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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,260 | 3,285 | 3,225 | 3,280 | 38,600 |
| 2021/12/29 | 3,270 | 3,275 | 3,250 | 3,255 | 52,400 |
| 2021/12/28 | 3,200 | 3,240 | 3,185 | 3,230 | 51,900 |
| 2021/12/27 | 3,170 | 3,180 | 3,145 | 3,170 | 44,400 |
| 2021/12/24 | 3,170 | 3,200 | 3,140 | 3,150 | 54,000 |
| 2021/12/23 | 3,270 | 3,270 | 3,210 | 3,235 | 41,400 |
| 2021/12/22 | 3,225 | 3,250 | 3,215 | 3,235 | 82,900 |
| 2021/12/21 | 3,145 | 3,230 | 3,120 | 3,195 | 172,600 |
| 2021/12/20 | 3,140 | 3,140 | 3,060 | 3,090 | 126,000 |
| 2021/12/17 | 3,150 | 3,160 | 3,125 | 3,160 | 124,300 |
| 2021/12/16 | 3,240 | 3,240 | 3,135 | 3,145 | 101,000 |
| 2021/12/15 | 3,240 | 3,240 | 3,190 | 3,200 | 88,700 |
| 2021/12/14 | 3,315 | 3,315 | 3,230 | 3,230 | 99,500 |
| 2021/12/13 | 3,310 | 3,320 | 3,285 | 3,290 | 52,400 |
| 2021/12/10 | 3,295 | 3,295 | 3,240 | 3,250 | 65,900 |
| 2021/12/09 | 3,330 | 3,335 | 3,275 | 3,290 | 59,200 |
| 2021/12/08 | 3,265 | 3,330 | 3,265 | 3,290 | 66,800 |
| 2021/12/07 | 3,160 | 3,235 | 3,160 | 3,235 | 87,400 |
| 2021/12/06 | 3,130 | 3,175 | 3,130 | 3,160 | 110,400 |
| 2021/12/03 | 3,150 | 3,210 | 3,150 | 3,180 | 99,000 |
| 2021/12/02 | 3,150 | 3,180 | 3,140 | 3,150 | 113,500 |
| 2021/12/01 | 3,150 | 3,205 | 3,145 | 3,150 | 129,900 |
| 2021/11/30 | 3,195 | 3,280 | 3,150 | 3,150 | 172,900 |
| 2021/11/29 | 3,150 | 3,190 | 3,145 | 3,150 | 131,500 |
| 2021/11/26 | 3,150 | 3,170 | 3,130 | 3,150 | 159,500 |
| 2021/11/25 | 3,240 | 3,250 | 3,195 | 3,195 | 29,700 |
| 2021/11/24 | 3,200 | 3,230 | 3,195 | 3,205 | 53,700 |
| 2021/11/22 | 3,195 | 3,215 | 3,160 | 3,195 | 58,400 |
| 2021/11/19 | 3,200 | 3,215 | 3,150 | 3,195 | 80,400 |
| 2021/11/18 | 3,275 | 3,305 | 3,205 | 3,220 | 80,700 |
| 2021/11/17 | 3,345 | 3,375 | 3,280 | 3,280 | 98,200 |
| 2021/11/16 | 3,270 | 3,310 | 3,255 | 3,295 | 81,300 |
| 2021/11/15 | 3,315 | 3,355 | 3,265 | 3,265 | 78,400 |
| 2021/11/12 | 3,245 | 3,315 | 3,240 | 3,300 | 80,500 |
| 2021/11/11 | 3,215 | 3,220 | 3,180 | 3,190 | 51,700 |
| 2021/11/10 | 3,230 | 3,295 | 3,210 | 3,210 | 70,300 |
| 2021/11/09 | 3,310 | 3,315 | 3,260 | 3,260 | 90,400 |
| 2021/11/08 | 3,395 | 3,395 | 3,270 | 3,310 | 152,600 |
| 2021/11/05 | 3,340 | 3,420 | 3,310 | 3,395 | 261,800 |
| 2021/11/04 | 3,340 | 3,340 | 3,220 | 3,240 | 242,300 |
