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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,980 | 2,020 | 1,971 | 2,013 | 107,200 |
| 2013/12/27 | 1,939 | 1,979 | 1,913 | 1,975 | 77,900 |
| 2013/12/26 | 1,878 | 1,939 | 1,861 | 1,936 | 85,900 |
| 2013/12/25 | 1,878 | 1,890 | 1,800 | 1,850 | 133,400 |
| 2013/12/24 | 1,880 | 1,900 | 1,870 | 1,876 | 116,500 |
| 2013/12/20 | 1,896 | 1,907 | 1,850 | 1,882 | 90,300 |
| 2013/12/19 | 1,888 | 1,925 | 1,879 | 1,897 | 188,500 |
| 2013/12/18 | 1,862 | 1,875 | 1,839 | 1,851 | 142,500 |
| 2013/12/17 | 1,864 | 1,885 | 1,857 | 1,875 | 73,900 |
| 2013/12/16 | 1,900 | 1,902 | 1,870 | 1,876 | 67,300 |
| 2013/12/13 | 1,903 | 1,923 | 1,871 | 1,889 | 178,100 |
| 2013/12/12 | 1,924 | 1,936 | 1,895 | 1,912 | 80,400 |
| 2013/12/11 | 1,940 | 1,961 | 1,916 | 1,951 | 62,200 |
| 2013/12/10 | 1,950 | 1,960 | 1,941 | 1,951 | 67,000 |
| 2013/12/09 | 1,928 | 1,989 | 1,927 | 1,963 | 154,400 |
| 2013/12/06 | 1,890 | 1,903 | 1,877 | 1,889 | 66,800 |
| 2013/12/05 | 1,900 | 1,925 | 1,886 | 1,909 | 125,600 |
| 2013/12/04 | 1,940 | 1,962 | 1,929 | 1,930 | 76,500 |
| 2013/12/03 | 1,957 | 1,980 | 1,925 | 1,966 | 94,600 |
| 2013/12/02 | 1,937 | 1,950 | 1,901 | 1,941 | 36,800 |
| 2013/11/29 | 1,940 | 1,955 | 1,918 | 1,938 | 64,900 |
| 2013/11/28 | 1,960 | 1,960 | 1,892 | 1,947 | 121,000 |
| 2013/11/27 | 1,960 | 1,971 | 1,945 | 1,954 | 117,400 |
| 2013/11/26 | 1,943 | 1,965 | 1,912 | 1,932 | 119,200 |
| 2013/11/25 | 1,891 | 1,940 | 1,890 | 1,937 | 117,600 |
| 2013/11/22 | 1,912 | 1,920 | 1,863 | 1,873 | 134,600 |
| 2013/11/21 | 1,851 | 1,912 | 1,825 | 1,908 | 150,800 |
| 2013/11/20 | 1,809 | 1,859 | 1,795 | 1,840 | 103,300 |
| 2013/11/19 | 1,790 | 1,820 | 1,773 | 1,800 | 80,800 |
| 2013/11/18 | 1,810 | 1,850 | 1,783 | 1,805 | 96,300 |
| 2013/11/15 | 1,774 | 1,860 | 1,773 | 1,806 | 276,400 |
| 2013/11/14 | 1,745 | 1,764 | 1,731 | 1,756 | 91,800 |
| 2013/11/13 | 1,733 | 1,743 | 1,720 | 1,740 | 54,500 |
| 2013/11/12 | 1,725 | 1,735 | 1,706 | 1,733 | 40,500 |
| 2013/11/11 | 1,731 | 1,743 | 1,713 | 1,725 | 37,400 |
| 2013/11/08 | 1,699 | 1,731 | 1,698 | 1,722 | 33,900 |
| 2013/11/07 | 1,724 | 1,742 | 1,699 | 1,722 | 59,400 |
| 2013/11/06 | 1,690 | 1,729 | 1,690 | 1,724 | 23,700 |
| 2013/11/05 | 1,687 | 1,720 | 1,683 | 1,708 | 40,500 |
