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 |
---|---|---|---|---|---|
2011/12/30 | 923 | 925 | 917 | 922 | 36,300 |
2011/12/29 | 902 | 925 | 902 | 922 | 19,500 |
2011/12/28 | 913 | 913 | 906 | 907 | 12,600 |
2011/12/27 | 906 | 917 | 905 | 913 | 15,700 |
2011/12/26 | 911 | 916 | 908 | 910 | 14,200 |
2011/12/22 | 908 | 921 | 902 | 913 | 30,100 |
2011/12/21 | 915 | 922 | 907 | 909 | 39,600 |
2011/12/20 | 904 | 915 | 891 | 910 | 43,900 |
2011/12/19 | 872 | 909 | 872 | 906 | 49,800 |
2011/12/16 | 883 | 889 | 875 | 875 | 30,900 |
2011/12/15 | 882 | 903 | 881 | 882 | 22,300 |
2011/12/14 | 896 | 901 | 887 | 890 | 14,900 |
2011/12/13 | 890 | 906 | 872 | 899 | 26,400 |
2011/12/12 | 903 | 909 | 901 | 901 | 23,700 |
2011/12/09 | 890 | 905 | 890 | 902 | 68,800 |
2011/12/08 | 882 | 891 | 880 | 887 | 37,000 |
2011/12/07 | 879 | 893 | 871 | 890 | 32,600 |
2011/12/06 | 880 | 888 | 875 | 877 | 20,900 |
2011/12/05 | 888 | 888 | 879 | 882 | 9,000 |
2011/12/02 | 877 | 889 | 870 | 882 | 39,000 |
2011/12/01 | 895 | 897 | 869 | 874 | 79,500 |
2011/11/30 | 903 | 903 | 880 | 886 | 60,900 |
2011/11/29 | 898 | 910 | 890 | 904 | 39,900 |
2011/11/28 | 906 | 915 | 888 | 890 | 36,900 |
2011/11/25 | 899 | 916 | 893 | 905 | 16,900 |
2011/11/24 | 906 | 915 | 892 | 899 | 32,400 |
2011/11/22 | 907 | 929 | 906 | 921 | 46,400 |
2011/11/21 | 913 | 913 | 900 | 908 | 32,300 |
2011/11/18 | 904 | 917 | 904 | 916 | 37,800 |
2011/11/17 | 904 | 929 | 899 | 918 | 42,300 |
2011/11/16 | 906 | 917 | 897 | 906 | 33,700 |
2011/11/15 | 891 | 917 | 887 | 908 | 51,700 |
2011/11/14 | 893 | 910 | 890 | 894 | 26,300 |
2011/11/11 | 881 | 895 | 872 | 893 | 48,800 |
2011/11/10 | 869 | 881 | 868 | 881 | 44,800 |
2011/11/09 | 870 | 896 | 867 | 895 | 77,300 |
2011/11/08 | 865 | 880 | 859 | 861 | 36,800 |
2011/11/07 | 874 | 884 | 865 | 870 | 35,900 |
2011/11/04 | 870 | 895 | 866 | 888 | 28,300 |
2011/11/02 | 883 | 884 | 860 | 871 | 58,000 |
2011/11/01 | 890 | 903 | 887 | 890 | 27,500 |
2011/10/31 | 924 | 924 | 901 | 905 | 46,000 |
2011/10/28 | 910 | 930 | 908 | 923 | 65,300 |
2011/10/27 | 894 | 904 | 887 | 896 | 30,200 |
2011/10/26 | 892 | 899 | 890 | 895 | 24,400 |
2011/10/25 | 921 | 927 | 897 | 904 | 42,600 |
2011/10/24 | 928 | 929 | 914 | 923 | 29,100 |
2011/10/21 | 904 | 926 | 904 | 922 | 31,100 |
2011/10/20 | 905 | 919 | 896 | 915 | 19,400 |
2011/10/19 | 918 | 924 | 900 | 905 | 19,300 |
2011/10/18 | 909 | 923 | 905 | 907 | 17,000 |
2011/10/17 | 910 | 931 | 907 | 926 | 23,500 |
2011/10/14 | 906 | 915 | 893 | 896 | 39,900 |
2011/10/13 | 936 | 937 | 921 | 923 | 19,700 |
2011/10/12 | 941 | 944 | 920 | 936 | 38,600 |
2011/10/11 | 920 | 944 | 907 | 926 | 54,200 |
2011/10/07 | 915 | 928 | 911 | 916 | 30,300 |
2011/10/06 | 922 | 926 | 912 | 920 | 17,100 |
2011/10/05 | 917 | 923 | 897 | 914 | 43,200 |
2011/10/04 | 916 | 924 | 905 | 916 | 47,500 |
