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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,420 | 3,510 | 3,410 | 3,510 | 45,100 |
| 2004/12/29 | 3,450 | 3,450 | 3,390 | 3,410 | 61,800 |
| 2004/12/28 | 3,350 | 3,420 | 3,350 | 3,420 | 67,900 |
| 2004/12/27 | 3,400 | 3,400 | 3,360 | 3,370 | 61,300 |
| 2004/12/24 | 3,430 | 3,450 | 3,380 | 3,420 | 107,100 |
| 2004/12/22 | 3,410 | 3,440 | 3,400 | 3,420 | 93,500 |
| 2004/12/21 | 3,380 | 3,420 | 3,370 | 3,400 | 72,200 |
| 2004/12/20 | 3,360 | 3,420 | 3,350 | 3,410 | 83,400 |
| 2004/12/17 | 3,330 | 3,420 | 3,330 | 3,400 | 120,400 |
| 2004/12/16 | 3,390 | 3,390 | 3,310 | 3,370 | 80,400 |
| 2004/12/15 | 3,350 | 3,420 | 3,350 | 3,390 | 53,600 |
| 2004/12/14 | 3,380 | 3,390 | 3,310 | 3,380 | 91,700 |
| 2004/12/13 | 3,390 | 3,410 | 3,330 | 3,360 | 70,500 |
| 2004/12/10 | 3,410 | 3,440 | 3,400 | 3,410 | 180,000 |
| 2004/12/09 | 3,540 | 3,550 | 3,450 | 3,450 | 138,300 |
| 2004/12/08 | 3,580 | 3,590 | 3,530 | 3,560 | 206,200 |
| 2004/12/07 | 3,640 | 3,660 | 3,600 | 3,630 | 87,600 |
| 2004/12/06 | 3,660 | 3,660 | 3,620 | 3,640 | 50,400 |
| 2004/12/03 | 3,680 | 3,720 | 3,650 | 3,660 | 190,100 |
| 2004/12/02 | 3,580 | 3,680 | 3,570 | 3,640 | 217,100 |
| 2004/12/01 | 3,510 | 3,550 | 3,500 | 3,530 | 45,700 |
| 2004/11/30 | 3,550 | 3,590 | 3,530 | 3,540 | 82,200 |
| 2004/11/29 | 3,520 | 3,590 | 3,520 | 3,580 | 52,500 |
| 2004/11/26 | 3,500 | 3,550 | 3,500 | 3,550 | 37,800 |
| 2004/11/25 | 3,520 | 3,560 | 3,500 | 3,510 | 31,600 |
| 2004/11/24 | 3,530 | 3,570 | 3,500 | 3,500 | 65,200 |
| 2004/11/22 | 3,550 | 3,560 | 3,520 | 3,530 | 49,300 |
| 2004/11/19 | 3,700 | 3,700 | 3,600 | 3,610 | 103,800 |
| 2004/11/18 | 3,790 | 3,840 | 3,710 | 3,720 | 380,200 |
| 2004/11/17 | 3,540 | 3,740 | 3,530 | 3,700 | 171,100 |
| 2004/11/16 | 3,540 | 3,600 | 3,530 | 3,550 | 49,200 |
| 2004/11/15 | 3,530 | 3,570 | 3,510 | 3,550 | 66,100 |
| 2004/11/12 | 3,480 | 3,510 | 3,460 | 3,500 | 35,400 |
| 2004/11/11 | 3,530 | 3,530 | 3,490 | 3,500 | 19,800 |
| 2004/11/10 | 3,530 | 3,570 | 3,510 | 3,510 | 31,400 |
| 2004/11/09 | 3,510 | 3,560 | 3,510 | 3,530 | 22,800 |
| 2004/11/08 | 3,600 | 3,610 | 3,510 | 3,530 | 34,800 |
| 2004/11/05 | 3,530 | 3,590 | 3,530 | 3,590 | 37,000 |
| 2004/11/04 | 3,550 | 3,580 | 3,550 | 3,560 | 32,500 |
| 2004/11/02 | 3,460 | 3,530 | 3,460 | 3,520 | 25,300 |
