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 |
---|---|---|---|---|---|
2010/12/30 | 816 | 818 | 798 | 805 | 61,600 |
2010/12/29 | 803 | 810 | 802 | 810 | 70,700 |
2010/12/28 | 786 | 797 | 786 | 792 | 24,500 |
2010/12/27 | 777 | 798 | 775 | 791 | 70,300 |
2010/12/24 | 795 | 798 | 781 | 784 | 86,800 |
2010/12/22 | 805 | 811 | 787 | 795 | 117,200 |
2010/12/21 | 809 | 819 | 805 | 811 | 69,000 |
2010/12/20 | 826 | 833 | 801 | 809 | 121,900 |
2010/12/17 | 838 | 839 | 827 | 833 | 97,000 |
2010/12/16 | 820 | 845 | 820 | 834 | 137,600 |
2010/12/15 | 822 | 831 | 818 | 831 | 171,500 |
2010/12/14 | 835 | 835 | 809 | 814 | 107,300 |
2010/12/13 | 798 | 830 | 793 | 823 | 114,200 |
2010/12/10 | 805 | 805 | 790 | 795 | 103,900 |
2010/12/09 | 789 | 804 | 785 | 795 | 129,200 |
2010/12/08 | 768 | 785 | 768 | 785 | 108,100 |
2010/12/07 | 747 | 760 | 746 | 759 | 65,800 |
2010/12/06 | 738 | 748 | 738 | 746 | 56,900 |
2010/12/03 | 735 | 746 | 731 | 738 | 70,600 |
2010/12/02 | 730 | 738 | 727 | 731 | 58,900 |
2010/12/01 | 714 | 726 | 713 | 720 | 36,200 |
2010/11/30 | 740 | 740 | 714 | 721 | 86,800 |
2010/11/29 | 726 | 758 | 724 | 735 | 100,300 |
2010/11/26 | 720 | 725 | 718 | 719 | 31,800 |
2010/11/25 | 714 | 730 | 709 | 722 | 66,300 |
2010/11/24 | 688 | 713 | 686 | 705 | 80,200 |
2010/11/22 | 703 | 711 | 701 | 705 | 37,300 |
2010/11/19 | 706 | 714 | 692 | 699 | 60,000 |
2010/11/18 | 685 | 703 | 681 | 703 | 59,300 |
2010/11/17 | 671 | 690 | 671 | 685 | 38,600 |
2010/11/16 | 669 | 689 | 665 | 681 | 71,300 |
2010/11/15 | 673 | 673 | 651 | 669 | 28,700 |
2010/11/12 | 667 | 675 | 666 | 670 | 45,100 |
2010/11/11 | 685 | 698 | 669 | 673 | 68,000 |
2010/11/10 | 652 | 676 | 652 | 675 | 55,000 |
2010/11/09 | 648 | 671 | 644 | 656 | 53,600 |
2010/11/08 | 647 | 652 | 644 | 650 | 37,400 |
2010/11/05 | 644 | 651 | 640 | 647 | 60,300 |
2010/11/04 | 634 | 639 | 634 | 636 | 41,700 |
2010/11/02 | 633 | 641 | 623 | 624 | 19,500 |
2010/11/01 | 625 | 644 | 624 | 631 | 53,300 |
2010/10/29 | 642 | 643 | 618 | 635 | 72,700 |
2010/10/28 | 632 | 645 | 626 | 641 | 75,300 |
2010/10/27 | 632 | 639 | 626 | 634 | 62,900 |
2010/10/26 | 629 | 633 | 620 | 627 | 69,400 |
2010/10/25 | 623 | 631 | 623 | 625 | 64,900 |
2010/10/22 | 641 | 644 | 629 | 631 | 102,700 |
2010/10/21 | 662 | 664 | 640 | 644 | 72,400 |
2010/10/20 | 660 | 666 | 657 | 659 | 24,300 |
2010/10/19 | 663 | 680 | 663 | 672 | 33,800 |
2010/10/18 | 660 | 678 | 659 | 672 | 38,800 |
2010/10/15 | 669 | 675 | 663 | 663 | 31,800 |
2010/10/14 | 678 | 679 | 673 | 674 | 28,800 |
2010/10/13 | 674 | 680 | 670 | 670 | 26,900 |
2010/10/12 | 681 | 682 | 671 | 675 | 50,600 |
2010/10/08 | 674 | 686 | 672 | 681 | 61,100 |
2010/10/07 | 675 | 682 | 674 | 677 | 34,900 |
2010/10/06 | 681 | 683 | 673 | 680 | 47,600 |
2010/10/05 | 671 | 683 | 664 | 679 | 44,500 |
2010/10/04 | 686 | 687 | 667 | 670 | 38,800 |