2011/10/03 | 913 | 939 | 895 | 939 | 81,500 |
2011/09/30 | 953 | 953 | 917 | 938 | 80,400 |
2011/09/29 | 915 | 949 | 912 | 949 | 88,600 |
2011/09/28 | 920 | 943 | 916 | 922 | 79,300 |
2011/09/27 | 876 | 914 | 876 | 911 | 69,500 |
2011/09/26 | 869 | 877 | 853 | 858 | 72,200 |
2011/09/22 | 896 | 908 | 870 | 881 | 76,100 |
2011/09/21 | 929 | 932 | 908 | 911 | 51,500 |
2011/09/20 | 947 | 947 | 924 | 935 | 52,000 |
2011/09/16 | 914 | 962 | 914 | 962 | 81,800 |
2011/09/15 | 935 | 954 | 909 | 914 | 62,300 |
2011/09/14 | 958 | 965 | 929 | 930 | 115,700 |
2011/09/13 | 955 | 970 | 946 | 963 | 68,800 |
2011/09/12 | 938 | 954 | 937 | 947 | 58,200 |
2011/09/09 | 962 | 973 | 950 | 965 | 129,300 |
2011/09/08 | 941 | 948 | 929 | 947 | 93,200 |
2011/09/07 | 924 | 937 | 915 | 932 | 103,600 |
2011/09/06 | 920 | 944 | 911 | 915 | 76,600 |
2011/09/05 | 936 | 950 | 917 | 929 | 91,800 |
2011/09/02 | 936 | 959 | 932 | 955 | 74,700 |
2011/09/01 | 956 | 963 | 939 | 944 | 69,200 |
2011/08/31 | 947 | 966 | 937 | 956 | 80,600 |
2011/08/30 | 938 | 962 | 934 | 951 | 76,700 |
2011/08/29 | 918 | 930 | 905 | 924 | 64,400 |
2011/08/26 | 898 | 915 | 898 | 913 | 59,000 |
2011/08/25 | 895 | 917 | 895 | 903 | 78,200 |
2011/08/24 | 913 | 920 | 889 | 892 | 89,300 |
2011/08/23 | 899 | 923 | 898 | 916 | 77,400 |
2011/08/22 | 913 | 918 | 895 | 899 | 96,000 |
2011/08/19 | 915 | 930 | 915 | 920 | 75,200 |
2011/08/18 | 950 | 955 | 935 | 940 | 113,400 |
2011/08/17 | 950 | 968 | 939 | 965 | 99,400 |
2011/08/16 | 934 | 965 | 928 | 949 | 141,500 |
2011/08/15 | 927 | 934 | 914 | 921 | 55,400 |
2011/08/12 | 928 | 933 | 917 | 924 | 86,000 |
2011/08/11 | 887 | 913 | 887 | 913 | 78,400 |
2011/08/10 | 898 | 905 | 896 | 902 | 89,300 |
2011/08/09 | 850 | 894 | 846 | 894 | 129,100 |
2011/08/08 | 852 | 879 | 845 | 864 | 102,900 |
2011/08/05 | 830 | 865 | 828 | 864 | 99,400 |
2011/08/04 | 857 | 885 | 853 | 873 | 74,800 |
2011/08/03 | 865 | 867 | 855 | 857 | 52,200 |
2011/08/02 | 883 | 889 | 874 | 880 | 29,600 |
2011/08/01 | 890 | 892 | 877 | 881 | 57,300 |
2011/07/29 | 901 | 907 | 892 | 895 | 95,200 |
2011/07/28 | 870 | 890 | 869 | 887 | 79,700 |
2011/07/27 | 894 | 896 | 875 | 878 | 78,900 |
2011/07/26 | 890 | 906 | 890 | 900 | 43,700 |
2011/07/25 | 895 | 903 | 893 | 896 | 32,000 |
2011/07/22 | 901 | 908 | 898 | 905 | 65,100 |
2011/07/21 | 893 | 900 | 889 | 900 | 61,200 |
2011/07/20 | 882 | 893 | 878 | 888 | 70,800 |
2011/07/19 | 889 | 894 | 877 | 877 | 44,300 |
2011/07/15 | 894 | 898 | 890 | 896 | 22,700 |
2011/07/14 | 895 | 900 | 892 | 894 | 33,400 |
2011/07/13 | 880 | 900 | 878 | 896 | 76,400 |
2011/07/12 | 882 | 887 | 875 | 882 | 57,100 |
2011/07/11 | 877 | 881 | 876 | 881 | 20,100 |
2011/07/08 | 883 | 887 | 875 | 881 | 36,800 |
2011/07/07 | 875 | 883 | 874 | 879 | 30,300 |
2011/07/06 | 872 | 875 | 867 | 874 | 68,600 |
2011/07/05 | 878 | 883 | 877 | 877 | 45,800 |
