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
2002/12/30 1,240 1,240 1,205 1,213 70,700
2002/12/27 1,249 1,249 1,220 1,223 90,500
2002/12/26 1,205 1,269 1,205 1,250 95,000
2002/12/25 1,212 1,229 1,205 1,220 138,000
2002/12/24 1,180 1,259 1,180 1,250 197,600
2002/12/20 1,200 1,210 1,150 1,180 189,900
2002/12/19 1,100 1,226 1,100 1,226 220,200
2002/12/18 1,140 1,155 1,130 1,141 168,300
2002/12/17 1,201 1,230 1,171 1,171 154,400
2002/12/16 1,160 1,186 1,140 1,160 150,700
2002/12/13 1,223 1,259 1,181 1,200 259,200
2002/12/12 1,235 1,265 1,220 1,221 214,000
2002/12/11 1,302 1,320 1,252 1,255 259,100
2002/12/10 1,302 1,339 1,291 1,317 250,300
2002/12/09 1,353 1,426 1,321 1,362 230,900
2002/12/06 1,416 1,470 1,391 1,393 256,600
2002/12/05 1,530 1,560 1,490 1,493 160,700
2002/12/04 1,600 1,630 1,551 1,570 176,200
2002/12/03 1,690 1,738 1,661 1,666 206,300
2002/12/02 1,665 1,730 1,615 1,702 315,100
2002/11/29 1,540 1,630 1,519 1,615 162,100
2002/11/28 1,577 1,600 1,487 1,550 232,800
2002/11/27 1,478 1,569 1,460 1,517 210,100
2002/11/26 1,601 1,659 1,501 1,508 558,200
2002/11/25 1,380 1,571 1,373 1,571 397,900
2002/11/22 1,358 1,375 1,300 1,371 230,700
2002/11/21 1,350 1,356 1,230 1,298 326,600
2002/11/20 1,200 1,360 1,181 1,270 476,000
2002/11/19 1,024 1,194 971 1,160 460,400
2002/11/18 1,138 1,140 1,064 1,064 299,900
2002/11/15 1,114 1,198 1,111 1,198 414,100
2002/11/14 1,274 1,274 1,274 1,274 35,400
2002/11/13 1,536 1,539 1,473 1,474 61,500
2002/11/12 1,434 1,555 1,434 1,539 118,500
2002/11/11 1,539 1,539 1,472 1,474 96,700
2002/11/08 1,549 1,568 1,520 1,520 62,000
2002/11/07 1,600 1,625 1,576 1,576 85,900
2002/11/06 1,620 1,640 1,576 1,600 118,800
2002/11/05 1,530 1,600 1,530 1,600 139,800
2002/11/01 1,540 1,540 1,496 1,512 108,900
2002/10/31 1,609 1,614 1,515 1,539 73,100
2002/10/30 1,541 1,610 1,541 1,577 34,100
2002/10/29 1,489 1,558 1,489 1,554 42,400
2002/10/28 1,480 1,549 1,479 1,549 65,800
2002/10/25 1,539 1,565 1,511 1,539 67,800
2002/10/24 1,620 1,622 1,540 1,543 62,100
2002/10/23 1,512 1,600 1,512 1,596 83,600
2002/10/22 1,740 1,740 1,601 1,602 86,600
2002/10/21 1,750 1,769 1,725 1,738 56,400
2002/10/18 1,730 1,780 1,720 1,780 69,900
2002/10/17 1,610 1,701 1,610 1,699 56,100
2002/10/16 1,709 1,720 1,624 1,640 132,500
2002/10/15 1,628 1,690 1,600 1,690 131,400
2002/10/11 1,599 1,599 1,531 1,538 162,200
2002/10/10 1,452 1,520 1,400 1,500 266,800
2002/10/09 1,662 1,669 1,518 1,522 158,800
2002/10/08 1,588 1,700 1,561 1,660 142,600
2002/10/07 1,749 1,759 1,690 1,708 137,400
2002/10/04 1,801 1,850 1,801 1,839 113,100
2002/10/03 1,934 1,940 1,870 1,870 98,100