2010/10/01 | 686 | 686 | 672 | 683 | 48,900 |
2010/09/30 | 705 | 708 | 681 | 683 | 88,600 |
2010/09/29 | 684 | 704 | 684 | 700 | 55,800 |
2010/09/28 | 681 | 689 | 681 | 688 | 41,700 |
2010/09/27 | 682 | 691 | 677 | 691 | 63,600 |
2010/09/24 | 685 | 694 | 682 | 686 | 89,100 |
2010/09/22 | 692 | 701 | 687 | 689 | 95,600 |
2010/09/21 | 710 | 712 | 696 | 699 | 55,400 |
2010/09/17 | 699 | 706 | 693 | 701 | 67,000 |
2010/09/16 | 711 | 712 | 698 | 699 | 47,700 |
2010/09/15 | 696 | 710 | 693 | 706 | 71,100 |
2010/09/14 | 700 | 703 | 697 | 700 | 34,900 |
2010/09/13 | 716 | 716 | 700 | 705 | 32,500 |
2010/09/10 | 698 | 714 | 698 | 703 | 78,600 |
2010/09/09 | 698 | 709 | 698 | 699 | 37,700 |
2010/09/08 | 700 | 704 | 695 | 696 | 50,600 |
2010/09/07 | 719 | 719 | 707 | 708 | 46,800 |
2010/09/06 | 715 | 723 | 715 | 720 | 36,500 |
2010/09/03 | 703 | 718 | 701 | 714 | 48,100 |
2010/09/02 | 726 | 726 | 690 | 706 | 71,400 |
2010/09/01 | 689 | 710 | 684 | 704 | 86,100 |
2010/08/31 | 703 | 703 | 682 | 682 | 91,200 |
2010/08/30 | 730 | 732 | 703 | 711 | 94,200 |
2010/08/27 | 702 | 712 | 696 | 711 | 72,500 |
2010/08/26 | 700 | 711 | 697 | 703 | 62,900 |
2010/08/25 | 668 | 709 | 667 | 691 | 143,300 |
2010/08/24 | 698 | 700 | 656 | 678 | 367,100 |
2010/08/23 | 740 | 745 | 718 | 724 | 67,100 |
2010/08/20 | 748 | 754 | 743 | 746 | 40,200 |
2010/08/19 | 743 | 760 | 740 | 755 | 42,300 |
2010/08/18 | 750 | 751 | 738 | 745 | 33,800 |
2010/08/17 | 746 | 754 | 729 | 739 | 84,600 |
2010/08/16 | 757 | 766 | 750 | 756 | 40,800 |
2010/08/13 | 752 | 766 | 751 | 760 | 38,800 |
2010/08/12 | 753 | 759 | 744 | 757 | 86,000 |
2010/08/11 | 780 | 789 | 767 | 768 | 83,000 |
2010/08/10 | 785 | 798 | 777 | 781 | 106,800 |
2010/08/09 | 773 | 784 | 770 | 779 | 46,100 |
2010/08/06 | 773 | 785 | 773 | 781 | 25,100 |
2010/08/05 | 780 | 788 | 777 | 785 | 38,800 |
2010/08/04 | 783 | 790 | 773 | 774 | 41,200 |
2010/08/03 | 794 | 798 | 787 | 791 | 31,500 |
2010/08/02 | 783 | 796 | 775 | 781 | 49,700 |
2010/07/30 | 808 | 815 | 772 | 788 | 104,400 |
2010/07/29 | 791 | 805 | 788 | 802 | 70,200 |
2010/07/28 | 800 | 808 | 798 | 806 | 44,000 |
2010/07/27 | 799 | 800 | 790 | 797 | 29,100 |
2010/07/26 | 811 | 811 | 795 | 798 | 35,300 |
2010/07/23 | 786 | 814 | 780 | 798 | 80,500 |
2010/07/22 | 775 | 788 | 770 | 783 | 54,000 |
2010/07/21 | 793 | 803 | 781 | 784 | 49,600 |
2010/07/20 | 780 | 801 | 778 | 795 | 78,400 |
2010/07/16 | 814 | 817 | 795 | 798 | 80,600 |
2010/07/15 | 847 | 847 | 821 | 828 | 49,600 |
2010/07/14 | 846 | 855 | 840 | 845 | 54,400 |
2010/07/13 | 849 | 854 | 831 | 835 | 85,900 |
2010/07/12 | 836 | 847 | 836 | 841 | 86,800 |
2010/07/09 | 820 | 852 | 812 | 849 | 209,900 |
2010/07/08 | 828 | 828 | 813 | 817 | 106,900 |
2010/07/07 | 815 | 822 | 805 | 813 | 102,300 |
2010/07/06 | 801 | 822 | 780 | 822 | 128,800 |
2010/07/05 | 794 | 820 | 794 | 801 | 269,600 |