2011/07/04 | 885 | 888 | 878 | 881 | 59,300 |
2011/07/01 | 890 | 898 | 881 | 883 | 80,700 |
2011/06/30 | 887 | 889 | 882 | 887 | 69,300 |
2011/06/29 | 886 | 889 | 881 | 887 | 59,000 |
2011/06/28 | 875 | 890 | 872 | 876 | 80,800 |
2011/06/27 | 874 | 874 | 866 | 866 | 38,600 |
2011/06/24 | 869 | 884 | 866 | 876 | 68,700 |
2011/06/23 | 878 | 884 | 870 | 870 | 78,200 |
2011/06/22 | 886 | 891 | 877 | 886 | 111,500 |
2011/06/21 | 880 | 882 | 870 | 882 | 67,400 |
2011/06/20 | 874 | 878 | 868 | 870 | 69,500 |
2011/06/17 | 874 | 877 | 853 | 867 | 78,500 |
2011/06/16 | 850 | 874 | 850 | 874 | 86,900 |
2011/06/15 | 865 | 867 | 853 | 856 | 87,500 |
2011/06/14 | 851 | 869 | 849 | 863 | 87,600 |
2011/06/13 | 832 | 849 | 820 | 847 | 76,500 |
2011/06/10 | 838 | 838 | 827 | 832 | 93,300 |
2011/06/09 | 829 | 829 | 798 | 823 | 60,500 |
2011/06/08 | 816 | 833 | 813 | 826 | 46,000 |
2011/06/07 | 801 | 824 | 796 | 818 | 53,800 |
2011/06/06 | 801 | 816 | 800 | 808 | 60,500 |
2011/06/03 | 817 | 821 | 806 | 810 | 70,600 |
2011/06/02 | 821 | 826 | 819 | 822 | 56,000 |
2011/06/01 | 834 | 838 | 830 | 836 | 28,700 |
2011/05/31 | 830 | 839 | 823 | 835 | 58,500 |
2011/05/30 | 792 | 831 | 792 | 829 | 122,700 |
2011/05/27 | 800 | 802 | 790 | 792 | 28,700 |
2011/05/26 | 790 | 805 | 785 | 801 | 46,700 |
2011/05/25 | 805 | 805 | 784 | 790 | 49,400 |
2011/05/24 | 809 | 810 | 796 | 805 | 39,300 |
2011/05/23 | 815 | 820 | 800 | 808 | 37,100 |
2011/05/20 | 812 | 827 | 810 | 815 | 41,600 |
2011/05/19 | 816 | 840 | 810 | 817 | 65,100 |
2011/05/18 | 800 | 821 | 797 | 817 | 57,600 |
2011/05/17 | 771 | 810 | 767 | 805 | 92,300 |
2011/05/16 | 810 | 810 | 778 | 780 | 93,100 |
2011/05/13 | 800 | 800 | 780 | 791 | 73,400 |
2011/05/12 | 799 | 800 | 792 | 795 | 47,500 |
2011/05/11 | 788 | 798 | 788 | 798 | 80,600 |
2011/05/10 | 766 | 780 | 762 | 773 | 52,600 |
2011/05/09 | 773 | 773 | 758 | 763 | 66,700 |
2011/05/06 | 760 | 760 | 725 | 759 | 46,400 |
2011/05/02 | 763 | 775 | 753 | 763 | 58,100 |
2011/04/28 | 741 | 758 | 739 | 758 | 97,700 |
2011/04/27 | 734 | 740 | 726 | 737 | 86,900 |
2011/04/26 | 709 | 730 | 703 | 725 | 80,600 |
2011/04/25 | 723 | 728 | 717 | 719 | 15,000 |
2011/04/22 | 724 | 731 | 711 | 723 | 40,800 |
2011/04/21 | 739 | 739 | 723 | 729 | 34,800 |
2011/04/20 | 736 | 738 | 725 | 729 | 59,400 |
2011/04/19 | 706 | 729 | 706 | 729 | 123,900 |
2011/04/18 | 709 | 712 | 701 | 704 | 54,900 |
2011/04/15 | 704 | 709 | 701 | 701 | 25,600 |
2011/04/14 | 696 | 712 | 696 | 707 | 32,800 |
2011/04/13 | 694 | 711 | 692 | 702 | 47,700 |
2011/04/12 | 701 | 706 | 690 | 694 | 43,100 |
2011/04/11 | 703 | 715 | 702 | 711 | 21,900 |
2011/04/08 | 701 | 716 | 686 | 712 | 57,100 |
2011/04/07 | 708 | 719 | 702 | 707 | 34,000 |
2011/04/06 | 725 | 727 | 707 | 708 | 53,200 |
2011/04/05 | 730 | 732 | 715 | 723 | 66,300 |
2011/04/04 | 727 | 741 | 721 | 725 | 54,400 |
