | 4,800 | 4,500 | 4,750 | 138,000 |
| 2001/03/12 | 5,100 | 5,100 | 4,880 | 4,960 | 133,100 |
| 2001/03/09 | 5,200 | 5,360 | 5,140 | 5,240 | 110,100 |
| 2001/03/08 | 5,600 | 5,600 | 5,390 | 5,470 | 120,900 |
| 2001/03/07 | 5,950 | 6,040 | 5,560 | 5,700 | 253,100 |
| 2001/03/06 | 5,050 | 5,350 | 5,050 | 5,350 | 91,700 |
| 2001/03/05 | 5,030 | 5,100 | 4,740 | 4,850 | 130,200 |
| 2001/03/02 | 5,300 | 5,420 | 5,070 | 5,100 | 115,900 |
| 2001/03/01 | 5,250 | 5,500 | 5,200 | 5,300 | 101,300 |
| 2001/02/28 | 5,470 | 5,550 | 5,250 | 5,250 | 128,400 |
| 2001/02/27 | 5,880 | 5,880 | 5,560 | 5,670 | 83,000 |
| 2001/02/26 | 5,990 | 6,130 | 5,670 | 5,680 | 75,000 |
| 2001/02/23 | 5,670 | 6,140 | 5,670 | 5,950 | 132,900 |
| 2001/02/22 | 5,700 | 5,930 | 5,610 | 5,770 | 127,300 |
| 2001/02/21 | 6,000 | 6,080 | 5,830 | 6,040 | 151,300 |
| 2001/02/20 | 6,120 | 6,320 | 6,100 | 6,190 | 78,800 |
| 2001/02/19 | 6,050 | 6,330 | 6,020 | 6,320 | 69,300 |
| 2001/02/16 | 6,500 | 6,540 | 6,330 | 6,350 | 61,700 |
| 2001/02/15 | 6,590 | 6,750 | 6,410 | 6,440 | 44,400 |
| 2001/02/14 | 6,400 | 6,590 | 6,340 | 6,500 | 78,900 |
| 2001/02/13 | 6,750 | 6,850 | 6,500 | 6,630 | 56,500 |
| 2001/02/09 | 6,400 | 6,750 | 6,400 | 6,680 | 164,600 |
| 2001/02/08 | 6,480 | 6,650 | 6,400 | 6,450 | 176,000 |
| 2001/02/07 | 6,990 | 7,030 | 6,550 | 6,650 | 141,200 |
| 2001/02/06 | 6,500 | 7,050 | 6,480 | 7,000 | 237,800 |
| 2001/02/05 | 6,480 | 6,740 | 6,320 | 6,430 | 403,900 |
| 2001/02/02 | 7,070 | 7,320 | 7,070 | 7,080 | 116,400 |
| 2001/02/01 | 7,180 | 7,360 | 7,150 | 7,160 | 135,100 |
| 2001/01/31 | 7,600 | 7,680 | 7,320 | 7,580 | 181,500 |
| 2001/01/30 | 7,500 | 7,680 | 7,150 | 7,600 | 405,100 |
| 2001/01/29 | 7,400 | 7,570 | 7,120 | 7,230 | 342,100 |
| 2001/01/26 | 7,460 | 8,500 | 7,010 | 7,400 | 1,261,400 |
| 2001/01/25 | 7,320 | 7,660 | 7,260 | 7,660 | 562,500 |
| 2001/01/24 | 6,300 | 6,980 | 6,200 | 6,660 | 843,000 |
| 2001/01/23 | 6,140 | 6,270 | 6,050 | 6,050 | 252,200 |
| 2001/01/22 | 6,240 | 6,800 | 6,140 | 6,430 | 725,900 |
| 2001/01/19 | 6,000 | 6,650 | 5,760 | 6,640 | 1,012,900 |
| 2001/01/18 | 5,670 | 6,060 | 5,600 | 5,650 | 779,000 |
| 2001/01/17 | 5,100 | 5,480 | 4,850 | 5,390 | 486,900 |
| 2001/01/16 | 4,950 | 5,200 | 4,520 | 5,000 | 429,500 |
| 2001/01/15 | 4,500 | 4,700 | 4,460 | 4,700 | 110,800 |
| 2001/01/12 | 4,030 | 4,200 | 3,950 | 4,200 | 261,000 |
| 2001/01/11 | 3,990 | 3,990 | 3,700 | 3,700 | 224,600 |
| 2001/01/10 | 4,290 | 4,350 | 4,010 | 4,100 | 165,300 |
| 2001/01/09 | 4,450 | 4,460 | 4,210 | 4,240 | 138,500 |
| 2001/01/05 | 4,700 | 4,800 | 4,550 | 4,570 | 130,300 |
| 2001/01/04 | 5,300 | 5,300 | 4,690 | 4,800 | 106,900 |