2002/10/02 2,030 2,060 2,005 2,005 54,200
2002/10/01 2,050 2,050 2,000 2,015 42,500
2002/09/30 2,035 2,070 2,020 2,060 40,100
2002/09/27 2,020 2,080 2,020 2,080 62,300
2002/09/26 1,999 2,000 1,976 1,992 64,600
2002/09/25 1,951 2,005 1,951 1,961 49,200
2002/09/24 1,980 1,980 1,951 1,970 75,500
2002/09/20 2,010 2,055 1,975 2,005 65,300
2002/09/19 2,090 2,150 2,080 2,090 79,000
2002/09/18 2,030 2,035 1,995 2,030 61,700
2002/09/17 2,030 2,075 2,010 2,060 57,500
2002/09/13 2,000 2,015 1,965 1,966 118,300
2002/09/12 2,010 2,070 2,005 2,035 55,500
2002/09/11 2,010 2,060 2,010 2,045 67,700
2002/09/10 2,055 2,110 2,015 2,030 44,600
2002/09/09 2,050 2,100 2,040 2,055 58,700
2002/09/06 1,986 2,000 1,960 2,000 82,200
2002/09/05 2,060 2,070 2,020 2,060 82,700
2002/09/04 2,000 2,050 1,980 1,988 130,800
2002/09/03 2,150 2,155 2,080 2,100 119,500
2002/09/02 2,230 2,230 2,175 2,190 51,200
2002/08/30 2,275 2,280 2,225 2,255 62,500
2002/08/29 2,245 2,265 2,225 2,225 70,900
2002/08/28 2,280 2,320 2,260 2,275 65,300
2002/08/27 2,385 2,430 2,320 2,320 57,200
2002/08/26 2,360 2,460 2,310 2,395 94,900
2002/08/23 2,315 2,410 2,300 2,370 153,000
2002/08/22 2,250 2,310 2,220 2,290 118,100
2002/08/21 2,145 2,235 2,145 2,220 55,200
2002/08/20 2,225 2,255 2,150 2,165 72,700
2002/08/19 2,235 2,235 2,165 2,185 46,100
2002/08/16 2,250 2,315 2,210 2,275 77,300
2002/08/15 2,185 2,260 2,185 2,255 96,500
2002/08/14 2,150 2,160 2,130 2,135 70,200
2002/08/13 2,150 2,200 2,150 2,170 79,800
2002/08/12 2,290 2,290 2,210 2,215 92,000
2002/08/09 2,160 2,250 2,110 2,250 164,800
2002/08/08 2,260 2,295 2,100 2,145 114,100
2002/08/07 2,200 2,265 2,195 2,220 165,000
2002/08/06 2,175 2,220 2,120 2,160 143,900
2002/08/05 2,300 2,345 2,285 2,290 108,100
2002/08/02 2,350 2,380 2,325 2,330 196,500
2002/08/01 2,460 2,460 2,400 2,435 83,200
2002/07/31 2,550 2,550 2,480 2,500 61,400
2002/07/30 2,535 2,575 2,505 2,570 89,900
2002/07/29 2,545 2,545 2,405 2,415 93,500
2002/07/26 2,550 2,580 2,440 2,445 104,600
2002/07/25 2,725 2,725 2,555 2,560 83,000
2002/07/24 2,650 2,660 2,560 2,660 91,200
2002/07/23 2,590 2,665 2,590 2,655 81,300
2002/07/22 2,555 2,595 2,530 2,590 99,800
2002/07/19 2,680 2,680 2,590 2,600 74,200
2002/07/18 2,685 2,750 2,595 2,700 110,200
2002/07/17 2,650 2,660 2,555 2,645 158,300
2002/07/16 2,670 2,740 2,660 2,685 95,100
2002/07/15 2,690 2,740 2,680 2,690 56,400
2002/07/12 2,710 2,800 2,710 2,765 58,700
2002/07/11 2,780 2,780 2,705 2,730 89,800
2002/07/10 2,920 2,920 2,845 2,845 58,000
2002/07/09 2,825 2,920 2,800 2,920 91,200
2002/07/08 3,000 3,000 2,865 2,865 192,200
2002/07/05 2,875 2,980 2,875 2,940 170,800
2002/07/04 2,855 2,875 2,815 2,875 79,500