2011/04/01 | 748 | 749 | 729 | 731 | 48,700 |
2011/03/31 | 736 | 747 | 731 | 747 | 73,700 |
2011/03/30 | 719 | 741 | 719 | 741 | 61,100 |
2011/03/29 | 737 | 738 | 717 | 725 | 58,800 |
2011/03/28 | 755 | 755 | 722 | 742 | 129,000 |
2011/03/25 | 752 | 752 | 734 | 742 | 45,500 |
2011/03/24 | 742 | 751 | 730 | 730 | 69,500 |
2011/03/23 | 745 | 762 | 728 | 746 | 109,700 |
2011/03/22 | 716 | 754 | 706 | 747 | 117,000 |
2011/03/18 | 688 | 714 | 685 | 692 | 76,200 |
2011/03/17 | 637 | 691 | 623 | 679 | 189,700 |
2011/03/16 | 612 | 681 | 605 | 667 | 200,300 |
2011/03/15 | 663 | 680 | 583 | 617 | 202,300 |
2011/03/14 | 683 | 727 | 683 | 683 | 227,100 |
2011/03/11 | 838 | 849 | 831 | 833 | 149,800 |
2011/03/10 | 847 | 849 | 836 | 838 | 54,500 |
2011/03/09 | 846 | 854 | 835 | 843 | 192,400 |
2011/03/08 | 851 | 860 | 836 | 845 | 134,800 |
2011/03/07 | 886 | 886 | 850 | 855 | 80,600 |
2011/03/04 | 890 | 892 | 881 | 881 | 46,200 |
2011/03/03 | 860 | 877 | 860 | 872 | 45,100 |
2011/03/02 | 860 | 878 | 855 | 856 | 69,100 |
2011/03/01 | 868 | 874 | 863 | 865 | 39,900 |
2011/02/28 | 858 | 868 | 849 | 856 | 113,300 |
2011/02/25 | 849 | 859 | 840 | 857 | 116,200 |
2011/02/24 | 846 | 861 | 846 | 848 | 103,100 |
2011/02/23 | 855 | 891 | 852 | 856 | 152,700 |
2011/02/22 | 879 | 879 | 867 | 870 | 67,800 |
2011/02/21 | 880 | 886 | 875 | 883 | 46,500 |
2011/02/18 | 886 | 893 | 880 | 890 | 48,900 |
2011/02/17 | 898 | 899 | 886 | 893 | 74,200 |
2011/02/16 | 902 | 906 | 886 | 889 | 67,500 |
2011/02/15 | 890 | 910 | 890 | 900 | 136,000 |
2011/02/14 | 870 | 883 | 861 | 883 | 245,400 |
2011/02/10 | 815 | 831 | 810 | 827 | 94,100 |
2011/02/09 | 824 | 826 | 810 | 815 | 42,200 |
2011/02/08 | 827 | 828 | 820 | 823 | 68,400 |
2011/02/07 | 820 | 838 | 820 | 825 | 74,500 |
2011/02/04 | 812 | 825 | 808 | 818 | 58,500 |
2011/02/03 | 803 | 812 | 803 | 806 | 41,800 |
2011/02/02 | 809 | 823 | 790 | 807 | 125,800 |
2011/02/01 | 805 | 813 | 797 | 808 | 55,700 |
2011/01/31 | 814 | 814 | 794 | 808 | 97,500 |
2011/01/28 | 828 | 828 | 805 | 820 | 114,700 |
2011/01/27 | 836 | 844 | 820 | 828 | 120,300 |
2011/01/26 | 812 | 844 | 812 | 835 | 172,000 |
2011/01/25 | 799 | 815 | 796 | 811 | 81,400 |
2011/01/24 | 796 | 809 | 780 | 804 | 90,400 |
2011/01/21 | 800 | 804 | 781 | 781 | 117,600 |
2011/01/20 | 797 | 813 | 796 | 800 | 70,200 |
2011/01/19 | 787 | 809 | 787 | 807 | 65,300 |
2011/01/18 | 789 | 800 | 789 | 789 | 34,900 |
2011/01/17 | 801 | 802 | 790 | 794 | 67,400 |
2011/01/14 | 810 | 811 | 802 | 803 | 54,600 |
2011/01/13 | 806 | 818 | 802 | 812 | 79,100 |
2011/01/12 | 815 | 817 | 803 | 804 | 36,600 |
2011/01/11 | 802 | 817 | 802 | 808 | 59,200 |
2011/01/07 | 810 | 816 | 806 | 806 | 32,900 |
2011/01/06 | 808 | 818 | 808 | 813 | 53,400 |
2011/01/05 | 811 | 815 | 809 | 812 | 46,300 |
2011/01/04 | 810 | 817 | 805 | 807 | 34,100 |