| 2013/11/01 | 1,725 | 1,731 | 1,683 | 1,686 | 41,800 |
| 2013/10/31 | 1,700 | 1,727 | 1,695 | 1,699 | 32,300 |
| 2013/10/30 | 1,723 | 1,740 | 1,712 | 1,718 | 51,600 |
| 2013/10/29 | 1,719 | 1,723 | 1,691 | 1,696 | 41,400 |
| 2013/10/28 | 1,708 | 1,736 | 1,707 | 1,735 | 45,600 |
| 2013/10/25 | 1,743 | 1,743 | 1,707 | 1,708 | 27,300 |
| 2013/10/24 | 1,724 | 1,744 | 1,705 | 1,744 | 42,700 |
| 2013/10/23 | 1,735 | 1,741 | 1,710 | 1,723 | 50,800 |
| 2013/10/22 | 1,730 | 1,735 | 1,717 | 1,728 | 36,000 |
| 2013/10/21 | 1,729 | 1,734 | 1,720 | 1,734 | 37,700 |
| 2013/10/18 | 1,720 | 1,723 | 1,686 | 1,716 | 36,900 |
| 2013/10/17 | 1,693 | 1,723 | 1,689 | 1,714 | 71,300 |
| 2013/10/16 | 1,685 | 1,699 | 1,673 | 1,684 | 34,200 |
| 2013/10/15 | 1,680 | 1,710 | 1,672 | 1,679 | 42,200 |
| 2013/10/11 | 1,667 | 1,692 | 1,667 | 1,683 | 37,000 |
| 2013/10/10 | 1,662 | 1,686 | 1,654 | 1,661 | 40,000 |
| 2013/10/09 | 1,603 | 1,663 | 1,568 | 1,661 | 87,300 |
| 2013/10/08 | 1,614 | 1,637 | 1,603 | 1,618 | 69,700 |
| 2013/10/07 | 1,626 | 1,664 | 1,611 | 1,614 | 41,500 |
| 2013/10/04 | 1,650 | 1,679 | 1,627 | 1,627 | 51,100 |
| 2013/10/03 | 1,666 | 1,707 | 1,665 | 1,672 | 35,700 |
| 2013/10/02 | 1,718 | 1,718 | 1,665 | 1,674 | 26,100 |
| 2013/10/01 | 1,720 | 1,733 | 1,636 | 1,699 | 70,800 |
| 2013/09/30 | 1,734 | 1,741 | 1,701 | 1,722 | 58,500 |
| 2013/09/27 | 1,718 | 1,745 | 1,700 | 1,734 | 77,700 |
| 2013/09/26 | 1,680 | 1,729 | 1,679 | 1,716 | 78,100 |
| 2013/09/25 | 1,635 | 1,645 | 1,620 | 1,642 | 19,200 |
| 2013/09/24 | 1,647 | 1,675 | 1,642 | 1,651 | 27,900 |
| 2013/09/20 | 1,700 | 1,700 | 1,648 | 1,657 | 51,900 |
| 2013/09/19 | 1,640 | 1,697 | 1,630 | 1,694 | 85,500 |
| 2013/09/18 | 1,623 | 1,675 | 1,623 | 1,640 | 52,400 |
| 2013/09/17 | 1,657 | 1,691 | 1,625 | 1,640 | 71,700 |
| 2013/09/13 | 1,596 | 1,640 | 1,592 | 1,639 | 124,200 |
| 2013/09/12 | 1,571 | 1,588 | 1,554 | 1,583 | 45,900 |
| 2013/09/11 | 1,571 | 1,585 | 1,547 | 1,564 | 53,300 |
| 2013/09/10 | 1,551 | 1,575 | 1,534 | 1,548 | 28,100 |
| 2013/09/09 | 1,575 | 1,585 | 1,525 | 1,556 | 18,700 |
| 2013/09/06 | 1,552 | 1,561 | 1,514 | 1,539 | 16,400 |
| 2013/09/05 | 1,563 | 1,569 | 1,515 | 1,551 | 30,200 |
| 2013/09/04 | 1,500 | 1,554 | 1,500 | 1,552 | 42,700 |
| 2013/09/03 | 1,510 | 1,538 | 1,508 | 1,521 | 17,700 |