| 2021/11/02 | 3,120 | 3,215 | 3,120 | 3,200 | 255,700 |
| 2021/11/01 | 3,085 | 3,115 | 2,940 | 3,115 | 373,600 |
| 2021/10/29 | 3,475 | 3,490 | 3,395 | 3,425 | 185,800 |
| 2021/10/28 | 3,475 | 3,515 | 3,425 | 3,455 | 701,700 |
| 2021/10/27 | 3,495 | 3,495 | 3,450 | 3,475 | 121,100 |
| 2021/10/26 | 3,505 | 3,525 | 3,470 | 3,490 | 115,600 |
| 2021/10/25 | 3,460 | 3,540 | 3,455 | 3,455 | 102,700 |
| 2021/10/22 | 3,495 | 3,530 | 3,465 | 3,475 | 65,700 |
| 2021/10/21 | 3,540 | 3,555 | 3,470 | 3,475 | 90,600 |
| 2021/10/20 | 3,560 | 3,570 | 3,520 | 3,525 | 67,700 |
| 2021/10/19 | 3,530 | 3,555 | 3,525 | 3,530 | 76,800 |
| 2021/10/18 | 3,590 | 3,640 | 3,530 | 3,550 | 86,500 |
| 2021/10/15 | 3,480 | 3,555 | 3,475 | 3,550 | 81,500 |
| 2021/10/14 | 3,540 | 3,540 | 3,475 | 3,500 | 90,200 |
| 2021/10/13 | 3,570 | 3,570 | 3,540 | 3,540 | 69,400 |
| 2021/10/12 | 3,600 | 3,615 | 3,550 | 3,550 | 44,700 |
| 2021/10/11 | 3,535 | 3,605 | 3,510 | 3,600 | 63,100 |
| 2021/10/08 | 3,545 | 3,590 | 3,510 | 3,520 | 63,800 |
| 2021/10/07 | 3,455 | 3,515 | 3,455 | 3,475 | 57,400 |
| 2021/10/06 | 3,480 | 3,590 | 3,475 | 3,480 | 61,200 |
| 2021/10/05 | 3,540 | 3,555 | 3,450 | 3,480 | 106,100 |
| 2021/10/04 | 3,610 | 3,640 | 3,585 | 3,625 | 68,300 |
| 2021/10/01 | 3,615 | 3,640 | 3,560 | 3,580 | 65,200 |
| 2021/09/30 | 3,735 | 3,735 | 3,645 | 3,665 | 67,700 |
| 2021/09/29 | 3,720 | 3,735 | 3,685 | 3,735 | 88,400 |
| 2021/09/28 | 3,700 | 3,720 | 3,655 | 3,710 | 79,900 |
| 2021/09/27 | 3,795 | 3,820 | 3,765 | 3,765 | 74,300 |
| 2021/09/24 | 3,740 | 3,765 | 3,715 | 3,755 | 101,600 |
| 2021/09/22 | 3,620 | 3,680 | 3,605 | 3,635 | 81,700 |
| 2021/09/21 | 3,690 | 3,740 | 3,660 | 3,690 | 84,900 |
| 2021/09/17 | 3,775 | 3,830 | 3,750 | 3,830 | 69,100 |
| 2021/09/16 | 3,760 | 3,785 | 3,725 | 3,780 | 83,200 |
| 2021/09/15 | 3,745 | 3,775 | 3,715 | 3,750 | 53,600 |
| 2021/09/14 | 3,785 | 3,815 | 3,740 | 3,815 | 101,100 |
| 2021/09/13 | 3,750 | 3,790 | 3,735 | 3,755 | 60,400 |
| 2021/09/10 | 3,675 | 3,755 | 3,660 | 3,755 | 125,500 |
| 2021/09/09 | 3,600 | 3,645 | 3,570 | 3,630 | 55,600 |
| 2021/09/08 | 3,590 | 3,605 | 3,555 | 3,585 | 55,500 |
| 2021/09/07 | 3,600 | 3,670 | 3,585 | 3,605 | 99,200 |
| 2021/09/06 | 3,600 | 3,600 | 3,520 | 3,570 | 85,500 |
| 2021/09/03 | 3,500 | 3,580 | 3,485 | 3,560 | 75,600 |