| 2004/11/01 | 3,470 | 3,510 | 3,460 | 3,500 | 21,400 |
| 2004/10/29 | 3,530 | 3,530 | 3,490 | 3,520 | 29,200 |
| 2004/10/28 | 3,540 | 3,550 | 3,490 | 3,530 | 27,400 |
| 2004/10/27 | 3,510 | 3,520 | 3,470 | 3,490 | 32,000 |
| 2004/10/26 | 3,480 | 3,510 | 3,460 | 3,490 | 51,400 |
| 2004/10/25 | 3,470 | 3,550 | 3,460 | 3,500 | 45,800 |
| 2004/10/22 | 3,570 | 3,570 | 3,520 | 3,550 | 24,800 |
| 2004/10/21 | 3,590 | 3,610 | 3,520 | 3,600 | 55,900 |
| 2004/10/20 | 3,610 | 3,630 | 3,560 | 3,560 | 41,200 |
| 2004/10/19 | 3,650 | 3,700 | 3,650 | 3,650 | 60,600 |
| 2004/10/18 | 3,580 | 3,640 | 3,580 | 3,630 | 43,700 |
| 2004/10/15 | 3,520 | 3,620 | 3,510 | 3,590 | 53,300 |
| 2004/10/14 | 3,670 | 3,680 | 3,580 | 3,590 | 42,100 |
| 2004/10/13 | 3,700 | 3,730 | 3,680 | 3,690 | 39,000 |
| 2004/10/12 | 3,670 | 3,750 | 3,670 | 3,700 | 59,100 |
| 2004/10/08 | 3,680 | 3,720 | 3,660 | 3,690 | 46,300 |
| 2004/10/07 | 3,750 | 3,770 | 3,680 | 3,730 | 160,000 |
| 2004/10/06 | 3,620 | 3,720 | 3,620 | 3,710 | 124,300 |
| 2004/10/05 | 3,650 | 3,670 | 3,610 | 3,650 | 86,100 |
| 2004/10/04 | 3,600 | 3,670 | 3,550 | 3,650 | 129,500 |
| 2004/10/01 | 3,450 | 3,500 | 3,410 | 3,500 | 63,100 |
| 2004/09/30 | 3,450 | 3,480 | 3,440 | 3,460 | 79,400 |
| 2004/09/29 | 3,400 | 3,430 | 3,390 | 3,410 | 69,500 |
| 2004/09/28 | 3,400 | 3,420 | 3,350 | 3,370 | 71,200 |
| 2004/09/27 | 3,440 | 3,440 | 3,350 | 3,390 | 79,800 |
| 2004/09/24 | 3,330 | 3,430 | 3,330 | 3,430 | 88,800 |
| 2004/09/22 | 3,480 | 3,490 | 3,330 | 3,430 | 185,800 |
| 2004/09/21 | 3,550 | 3,600 | 3,480 | 3,500 | 94,200 |
| 2004/09/17 | 3,550 | 3,600 | 3,530 | 3,560 | 44,700 |
| 2004/09/16 | 3,580 | 3,610 | 3,520 | 3,580 | 48,400 |
| 2004/09/15 | 3,680 | 3,680 | 3,620 | 3,620 | 66,800 |
| 2004/09/14 | 3,720 | 3,740 | 3,670 | 3,690 | 145,600 |
| 2004/09/13 | 3,650 | 3,690 | 3,650 | 3,680 | 55,500 |
| 2004/09/10 | 3,650 | 3,680 | 3,610 | 3,620 | 172,500 |
| 2004/09/09 | 3,650 | 3,700 | 3,640 | 3,640 | 102,200 |
| 2004/09/08 | 3,700 | 3,710 | 3,660 | 3,670 | 107,400 |
| 2004/09/07 | 3,680 | 3,690 | 3,640 | 3,660 | 90,200 |
| 2004/09/06 | 3,680 | 3,680 | 3,600 | 3,660 | 173,800 |
| 2004/09/03 | 3,710 | 3,750 | 3,660 | 3,670 | 201,500 |
| 2004/09/02 | 3,680 | 3,760 | 3,660 | 3,730 | 407,200 |
| 2004/09/01 | 3,580 | 3,680 | 3,580 | 3,640 | 319,200 |