| 2013/09/02 | 1,502 | 1,504 | 1,475 | 1,481 | 27,700 |
| 2013/08/30 | 1,514 | 1,530 | 1,485 | 1,488 | 57,400 |
| 2013/08/29 | 1,511 | 1,520 | 1,504 | 1,517 | 20,400 |
| 2013/08/28 | 1,520 | 1,528 | 1,493 | 1,502 | 29,600 |
| 2013/08/27 | 1,500 | 1,583 | 1,492 | 1,548 | 87,400 |
| 2013/08/26 | 1,555 | 1,555 | 1,515 | 1,522 | 23,800 |
| 2013/08/23 | 1,548 | 1,568 | 1,521 | 1,555 | 30,900 |
| 2013/08/22 | 1,514 | 1,545 | 1,491 | 1,522 | 31,500 |
| 2013/08/21 | 1,560 | 1,560 | 1,500 | 1,515 | 37,300 |
| 2013/08/20 | 1,574 | 1,587 | 1,558 | 1,560 | 39,400 |
| 2013/08/19 | 1,548 | 1,580 | 1,540 | 1,572 | 35,400 |
| 2013/08/16 | 1,538 | 1,559 | 1,517 | 1,553 | 62,600 |
| 2013/08/15 | 1,525 | 1,560 | 1,516 | 1,538 | 56,200 |
| 2013/08/14 | 1,552 | 1,572 | 1,519 | 1,544 | 36,600 |
| 2013/08/13 | 1,510 | 1,553 | 1,507 | 1,551 | 51,000 |
| 2013/08/12 | 1,503 | 1,521 | 1,495 | 1,496 | 17,500 |
| 2013/08/09 | 1,549 | 1,556 | 1,516 | 1,520 | 46,200 |
| 2013/08/08 | 1,545 | 1,595 | 1,541 | 1,543 | 67,900 |
| 2013/08/07 | 1,539 | 1,580 | 1,539 | 1,566 | 116,200 |
| 2013/08/06 | 1,570 | 1,570 | 1,518 | 1,535 | 108,200 |
| 2013/08/05 | 1,565 | 1,581 | 1,565 | 1,572 | 34,900 |
| 2013/08/02 | 1,590 | 1,593 | 1,568 | 1,583 | 145,500 |
| 2013/08/01 | 1,610 | 1,630 | 1,575 | 1,590 | 39,600 |
| 2013/07/31 | 1,651 | 1,651 | 1,573 | 1,583 | 100,600 |
| 2013/07/30 | 1,600 | 1,657 | 1,600 | 1,651 | 68,000 |
| 2013/07/29 | 1,617 | 1,627 | 1,590 | 1,596 | 82,300 |
| 2013/07/26 | 1,625 | 1,655 | 1,613 | 1,633 | 78,400 |
| 2013/07/25 | 1,674 | 1,674 | 1,630 | 1,630 | 37,300 |
| 2013/07/24 | 1,658 | 1,683 | 1,651 | 1,674 | 26,200 |
| 2013/07/23 | 1,618 | 1,688 | 1,618 | 1,682 | 51,900 |
| 2013/07/22 | 1,662 | 1,677 | 1,631 | 1,645 | 30,800 |
| 2013/07/19 | 1,694 | 1,695 | 1,645 | 1,655 | 60,900 |
| 2013/07/18 | 1,690 | 1,700 | 1,674 | 1,694 | 71,700 |
| 2013/07/17 | 1,693 | 1,697 | 1,643 | 1,690 | 65,400 |
| 2013/07/16 | 1,650 | 1,699 | 1,650 | 1,692 | 78,400 |
| 2013/07/12 | 1,656 | 1,700 | 1,645 | 1,650 | 118,600 |
| 2013/07/11 | 1,677 | 1,690 | 1,660 | 1,670 | 56,800 |
| 2013/07/10 | 1,660 | 1,680 | 1,653 | 1,663 | 67,000 |
| 2013/07/09 | 1,648 | 1,670 | 1,611 | 1,661 | 122,400 |
| 2013/07/08 | 1,635 | 1,650 | 1,617 | 1,628 | 88,100 |
| 2013/07/05 | 1,610 | 1,635 | 1,585 | 1,606 | 55,800 |