2002/07/03 2,790 2,850 2,755 2,815 92,000
2002/07/02 2,770 2,820 2,720 2,815 53,200
2002/07/01 2,765 2,840 2,750 2,825 125,200
2002/06/28 2,740 2,775 2,680 2,715 115,600
2002/06/27 2,725 2,745 2,670 2,700 76,000
2002/06/26 2,700 2,755 2,630 2,645 131,800
2002/06/25 2,770 2,820 2,730 2,755 106,500
2002/06/24 2,595 2,750 2,595 2,730 182,500
2002/06/21 2,730 2,765 2,680 2,715 91,200
2002/06/20 2,615 2,775 2,610 2,775 177,400
2002/06/19 2,870 2,870 2,665 2,690 111,700
2002/06/18 2,890 2,920 2,850 2,870 71,900
2002/06/17 2,855 2,890 2,755 2,810 123,300
2002/06/14 2,860 2,920 2,850 2,855 245,000
2002/06/13 2,950 3,000 2,920 2,960 142,700
2002/06/12 3,060 3,060 2,990 3,000 107,900
2002/06/11 3,030 3,090 3,030 3,060 99,200
2002/06/10 3,110 3,140 3,070 3,080 111,600
2002/06/07 3,200 3,200 3,160 3,190 130,200
2002/06/06 3,340 3,360 3,300 3,300 52,900
2002/06/05 3,320 3,390 3,270 3,290 86,400
2002/06/04 3,340 3,340 3,250 3,270 62,600
2002/06/03 3,250 3,360 3,240 3,290 160,400
2002/05/31 3,400 3,440 3,300 3,310 77,000
2002/05/30 3,400 3,430 3,380 3,400 59,300
2002/05/29 3,320 3,430 3,320 3,400 106,700
2002/05/28 3,350 3,350 3,280 3,320 58,900
2002/05/27 3,300 3,370 3,300 3,310 80,300
2002/05/24 3,200 3,350 3,200 3,350 151,700
2002/05/23 3,510 3,560 3,250 3,300 224,400
2002/05/22 3,400 3,490 3,400 3,460 51,700
2002/05/21 3,410 3,470 3,370 3,470 65,900
2002/05/20 3,450 3,460 3,400 3,410 64,900
2002/05/17 3,420 3,460 3,340 3,400 104,200
2002/05/16 3,300 3,380 3,260 3,380 151,300
2002/05/15 3,190 3,320 3,190 3,280 139,300
2002/05/14 3,320 3,340 3,130 3,140 107,800
2002/05/13 3,160 3,220 3,150 3,220 99,100
2002/05/10 3,230 3,290 3,150 3,260 87,700
2002/05/09 3,380 3,380 3,230 3,250 128,400
2002/05/08 3,000 3,200 3,000 3,180 171,800
2002/05/07 3,050 3,090 3,010 3,040 250,400
2002/05/02 3,320 3,350 3,260 3,280 104,100
2002/05/01 3,320 3,380 3,320 3,350 86,800
2002/04/30 3,310 3,390 3,310 3,310 96,700
2002/04/26 3,500 3,530 3,440 3,450 51,500
2002/04/25 3,460 3,550 3,450 3,500 84,600
2002/04/24 3,420 3,480 3,420 3,440 109,100
2002/04/23 3,500 3,520 3,400 3,410 164,400
2002/04/22 3,470 3,600 3,470 3,550 92,800
2002/04/19 3,430 3,500 3,420 3,470 93,400
2002/04/18 3,580 3,590 3,430 3,450 106,300
2002/04/17 3,650 3,670 3,570 3,600 203,100
2002/04/16 3,450 3,570 3,420 3,550 213,900
2002/04/15 3,330 3,450 3,280 3,440 78,900
2002/04/12 3,360 3,390 3,290 3,310 132,500
2002/04/11 3,460 3,490 3,360 3,410 131,000
2002/04/10 3,390 3,470 3,330 3,390 134,000
2002/04/09 3,490 3,530 3,420 3,460 151,500
2002/04/08 3,550 3,550 3,460 3,480 218,100
2002/04/05 3,640 3,740 3,580 3,590 139,400