| 2004/08/31 | 3,540 | 3,570 | 3,500 | 3,560 | 146,400 |
| 2004/08/30 | 3,460 | 3,600 | 3,460 | 3,590 | 531,500 |
| 2004/08/27 | 3,400 | 3,460 | 3,390 | 3,450 | 146,800 |
| 2004/08/26 | 3,380 | 3,450 | 3,370 | 3,390 | 236,900 |
| 2004/08/25 | 3,330 | 3,400 | 3,310 | 3,340 | 239,600 |
| 2004/08/24 | 3,380 | 3,380 | 3,310 | 3,330 | 157,800 |
| 2004/08/23 | 3,380 | 3,430 | 3,350 | 3,400 | 126,900 |
| 2004/08/20 | 3,290 | 3,340 | 3,260 | 3,340 | 140,400 |
| 2004/08/19 | 3,340 | 3,350 | 3,240 | 3,300 | 384,300 |
| 2004/08/18 | 3,360 | 3,370 | 3,240 | 3,300 | 246,100 |
| 2004/08/17 | 3,410 | 3,440 | 3,380 | 3,380 | 133,700 |
| 2004/08/16 | 3,360 | 3,440 | 3,350 | 3,370 | 149,100 |
| 2004/08/13 | 3,390 | 3,440 | 3,320 | 3,360 | 153,000 |
| 2004/08/12 | 3,380 | 3,430 | 3,380 | 3,390 | 87,700 |
| 2004/08/11 | 3,430 | 3,440 | 3,370 | 3,370 | 108,200 |
| 2004/08/10 | 3,300 | 3,430 | 3,300 | 3,430 | 172,200 |
| 2004/08/09 | 3,150 | 3,300 | 3,110 | 3,280 | 95,700 |
| 2004/08/06 | 3,190 | 3,290 | 3,160 | 3,250 | 94,400 |
| 2004/08/05 | 3,090 | 3,300 | 3,060 | 3,270 | 151,600 |
| 2004/08/04 | 3,090 | 3,090 | 3,010 | 3,090 | 94,800 |
| 2004/08/03 | 3,160 | 3,170 | 3,080 | 3,140 | 82,700 |
| 2004/08/02 | 3,160 | 3,160 | 3,120 | 3,130 | 45,300 |
| 2004/07/30 | 3,140 | 3,140 | 3,090 | 3,140 | 49,400 |
| 2004/07/29 | 3,150 | 3,150 | 3,020 | 3,050 | 68,900 |
| 2004/07/28 | 3,120 | 3,140 | 3,080 | 3,130 | 55,600 |
| 2004/07/27 | 3,100 | 3,150 | 3,010 | 3,040 | 101,600 |
| 2004/07/26 | 3,130 | 3,170 | 3,100 | 3,110 | 87,800 |
| 2004/07/23 | 3,220 | 3,230 | 3,150 | 3,190 | 62,000 |
| 2004/07/22 | 3,160 | 3,210 | 3,130 | 3,210 | 77,200 |
| 2004/07/21 | 3,190 | 3,230 | 3,170 | 3,200 | 61,200 |
| 2004/07/20 | 3,180 | 3,190 | 3,140 | 3,140 | 67,700 |
| 2004/07/16 | 3,140 | 3,270 | 3,100 | 3,250 | 139,900 |
| 2004/07/15 | 3,280 | 3,290 | 3,150 | 3,170 | 118,300 |
| 2004/07/14 | 3,330 | 3,340 | 3,200 | 3,230 | 122,000 |
| 2004/07/13 | 3,330 | 3,350 | 3,240 | 3,280 | 82,900 |
| 2004/07/12 | 3,290 | 3,370 | 3,290 | 3,340 | 101,000 |
| 2004/07/09 | 3,140 | 3,280 | 3,140 | 3,250 | 112,300 |
| 2004/07/08 | 3,210 | 3,240 | 3,170 | 3,180 | 100,800 |
| 2004/07/07 | 3,190 | 3,280 | 3,100 | 3,270 | 272,000 |
| 2004/07/06 | 3,310 | 3,410 | 3,290 | 3,290 | 168,400 |
| 2004/07/05 | 3,340 | 3,360 | 3,280 | 3,290 | 151,300 |
| 2004/07/02 | 3,360 | 3,450 | 3,360 | 3,410 | 162,100 |