| 2013/07/04 | 1,552 | 1,610 | 1,550 | 1,598 | 83,000 |
| 2013/07/03 | 1,538 | 1,585 | 1,509 | 1,576 | 73,800 |
| 2013/07/02 | 1,508 | 1,540 | 1,490 | 1,538 | 76,500 |
| 2013/07/01 | 1,500 | 1,508 | 1,470 | 1,499 | 46,900 |
| 2013/06/28 | 1,500 | 1,518 | 1,478 | 1,502 | 122,500 |
| 2013/06/27 | 1,409 | 1,475 | 1,406 | 1,474 | 146,600 |
| 2013/06/26 | 1,390 | 1,414 | 1,376 | 1,382 | 51,500 |
| 2013/06/25 | 1,383 | 1,406 | 1,362 | 1,390 | 55,400 |
| 2013/06/24 | 1,378 | 1,402 | 1,371 | 1,385 | 22,100 |
| 2013/06/21 | 1,380 | 1,392 | 1,332 | 1,380 | 74,700 |
| 2013/06/20 | 1,404 | 1,414 | 1,371 | 1,384 | 47,600 |
| 2013/06/19 | 1,455 | 1,465 | 1,395 | 1,417 | 44,200 |
| 2013/06/18 | 1,418 | 1,438 | 1,400 | 1,423 | 52,100 |
| 2013/06/17 | 1,350 | 1,419 | 1,350 | 1,413 | 45,300 |
| 2013/06/14 | 1,385 | 1,403 | 1,355 | 1,359 | 111,200 |
| 2013/06/13 | 1,395 | 1,405 | 1,333 | 1,350 | 61,000 |
| 2013/06/12 | 1,381 | 1,409 | 1,342 | 1,394 | 83,500 |
| 2013/06/11 | 1,385 | 1,455 | 1,371 | 1,426 | 138,200 |
| 2013/06/10 | 1,330 | 1,401 | 1,330 | 1,398 | 44,500 |
| 2013/06/07 | 1,318 | 1,356 | 1,290 | 1,313 | 138,200 |
| 2013/06/06 | 1,349 | 1,380 | 1,323 | 1,326 | 104,300 |
| 2013/06/05 | 1,361 | 1,450 | 1,360 | 1,393 | 107,600 |
| 2013/06/04 | 1,395 | 1,396 | 1,321 | 1,362 | 219,600 |
| 2013/06/03 | 1,449 | 1,470 | 1,409 | 1,409 | 81,200 |
| 2013/05/31 | 1,490 | 1,500 | 1,435 | 1,452 | 90,700 |
| 2013/05/30 | 1,469 | 1,471 | 1,427 | 1,436 | 72,900 |
| 2013/05/29 | 1,487 | 1,503 | 1,455 | 1,469 | 63,500 |
| 2013/05/28 | 1,435 | 1,467 | 1,423 | 1,442 | 61,600 |
| 2013/05/27 | 1,470 | 1,487 | 1,430 | 1,456 | 61,900 |
| 2013/05/24 | 1,457 | 1,563 | 1,440 | 1,519 | 157,400 |
| 2013/05/23 | 1,660 | 1,668 | 1,472 | 1,474 | 155,200 |
| 2013/05/22 | 1,637 | 1,672 | 1,607 | 1,654 | 96,500 |
| 2013/05/21 | 1,649 | 1,660 | 1,629 | 1,630 | 76,600 |
| 2013/05/20 | 1,687 | 1,694 | 1,649 | 1,656 | 153,600 |
| 2013/05/17 | 1,520 | 1,630 | 1,508 | 1,615 | 157,900 |
| 2013/05/16 | 1,534 | 1,549 | 1,456 | 1,508 | 96,600 |
| 2013/05/15 | 1,582 | 1,589 | 1,531 | 1,533 | 89,900 |
| 2013/05/14 | 1,530 | 1,585 | 1,523 | 1,580 | 122,100 |
| 2013/05/13 | 1,531 | 1,547 | 1,511 | 1,523 | 74,300 |
| 2013/05/10 | 1,512 | 1,547 | 1,506 | 1,521 | 128,900 |
| 2013/05/09 | 1,446 | 1,507 | 1,441 | 1,497 | 182,800 |