| 2021/09/02 | 3,555 | 3,555 | 3,505 | 3,535 | 78,500 |
| 2021/09/01 | 3,465 | 3,560 | 3,435 | 3,520 | 120,900 |
| 2021/08/31 | 3,410 | 3,460 | 3,400 | 3,440 | 91,100 |
| 2021/08/30 | 3,440 | 3,450 | 3,385 | 3,440 | 74,900 |
| 2021/08/27 | 3,370 | 3,395 | 3,330 | 3,375 | 40,300 |
| 2021/08/26 | 3,385 | 3,395 | 3,335 | 3,370 | 68,100 |
| 2021/08/25 | 3,330 | 3,385 | 3,320 | 3,385 | 87,800 |
| 2021/08/24 | 3,280 | 3,310 | 3,255 | 3,310 | 66,200 |
| 2021/08/23 | 3,215 | 3,280 | 3,205 | 3,260 | 80,800 |
| 2021/08/20 | 3,230 | 3,295 | 3,215 | 3,265 | 97,800 |
| 2021/08/19 | 3,170 | 3,240 | 3,170 | 3,170 | 73,500 |
| 2021/08/18 | 3,190 | 3,255 | 3,190 | 3,240 | 87,300 |
| 2021/08/17 | 3,160 | 3,165 | 3,100 | 3,120 | 83,800 |
| 2021/08/16 | 3,190 | 3,205 | 3,140 | 3,150 | 78,800 |
| 2021/08/13 | 3,260 | 3,260 | 3,180 | 3,230 | 89,400 |
| 2021/08/12 | 3,250 | 3,270 | 3,205 | 3,260 | 77,800 |
| 2021/08/11 | 3,210 | 3,250 | 3,185 | 3,250 | 140,900 |
| 2021/08/10 | 3,245 | 3,265 | 3,185 | 3,185 | 89,500 |
| 2021/08/06 | 3,235 | 3,295 | 3,225 | 3,265 | 89,900 |
| 2021/08/05 | 3,240 | 3,250 | 3,185 | 3,220 | 72,900 |
| 2021/08/04 | 3,215 | 3,225 | 3,145 | 3,170 | 86,300 |
| 2021/08/03 | 3,275 | 3,340 | 3,215 | 3,215 | 106,200 |
| 2021/08/02 | 3,375 | 3,420 | 3,215 | 3,275 | 225,900 |
| 2021/07/30 | 3,165 | 3,180 | 3,100 | 3,100 | 146,600 |
| 2021/07/29 | 3,110 | 3,160 | 3,110 | 3,150 | 60,400 |
| 2021/07/28 | 3,100 | 3,115 | 3,095 | 3,105 | 56,000 |
| 2021/07/27 | 3,120 | 3,125 | 3,095 | 3,095 | 60,900 |
| 2021/07/26 | 3,175 | 3,175 | 3,120 | 3,120 | 30,500 |
| 2021/07/21 | 3,115 | 3,135 | 3,100 | 3,100 | 72,600 |
| 2021/07/20 | 3,090 | 3,125 | 3,065 | 3,100 | 118,300 |
| 2021/07/19 | 3,100 | 3,125 | 3,095 | 3,105 | 77,800 |
| 2021/07/16 | 3,075 | 3,120 | 3,060 | 3,080 | 68,000 |
| 2021/07/15 | 3,090 | 3,115 | 3,085 | 3,100 | 46,100 |
| 2021/07/14 | 3,100 | 3,115 | 3,090 | 3,090 | 50,800 |
| 2021/07/13 | 3,140 | 3,140 | 3,110 | 3,110 | 36,700 |
| 2021/07/12 | 3,150 | 3,170 | 3,115 | 3,115 | 53,800 |
| 2021/07/09 | 3,080 | 3,125 | 3,055 | 3,115 | 87,700 |
| 2021/07/08 | 3,135 | 3,170 | 3,115 | 3,115 | 72,600 |
| 2021/07/07 | 3,105 | 3,145 | 3,100 | 3,130 | 44,200 |
| 2021/07/06 | 3,080 | 3,125 | 3,050 | 3,105 | 70,900 |
| 2021/07/05 | 3,080 | 3,100 | 3,035 | 3,050 | 38,600 |
| 2021/07/02 | 3,090 | 3,120 | 3,070 | 3,100 | 51,700 |