| 2004/07/01 | 3,460 | 3,580 | 3,440 | 3,460 | 417,200 |
| 2004/06/30 | 3,440 | 3,490 | 3,400 | 3,480 | 155,400 |
| 2004/06/29 | 3,410 | 3,470 | 3,380 | 3,460 | 160,400 |
| 2004/06/28 | 3,350 | 3,460 | 3,330 | 3,460 | 299,000 |
| 2004/06/25 | 3,290 | 3,320 | 3,280 | 3,300 | 163,800 |
| 2004/06/24 | 3,370 | 3,380 | 3,260 | 3,360 | 158,200 |
| 2004/06/23 | 3,400 | 3,440 | 3,270 | 3,290 | 384,600 |
| 2004/06/22 | 3,120 | 3,350 | 3,100 | 3,320 | 568,700 |
| 2004/06/21 | 3,100 | 3,150 | 3,080 | 3,090 | 91,400 |
| 2004/06/18 | 3,160 | 3,200 | 3,010 | 3,060 | 224,300 |
| 2004/06/17 | 3,030 | 3,110 | 3,010 | 3,110 | 106,900 |
| 2004/06/16 | 2,990 | 3,040 | 2,980 | 3,020 | 86,200 |
| 2004/06/15 | 2,960 | 2,985 | 2,920 | 2,940 | 70,300 |
| 2004/06/14 | 3,060 | 3,060 | 2,995 | 2,995 | 76,100 |
| 2004/06/11 | 2,960 | 3,010 | 2,955 | 2,975 | 89,900 |
| 2004/06/10 | 2,900 | 3,020 | 2,900 | 2,995 | 112,700 |
| 2004/06/09 | 2,955 | 2,965 | 2,935 | 2,960 | 75,600 |
| 2004/06/08 | 2,970 | 2,980 | 2,925 | 2,960 | 129,800 |
| 2004/06/07 | 2,900 | 2,950 | 2,875 | 2,930 | 131,600 |
| 2004/06/04 | 2,865 | 2,870 | 2,815 | 2,870 | 129,900 |
| 2004/06/03 | 2,925 | 2,930 | 2,810 | 2,825 | 307,600 |
| 2004/06/02 | 3,070 | 3,090 | 3,020 | 3,020 | 95,000 |
| 2004/06/01 | 2,960 | 3,090 | 2,950 | 3,090 | 221,400 |
| 2004/05/31 | 2,930 | 2,970 | 2,855 | 2,960 | 124,300 |
| 2004/05/28 | 2,920 | 2,935 | 2,885 | 2,910 | 69,600 |
| 2004/05/27 | 2,930 | 2,935 | 2,855 | 2,880 | 87,100 |
| 2004/05/26 | 2,965 | 2,980 | 2,890 | 2,925 | 177,200 |
| 2004/05/25 | 2,860 | 2,870 | 2,780 | 2,845 | 128,500 |
| 2004/05/24 | 2,855 | 2,895 | 2,810 | 2,840 | 144,300 |
| 2004/05/21 | 2,880 | 2,930 | 2,820 | 2,875 | 344,800 |
| 2004/05/20 | 2,660 | 2,900 | 2,550 | 2,770 | 476,000 |
| 2004/05/19 | 2,550 | 2,680 | 2,525 | 2,635 | 154,800 |
| 2004/05/18 | 2,340 | 2,490 | 2,340 | 2,445 | 196,400 |
| 2004/05/17 | 2,535 | 2,535 | 2,305 | 2,325 | 233,500 |
| 2004/05/14 | 2,590 | 2,650 | 2,515 | 2,535 | 219,300 |
| 2004/05/13 | 2,780 | 2,800 | 2,600 | 2,630 | 222,900 |
| 2004/05/12 | 2,800 | 2,825 | 2,750 | 2,800 | 143,900 |
| 2004/05/11 | 2,655 | 2,820 | 2,645 | 2,730 | 181,800 |
| 2004/05/10 | 2,985 | 3,040 | 2,715 | 2,735 | 167,600 |
| 2004/05/07 | 3,130 | 3,130 | 3,080 | 3,090 | 60,400 |
| 2004/05/06 | 3,230 | 3,230 | 3,130 | 3,130 | 62,400 |