| 2013/05/08 | 1,452 | 1,469 | 1,420 | 1,428 | 116,100 |
| 2013/05/07 | 1,395 | 1,452 | 1,390 | 1,445 | 190,400 |
| 2013/05/02 | 1,350 | 1,374 | 1,347 | 1,371 | 79,700 |
| 2013/05/01 | 1,355 | 1,361 | 1,305 | 1,346 | 80,000 |
| 2013/04/30 | 1,390 | 1,393 | 1,358 | 1,360 | 63,700 |
| 2013/04/26 | 1,404 | 1,404 | 1,354 | 1,357 | 68,000 |
| 2013/04/25 | 1,414 | 1,429 | 1,389 | 1,393 | 81,400 |
| 2013/04/24 | 1,395 | 1,419 | 1,374 | 1,417 | 105,100 |
| 2013/04/23 | 1,380 | 1,394 | 1,362 | 1,385 | 54,900 |
| 2013/04/22 | 1,364 | 1,390 | 1,353 | 1,387 | 58,000 |
| 2013/04/19 | 1,342 | 1,347 | 1,318 | 1,343 | 48,900 |
| 2013/04/18 | 1,362 | 1,369 | 1,333 | 1,335 | 94,100 |
| 2013/04/17 | 1,320 | 1,379 | 1,320 | 1,372 | 104,400 |
| 2013/04/16 | 1,300 | 1,330 | 1,285 | 1,308 | 138,900 |
| 2013/04/15 | 1,347 | 1,369 | 1,315 | 1,315 | 108,600 |
| 2013/04/12 | 1,338 | 1,370 | 1,327 | 1,346 | 153,400 |
| 2013/04/11 | 1,351 | 1,365 | 1,326 | 1,329 | 103,000 |
| 2013/04/10 | 1,351 | 1,387 | 1,318 | 1,324 | 146,200 |
| 2013/04/09 | 1,391 | 1,393 | 1,345 | 1,356 | 95,300 |
| 2013/04/08 | 1,405 | 1,434 | 1,370 | 1,407 | 90,000 |
| 2013/04/05 | 1,399 | 1,437 | 1,392 | 1,404 | 149,100 |
| 2013/04/04 | 1,335 | 1,388 | 1,323 | 1,387 | 135,000 |
| 2013/04/03 | 1,299 | 1,339 | 1,287 | 1,334 | 87,700 |
| 2013/04/02 | 1,255 | 1,298 | 1,240 | 1,287 | 130,600 |
| 2013/04/01 | 1,335 | 1,335 | 1,261 | 1,261 | 59,900 |
| 2013/03/29 | 1,400 | 1,408 | 1,327 | 1,342 | 97,000 |
| 2013/03/28 | 1,369 | 1,398 | 1,350 | 1,398 | 101,800 |
| 2013/03/27 | 1,330 | 1,370 | 1,330 | 1,369 | 122,700 |
| 2013/03/26 | 1,324 | 1,358 | 1,324 | 1,350 | 115,300 |
| 2013/03/25 | 1,352 | 1,354 | 1,305 | 1,324 | 121,400 |
| 2013/03/22 | 1,344 | 1,387 | 1,338 | 1,347 | 110,200 |
| 2013/03/21 | 1,300 | 1,348 | 1,300 | 1,343 | 152,700 |
| 2013/03/19 | 1,279 | 1,303 | 1,279 | 1,300 | 64,500 |
| 2013/03/18 | 1,283 | 1,291 | 1,274 | 1,274 | 69,500 |
| 2013/03/15 | 1,299 | 1,302 | 1,284 | 1,288 | 73,900 |
| 2013/03/14 | 1,297 | 1,302 | 1,285 | 1,293 | 68,700 |
| 2013/03/13 | 1,272 | 1,295 | 1,254 | 1,289 | 61,600 |
| 2013/03/12 | 1,300 | 1,300 | 1,270 | 1,270 | 53,800 |
| 2013/03/11 | 1,300 | 1,308 | 1,289 | 1,297 | 49,600 |
| 2013/03/08 | 1,274 | 1,309 | 1,274 | 1,304 | 146,200 |
| 2013/03/07 | 1,262 | 1,299 | 1,262 | 1,267 | 87,500 |