| 2021/07/01 | 3,085 | 3,125 | 3,055 | 3,085 | 122,000 |
| 2021/06/30 | 3,065 | 3,095 | 3,050 | 3,070 | 96,800 |
| 2021/06/29 | 3,065 | 3,075 | 3,015 | 3,025 | 77,600 |
| 2021/06/28 | 3,100 | 3,100 | 3,045 | 3,070 | 86,500 |
| 2021/06/25 | 3,090 | 3,105 | 3,075 | 3,105 | 38,700 |
| 2021/06/24 | 3,090 | 3,090 | 3,055 | 3,070 | 43,200 |
| 2021/06/23 | 3,060 | 3,115 | 3,035 | 3,045 | 106,500 |
| 2021/06/22 | 2,927 | 3,080 | 2,909 | 3,060 | 175,000 |
| 2021/06/21 | 2,871 | 2,900 | 2,844 | 2,864 | 97,000 |
| 2021/06/18 | 2,939 | 2,939 | 2,896 | 2,913 | 107,800 |
| 2021/06/17 | 2,941 | 2,950 | 2,900 | 2,904 | 53,500 |
| 2021/06/16 | 2,964 | 2,973 | 2,940 | 2,950 | 58,800 |
| 2021/06/15 | 2,978 | 2,996 | 2,965 | 2,987 | 29,800 |
| 2021/06/14 | 2,977 | 2,989 | 2,952 | 2,968 | 41,200 |
| 2021/06/11 | 2,956 | 2,990 | 2,948 | 2,979 | 70,100 |
| 2021/06/10 | 2,949 | 2,949 | 2,910 | 2,933 | 54,000 |
| 2021/06/09 | 2,980 | 3,005 | 2,956 | 2,958 | 39,700 |
| 2021/06/08 | 2,992 | 3,015 | 2,982 | 2,993 | 39,200 |
| 2021/06/07 | 2,951 | 2,999 | 2,951 | 2,978 | 58,100 |
| 2021/06/04 | 2,992 | 3,025 | 2,957 | 2,963 | 84,900 |
| 2021/06/03 | 3,075 | 3,080 | 3,005 | 3,015 | 100,400 |
| 2021/06/02 | 3,045 | 3,055 | 3,010 | 3,015 | 100,500 |
| 2021/06/01 | 3,015 | 3,045 | 3,000 | 3,030 | 79,800 |
| 2021/05/31 | 3,010 | 3,030 | 2,954 | 2,988 | 130,000 |
| 2021/05/28 | 3,055 | 3,080 | 2,983 | 3,020 | 127,100 |
| 2021/05/27 | 2,993 | 3,020 | 2,980 | 3,000 | 92,600 |
| 2021/05/26 | 3,065 | 3,065 | 2,994 | 2,998 | 87,800 |
| 2021/05/25 | 3,015 | 3,095 | 3,005 | 3,070 | 123,500 |
| 2021/05/24 | 2,980 | 2,994 | 2,941 | 2,964 | 41,700 |
| 2021/05/21 | 2,953 | 2,982 | 2,928 | 2,971 | 84,500 |
| 2021/05/20 | 2,866 | 2,969 | 2,866 | 2,953 | 84,700 |
| 2021/05/19 | 2,863 | 2,900 | 2,860 | 2,882 | 113,900 |
| 2021/05/18 | 2,978 | 2,978 | 2,900 | 2,906 | 94,500 |
| 2021/05/17 | 2,946 | 2,957 | 2,873 | 2,906 | 89,300 |
| 2021/05/14 | 2,970 | 2,980 | 2,948 | 2,953 | 75,100 |
| 2021/05/13 | 3,020 | 3,020 | 2,923 | 2,933 | 132,200 |
| 2021/05/12 | 3,155 | 3,200 | 3,040 | 3,065 | 106,800 |
| 2021/05/11 | 3,150 | 3,200 | 3,115 | 3,140 | 148,600 |
| 2021/05/10 | 3,200 | 3,205 | 3,080 | 3,115 | 207,800 |
| 2021/05/07 | 3,070 | 3,100 | 3,025 | 3,065 | 151,500 |
| 2021/05/06 | 3,085 | 3,140 | 3,000 | 3,075 | 304,800 |