| 2004/04/30 | 3,190 | 3,230 | 3,130 | 3,230 | 57,600 |
| 2004/04/28 | 3,280 | 3,300 | 3,220 | 3,230 | 68,900 |
| 2004/04/27 | 3,260 | 3,300 | 3,230 | 3,270 | 67,200 |
| 2004/04/26 | 3,250 | 3,350 | 3,250 | 3,260 | 104,100 |
| 2004/04/23 | 3,300 | 3,310 | 3,240 | 3,260 | 81,000 |
| 2004/04/22 | 3,330 | 3,330 | 3,220 | 3,250 | 55,900 |
| 2004/04/21 | 3,210 | 3,280 | 3,210 | 3,230 | 130,300 |
| 2004/04/20 | 3,200 | 3,290 | 3,150 | 3,280 | 124,900 |
| 2004/04/19 | 3,370 | 3,370 | 3,120 | 3,200 | 101,600 |
| 2004/04/16 | 3,340 | 3,420 | 3,270 | 3,300 | 159,300 |
| 2004/04/15 | 3,500 | 3,520 | 3,260 | 3,280 | 156,600 |
| 2004/04/14 | 3,410 | 3,500 | 3,400 | 3,470 | 119,800 |
| 2004/04/13 | 3,580 | 3,590 | 3,500 | 3,510 | 79,600 |
| 2004/04/12 | 3,350 | 3,550 | 3,350 | 3,530 | 131,800 |
| 2004/04/09 | 3,530 | 3,530 | 3,390 | 3,400 | 170,800 |
| 2004/04/08 | 3,560 | 3,640 | 3,560 | 3,630 | 98,400 |
| 2004/04/07 | 3,600 | 3,640 | 3,570 | 3,580 | 83,300 |
| 2004/04/06 | 3,780 | 3,780 | 3,600 | 3,620 | 226,700 |
| 2004/04/05 | 3,800 | 3,830 | 3,710 | 3,770 | 261,800 |
| 2004/04/02 | 3,740 | 3,780 | 3,620 | 3,750 | 428,800 |
| 2004/04/01 | 3,550 | 3,860 | 3,530 | 3,780 | 648,100 |
| 2004/03/31 | 3,560 | 3,570 | 3,400 | 3,500 | 174,100 |
| 2004/03/30 | 3,610 | 3,640 | 3,550 | 3,610 | 506,000 |
| 2004/03/29 | 3,380 | 3,530 | 3,360 | 3,480 | 387,000 |
| 2004/03/26 | 3,300 | 3,340 | 3,280 | 3,300 | 527,600 |
| 2004/03/25 | 3,210 | 3,220 | 3,160 | 3,180 | 187,500 |
| 2004/03/24 | 3,240 | 3,240 | 3,190 | 3,210 | 139,000 |
| 2004/03/23 | 3,140 | 3,240 | 3,100 | 3,230 | 178,400 |
| 2004/03/22 | 3,170 | 3,230 | 3,160 | 3,210 | 117,700 |
| 2004/03/19 | 3,160 | 3,250 | 3,150 | 3,170 | 132,300 |
| 2004/03/18 | 3,300 | 3,320 | 3,160 | 3,210 | 377,100 |
| 2004/03/17 | 3,170 | 3,240 | 3,160 | 3,220 | 642,200 |
| 2004/03/16 | 2,885 | 3,060 | 2,870 | 3,050 | 306,600 |
| 2004/03/15 | 2,925 | 2,950 | 2,910 | 2,915 | 82,200 |
| 2004/03/12 | 2,810 | 2,910 | 2,800 | 2,855 | 146,300 |
| 2004/03/11 | 2,740 | 2,905 | 2,715 | 2,890 | 112,500 |
| 2004/03/10 | 2,805 | 2,815 | 2,760 | 2,780 | 90,100 |
| 2004/03/09 | 2,785 | 2,840 | 2,780 | 2,815 | 86,500 |
| 2004/03/08 | 2,890 | 2,895 | 2,840 | 2,845 | 71,900 |
| 2004/03/05 | 2,920 | 2,940 | 2,860 | 2,870 | 124,900 |
| 2004/03/04 | 2,840 | 2,925 | 2,840 | 2,910 | 150,800 |