2010/07/02 | 731 | 800 | 726 | 783 | 340,200 |
2010/07/01 | 729 | 735 | 716 | 718 | 51,000 |
2010/06/30 | 725 | 740 | 715 | 740 | 85,800 |
2010/06/29 | 763 | 770 | 748 | 751 | 60,700 |
2010/06/28 | 771 | 785 | 765 | 766 | 90,600 |
2010/06/25 | 774 | 781 | 765 | 775 | 86,800 |
2010/06/24 | 784 | 795 | 775 | 781 | 82,700 |
2010/06/23 | 787 | 792 | 781 | 784 | 80,600 |
2010/06/22 | 807 | 811 | 790 | 804 | 130,200 |
2010/06/21 | 814 | 824 | 802 | 819 | 99,300 |
2010/06/18 | 822 | 824 | 807 | 814 | 67,500 |
2010/06/17 | 839 | 842 | 816 | 822 | 95,200 |
2010/06/16 | 843 | 847 | 841 | 847 | 113,700 |
2010/06/15 | 810 | 832 | 809 | 828 | 130,600 |
2010/06/14 | 810 | 828 | 810 | 823 | 59,000 |
2010/06/11 | 799 | 806 | 792 | 802 | 111,900 |
2010/06/10 | 778 | 787 | 772 | 784 | 83,000 |
2010/06/09 | 787 | 790 | 765 | 784 | 133,200 |
2010/06/08 | 785 | 794 | 776 | 784 | 267,300 |
2010/06/07 | 813 | 814 | 798 | 802 | 113,100 |
2010/06/04 | 835 | 835 | 820 | 828 | 80,600 |
2010/06/03 | 822 | 838 | 818 | 834 | 69,600 |
2010/06/02 | 801 | 834 | 801 | 814 | 113,800 |
2010/06/01 | 820 | 828 | 811 | 816 | 58,100 |
2010/05/31 | 826 | 831 | 817 | 821 | 149,600 |
2010/05/28 | 832 | 839 | 815 | 825 | 124,600 |
2010/05/27 | 792 | 821 | 786 | 817 | 127,700 |
2010/05/26 | 783 | 814 | 783 | 806 | 189,100 |
2010/05/25 | 826 | 827 | 778 | 792 | 227,300 |
2010/05/24 | 830 | 841 | 822 | 834 | 106,400 |
2010/05/21 | 852 | 854 | 820 | 843 | 177,300 |
2010/05/20 | 856 | 898 | 853 | 882 | 239,300 |
2010/05/19 | 839 | 870 | 828 | 867 | 242,100 |
2010/05/18 | 911 | 918 | 852 | 860 | 325,300 |
2010/05/17 | 851 | 902 | 847 | 898 | 418,000 |
2010/05/14 | 870 | 870 | 853 | 861 | 129,300 |
2010/05/13 | 859 | 873 | 858 | 870 | 174,500 |
2010/05/12 | 831 | 853 | 816 | 847 | 280,800 |
2010/05/11 | 843 | 852 | 810 | 816 | 216,300 |
2010/05/10 | 790 | 822 | 790 | 817 | 180,200 |
2010/05/07 | 798 | 807 | 779 | 794 | 246,300 |
2010/05/06 | 837 | 852 | 834 | 841 | 185,300 |
2010/04/30 | 853 | 873 | 851 | 868 | 247,400 |
2010/04/28 | 853 | 857 | 848 | 851 | 106,800 |
2010/04/27 | 865 | 869 | 853 | 864 | 123,200 |
2010/04/26 | 846 | 867 | 845 | 865 | 163,000 |
2010/04/23 | 825 | 838 | 821 | 836 | 94,300 |
2010/04/22 | 833 | 833 | 818 | 825 | 135,300 |
2010/04/21 | 819 | 834 | 816 | 833 | 157,100 |
2010/04/20 | 822 | 832 | 811 | 815 | 125,900 |
2010/04/19 | 814 | 830 | 813 | 822 | 201,700 |
2010/04/16 | 846 | 850 | 835 | 838 | 187,100 |
2010/04/15 | 829 | 839 | 824 | 838 | 178,200 |
2010/04/14 | 823 | 837 | 815 | 820 | 215,100 |
2010/04/13 | 807 | 813 | 801 | 813 | 183,700 |
2010/04/12 | 785 | 807 | 784 | 795 | 135,000 |
2010/04/09 | 780 | 793 | 775 | 784 | 79,600 |
2010/04/08 | 792 | 816 | 785 | 786 | 179,200 |
2010/04/07 | 774 | 792 | 768 | 788 | 178,400 |
2010/04/06 | 766 | 780 | 766 | 771 | 111,100 |
2010/04/05 | 760 | 779 | 757 | 775 | 108,200 |
2010/04/02 | 755 | 764 | 755 | 760 | 61,700 |