| 2013/03/06 | 1,277 | 1,281 | 1,257 | 1,262 | 78,800 |
| 2013/03/05 | 1,276 | 1,281 | 1,245 | 1,268 | 129,300 |
| 2013/03/04 | 1,299 | 1,309 | 1,273 | 1,273 | 102,500 |
| 2013/03/01 | 1,254 | 1,289 | 1,253 | 1,280 | 50,700 |
| 2013/02/28 | 1,238 | 1,264 | 1,238 | 1,257 | 68,400 |
| 2013/02/27 | 1,239 | 1,242 | 1,225 | 1,229 | 71,600 |
| 2013/02/26 | 1,247 | 1,247 | 1,225 | 1,238 | 119,100 |
| 2013/02/25 | 1,200 | 1,219 | 1,200 | 1,217 | 51,800 |
| 2013/02/22 | 1,193 | 1,202 | 1,180 | 1,193 | 60,500 |
| 2013/02/21 | 1,184 | 1,213 | 1,184 | 1,195 | 120,200 |
| 2013/02/20 | 1,165 | 1,193 | 1,164 | 1,183 | 70,100 |
| 2013/02/19 | 1,125 | 1,163 | 1,125 | 1,163 | 55,800 |
| 2013/02/18 | 1,111 | 1,150 | 1,111 | 1,150 | 65,700 |
| 2013/02/15 | 1,117 | 1,127 | 1,112 | 1,116 | 116,600 |
| 2013/02/14 | 1,148 | 1,153 | 1,120 | 1,127 | 88,200 |
| 2013/02/13 | 1,155 | 1,163 | 1,144 | 1,154 | 90,400 |
| 2013/02/12 | 1,146 | 1,166 | 1,141 | 1,146 | 84,500 |
| 2013/02/08 | 1,121 | 1,149 | 1,091 | 1,141 | 96,700 |
| 2013/02/07 | 1,112 | 1,137 | 1,112 | 1,121 | 71,600 |
| 2013/02/06 | 1,148 | 1,149 | 1,131 | 1,142 | 76,400 |
| 2013/02/05 | 1,103 | 1,125 | 1,101 | 1,113 | 141,100 |
| 2013/02/04 | 1,140 | 1,146 | 1,127 | 1,139 | 63,800 |
| 2013/02/01 | 1,149 | 1,156 | 1,134 | 1,140 | 83,200 |
| 2013/01/31 | 1,118 | 1,137 | 1,101 | 1,133 | 106,300 |
| 2013/01/30 | 1,090 | 1,113 | 1,086 | 1,111 | 81,200 |
| 2013/01/29 | 1,075 | 1,095 | 1,075 | 1,087 | 66,900 |
| 2013/01/28 | 1,091 | 1,093 | 1,078 | 1,085 | 94,000 |
| 2013/01/25 | 1,062 | 1,091 | 1,062 | 1,087 | 92,300 |
| 2013/01/24 | 1,042 | 1,061 | 1,042 | 1,061 | 47,800 |
| 2013/01/23 | 1,027 | 1,062 | 1,025 | 1,057 | 131,400 |
| 2013/01/22 | 1,044 | 1,048 | 1,036 | 1,040 | 94,400 |
| 2013/01/21 | 1,043 | 1,048 | 1,037 | 1,046 | 57,800 |
| 2013/01/18 | 1,032 | 1,045 | 1,031 | 1,045 | 105,700 |
| 2013/01/17 | 991 | 1,026 | 987 | 1,025 | 171,200 |
| 2013/01/16 | 986 | 999 | 974 | 991 | 183,600 |
| 2013/01/15 | 970 | 985 | 965 | 984 | 115,000 |
| 2013/01/11 | 961 | 961 | 946 | 957 | 61,900 |
| 2013/01/10 | 948 | 956 | 930 | 953 | 45,300 |
| 2013/01/09 | 939 | 951 | 936 | 944 | 84,200 |
| 2013/01/08 | 939 | 962 | 934 | 942 | 103,000 |
| 2013/01/07 | 932 | 947 | 929 | 937 | 85,400 |
| 2013/01/04 | 949 | 949 | 930 | 943 | 108,300 |