| 2004/03/03 | 2,820 | 2,880 | 2,810 | 2,880 | 134,600 |
| 2004/03/02 | 2,900 | 2,915 | 2,820 | 2,860 | 155,300 |
| 2004/03/01 | 2,805 | 2,850 | 2,790 | 2,850 | 200,200 |
| 2004/02/27 | 2,725 | 2,775 | 2,680 | 2,775 | 125,000 |
| 2004/02/26 | 2,630 | 2,705 | 2,615 | 2,705 | 59,100 |
| 2004/02/25 | 2,570 | 2,670 | 2,570 | 2,630 | 86,000 |
| 2004/02/24 | 2,720 | 2,750 | 2,650 | 2,650 | 96,900 |
| 2004/02/23 | 2,665 | 2,760 | 2,665 | 2,755 | 86,500 |
| 2004/02/20 | 2,680 | 2,710 | 2,655 | 2,670 | 70,700 |
| 2004/02/19 | 2,740 | 2,765 | 2,655 | 2,720 | 167,900 |
| 2004/02/18 | 2,860 | 2,875 | 2,690 | 2,740 | 166,600 |
| 2004/02/17 | 2,725 | 2,840 | 2,725 | 2,805 | 127,800 |
| 2004/02/16 | 2,760 | 2,785 | 2,710 | 2,720 | 112,100 |
| 2004/02/13 | 2,670 | 2,765 | 2,645 | 2,750 | 229,400 |
| 2004/02/12 | 2,590 | 2,675 | 2,565 | 2,635 | 113,900 |
| 2004/02/10 | 2,585 | 2,625 | 2,520 | 2,540 | 107,200 |
| 2004/02/09 | 2,680 | 2,695 | 2,550 | 2,595 | 102,900 |
| 2004/02/06 | 2,595 | 2,670 | 2,585 | 2,635 | 143,600 |
| 2004/02/05 | 2,550 | 2,640 | 2,530 | 2,585 | 143,100 |
| 2004/02/04 | 2,720 | 2,720 | 2,570 | 2,580 | 204,600 |
| 2004/02/03 | 2,770 | 2,810 | 2,700 | 2,750 | 121,300 |
| 2004/02/02 | 2,730 | 2,820 | 2,715 | 2,755 | 80,600 |
| 2004/01/30 | 2,810 | 2,870 | 2,770 | 2,770 | 139,000 |
| 2004/01/29 | 2,800 | 2,880 | 2,765 | 2,790 | 122,100 |
| 2004/01/28 | 2,900 | 2,905 | 2,865 | 2,880 | 125,700 |
| 2004/01/27 | 3,020 | 3,100 | 2,925 | 2,945 | 362,800 |
| 2004/01/26 | 3,080 | 3,100 | 2,965 | 3,020 | 98,700 |
| 2004/01/23 | 3,040 | 3,120 | 3,030 | 3,100 | 117,000 |
| 2004/01/22 | 3,210 | 3,230 | 3,050 | 3,090 | 142,000 |
| 2004/01/21 | 3,270 | 3,270 | 3,090 | 3,180 | 250,400 |
| 2004/01/20 | 3,050 | 3,300 | 3,020 | 3,230 | 881,000 |
| 2004/01/19 | 3,020 | 3,070 | 2,980 | 3,000 | 150,500 |
| 2004/01/16 | 2,950 | 2,980 | 2,940 | 2,970 | 75,300 |
| 2004/01/15 | 3,050 | 3,060 | 2,915 | 2,930 | 130,200 |
| 2004/01/14 | 2,935 | 3,040 | 2,900 | 3,020 | 148,500 |
| 2004/01/13 | 3,040 | 3,080 | 2,955 | 2,975 | 196,100 |
| 2004/01/09 | 2,885 | 3,100 | 2,880 | 3,080 | 395,500 |
| 2004/01/08 | 2,780 | 2,865 | 2,735 | 2,855 | 363,500 |
| 2004/01/07 | 2,660 | 2,750 | 2,660 | 2,740 | 166,300 |
| 2004/01/06 | 2,720 | 2,740 | 2,640 | 2,645 | 180,000 |
| 2004/01/05 | 2,675 | 2,705 | 2,670 | 2,695 | 74,700 |