2010/04/01 | 765 | 766 | 746 | 761 | 147,500 |
2010/03/31 | 777 | 785 | 770 | 772 | 148,100 |
2010/03/30 | 738 | 767 | 738 | 765 | 191,600 |
2010/03/29 | 721 | 744 | 721 | 736 | 144,500 |
2010/03/26 | 720 | 724 | 712 | 722 | 131,600 |
2010/03/25 | 725 | 726 | 717 | 717 | 89,300 |
2010/03/24 | 728 | 728 | 719 | 725 | 107,800 |
2010/03/23 | 700 | 721 | 698 | 718 | 184,600 |
2010/03/19 | 701 | 703 | 693 | 701 | 112,200 |
2010/03/18 | 706 | 708 | 701 | 701 | 147,500 |
2010/03/17 | 700 | 703 | 695 | 703 | 164,800 |
2010/03/16 | 686 | 696 | 681 | 694 | 161,800 |
2010/03/15 | 685 | 687 | 675 | 685 | 161,600 |
2010/03/12 | 680 | 682 | 664 | 678 | 234,300 |
2010/03/11 | 669 | 680 | 669 | 680 | 262,100 |
2010/03/10 | 690 | 692 | 670 | 672 | 370,200 |
2010/03/09 | 706 | 707 | 690 | 690 | 303,800 |
2010/03/08 | 717 | 717 | 704 | 708 | 214,300 |
2010/03/05 | 695 | 708 | 695 | 704 | 138,200 |
2010/03/04 | 695 | 698 | 691 | 695 | 118,200 |
2010/03/03 | 695 | 700 | 689 | 695 | 87,500 |
2010/03/02 | 699 | 700 | 691 | 695 | 190,100 |
2010/03/01 | 707 | 708 | 697 | 703 | 211,400 |
2010/02/26 | 703 | 710 | 703 | 708 | 125,200 |
2010/02/25 | 715 | 721 | 705 | 708 | 183,600 |
2010/02/24 | 711 | 718 | 708 | 710 | 156,200 |
2010/02/23 | 730 | 736 | 723 | 726 | 90,500 |
2010/02/22 | 738 | 750 | 734 | 735 | 86,800 |
2010/02/19 | 754 | 754 | 731 | 733 | 105,800 |
2010/02/18 | 762 | 763 | 750 | 752 | 104,000 |
2010/02/17 | 736 | 745 | 730 | 741 | 103,300 |
2010/02/16 | 722 | 733 | 721 | 729 | 103,500 |
2010/02/15 | 768 | 770 | 732 | 735 | 139,000 |
2010/02/12 | 750 | 763 | 735 | 753 | 160,400 |
2010/02/10 | 759 | 767 | 748 | 754 | 85,700 |
2010/02/09 | 747 | 750 | 735 | 744 | 153,300 |
2010/02/08 | 783 | 783 | 755 | 762 | 215,100 |
2010/02/05 | 789 | 789 | 776 | 784 | 164,000 |
2010/02/04 | 797 | 810 | 795 | 803 | 131,600 |
2010/02/03 | 833 | 840 | 807 | 810 | 142,200 |
2010/02/02 | 796 | 821 | 791 | 819 | 129,200 |
2010/02/01 | 806 | 811 | 778 | 791 | 202,700 |
2010/01/29 | 825 | 828 | 814 | 817 | 127,400 |
2010/01/28 | 817 | 855 | 808 | 840 | 193,400 |
2010/01/27 | 818 | 841 | 808 | 811 | 176,100 |
2010/01/26 | 860 | 885 | 817 | 827 | 396,900 |
2010/01/25 | 848 | 858 | 843 | 851 | 265,300 |
2010/01/22 | 788 | 870 | 787 | 863 | 777,800 |
2010/01/21 | 779 | 806 | 773 | 799 | 291,300 |
2010/01/20 | 738 | 795 | 731 | 790 | 529,300 |
2010/01/19 | 708 | 732 | 708 | 723 | 243,700 |
2010/01/18 | 713 | 716 | 705 | 706 | 180,400 |
2010/01/15 | 737 | 742 | 711 | 720 | 295,300 |
2010/01/14 | 761 | 766 | 732 | 748 | 161,500 |
2010/01/13 | 785 | 785 | 750 | 761 | 206,000 |
2010/01/12 | 785 | 800 | 778 | 792 | 116,100 |
2010/01/08 | 765 | 789 | 765 | 777 | 106,400 |
2010/01/07 | 767 | 771 | 764 | 766 | 50,600 |
2010/01/06 | 770 | 772 | 761 | 769 | 43,100 |
2010/01/05 | 761 | 774 | 755 | 759 | 79,400 |
2010/01/04 | 751 | 758 | 744 | 753 | 42,500 |