2002/04/04 3,720 3,840 3,710 3,740 152,000
2002/04/03 3,670 3,770 3,590 3,710 92,600
2002/04/02 3,590 3,770 3,590 3,700 91,300
2002/04/01 3,750 3,780 3,550 3,640 94,400
2002/03/29 3,900 3,980 3,770 3,790 78,500
2002/03/28 4,010 4,050 3,930 3,950 102,700
2002/03/27 3,900 3,980 3,840 3,960 106,300
2002/03/26 3,870 3,990 3,750 3,810 125,200
2002/03/25 4,090 4,100 3,960 4,000 76,800
2002/03/22 4,100 4,120 4,050 4,110 112,300
2002/03/20 4,280 4,280 4,150 4,170 166,000
2002/03/19 4,000 4,240 4,000 4,230 197,500
2002/03/18 4,230 4,260 3,950 3,980 130,400
2002/03/15 4,240 4,290 4,160 4,190 110,000
2002/03/14 3,900 4,180 3,870 4,110 166,400
2002/03/13 4,040 4,300 3,900 3,940 237,000
2002/03/12 4,540 4,610 4,100 4,140 340,500
2002/03/11 4,500 4,600 4,330 4,590 563,900
2002/03/08 3,790 4,240 3,780 4,180 453,800
2002/03/07 3,570 3,740 3,550 3,740 125,900
2002/03/06 3,490 3,590 3,470 3,470 57,700
2002/03/05 3,620 3,650 3,480 3,540 126,300
2002/03/04 3,420 3,550 3,400 3,520 170,400
2002/03/01 3,180 3,290 3,120 3,270 74,900
2002/02/28 3,140 3,240 3,100 3,110 74,900
2002/02/27 3,000 3,090 3,000 3,060 56,100
2002/02/26 3,190 3,200 2,945 2,990 60,300
2002/02/25 3,110 3,190 3,100 3,150 37,500
2002/02/22 3,000 3,150 2,910 3,080 43,200
2002/02/21 3,030 3,040 2,990 3,020 49,800
2002/02/20 2,855 2,920 2,855 2,905 56,200
2002/02/19 3,060 3,110 2,950 2,955 50,600
2002/02/18 3,050 3,130 3,010 3,110 25,300
2002/02/15 3,160 3,160 3,060 3,090 90,500
2002/02/14 3,180 3,220 3,170 3,210 95,100
2002/02/13 3,130 3,190 3,070 3,110 76,700
2002/02/12 3,000 3,080 2,990 3,030 107,000
2002/02/08 3,020 3,050 2,975 2,995 110,800
2002/02/07 2,925 2,995 2,880 2,975 171,000
2002/02/06 2,625 2,820 2,625 2,805 164,400
2002/02/05 2,540 2,710 2,540 2,665 175,300
2002/02/04 2,810 2,840 2,735 2,740 157,900
2002/02/01 3,100 3,130 2,960 2,990 112,600
2002/01/31 3,100 3,100 3,030 3,040 106,900
2002/01/30 3,100 3,120 3,060 3,100 64,700
2002/01/29 3,300 3,320 3,200 3,210 32,900
2002/01/28 3,200 3,300 3,200 3,300 62,300
2002/01/25 3,300 3,310 3,240 3,240 55,100
2002/01/24 3,290 3,370 3,250 3,300 48,100
2002/01/23 3,260 3,340 3,260 3,300 54,700
2002/01/22 3,390 3,390 3,290 3,290 46,600
2002/01/21 3,380 3,420 3,330 3,400 20,200
2002/01/18 3,380 3,420 3,310 3,420 72,300
2002/01/17 3,300 3,330 3,240 3,290 74,500
2002/01/16 3,350 3,410 3,320 3,380 90,300
2002/01/15 3,390 3,490 3,300 3,490 78,800
2002/01/11 3,480 3,620 3,470 3,490 81,300
2002/01/10 3,520 3,560 3,470 3,480 50,400
2002/01/09 3,540 3,590 3,500 3,570 67,300
2002/01/08 3,520 3,600 3,460 3,490 53,300
2002/01/07 3,680 3,680 3,540 3,620 43,900
2002/01/04 3,560 3,660 3,510 3,580 53,200

このページの先頭へ