| 2021/04/30 | 3,075 | 3,130 | 3,075 | 3,120 | 142,300 |
| 2021/04/28 | 3,095 | 3,115 | 3,060 | 3,075 | 75,300 |
| 2021/04/27 | 3,095 | 3,135 | 3,080 | 3,115 | 74,300 |
| 2021/04/26 | 3,090 | 3,120 | 3,070 | 3,090 | 75,000 |
| 2021/04/23 | 3,085 | 3,130 | 3,085 | 3,110 | 35,400 |
| 2021/04/22 | 3,110 | 3,150 | 3,060 | 3,110 | 85,100 |
| 2021/04/21 | 3,110 | 3,145 | 3,090 | 3,095 | 106,100 |
| 2021/04/20 | 3,200 | 3,220 | 3,130 | 3,150 | 148,800 |
| 2021/04/19 | 3,235 | 3,270 | 3,215 | 3,220 | 72,700 |
| 2021/04/16 | 3,290 | 3,290 | 3,215 | 3,250 | 106,600 |
| 2021/04/15 | 3,300 | 3,365 | 3,265 | 3,300 | 115,700 |
| 2021/04/14 | 3,335 | 3,375 | 3,290 | 3,325 | 280,900 |
| 2021/04/13 | 3,190 | 3,295 | 3,180 | 3,280 | 209,100 |
| 2021/04/12 | 3,140 | 3,185 | 3,110 | 3,180 | 175,100 |
| 2021/04/09 | 2,997 | 3,105 | 2,986 | 3,080 | 182,800 |
| 2021/04/08 | 2,990 | 2,999 | 2,955 | 2,983 | 129,700 |
| 2021/04/07 | 3,000 | 3,040 | 2,984 | 3,030 | 91,000 |
| 2021/04/06 | 3,005 | 3,035 | 2,965 | 3,000 | 123,600 |
| 2021/04/05 | 3,030 | 3,035 | 2,974 | 3,035 | 82,400 |
| 2021/04/02 | 3,015 | 3,020 | 2,980 | 3,005 | 66,500 |
| 2021/04/01 | 3,005 | 3,020 | 2,976 | 3,015 | 93,900 |
| 2021/03/31 | 2,962 | 3,010 | 2,951 | 2,986 | 138,600 |
| 2021/03/30 | 3,055 | 3,055 | 3,000 | 3,010 | 101,900 |
| 2021/03/29 | 3,125 | 3,155 | 3,070 | 3,100 | 107,700 |
| 2021/03/26 | 3,060 | 3,090 | 3,060 | 3,085 | 66,500 |
| 2021/03/25 | 3,045 | 3,070 | 3,035 | 3,060 | 52,100 |
| 2021/03/24 | 3,040 | 3,080 | 3,010 | 3,050 | 87,500 |
| 2021/03/23 | 3,095 | 3,140 | 3,055 | 3,080 | 99,200 |
| 2021/03/22 | 3,010 | 3,090 | 2,990 | 3,065 | 150,600 |
| 2021/03/19 | 3,025 | 3,025 | 2,987 | 3,020 | 114,700 |
| 2021/03/18 | 3,080 | 3,090 | 3,005 | 3,035 | 110,600 |
| 2021/03/17 | 3,010 | 3,075 | 2,992 | 3,065 | 166,700 |
| 2021/03/16 | 2,917 | 3,020 | 2,901 | 3,005 | 227,100 |
| 2021/03/15 | 2,895 | 2,942 | 2,887 | 2,915 | 116,700 |
| 2021/03/12 | 2,870 | 2,928 | 2,855 | 2,914 | 168,800 |
| 2021/03/11 | 2,830 | 2,914 | 2,829 | 2,885 | 182,100 |
| 2021/03/10 | 2,853 | 2,876 | 2,805 | 2,856 | 162,700 |
| 2021/03/09 | 2,870 | 2,914 | 2,844 | 2,883 | 129,300 |
| 2021/03/08 | 2,954 | 2,978 | 2,866 | 2,877 | 159,600 |
| 2021/03/05 | 2,910 | 2,938 | 2,871 | 2,928 | 235,800 |
| 2021/03/04 | 2,786 | 2,888 | 2,773 | 2,870 | 297,100 |
| 2021/03/03 | 2,766 | 2,775 | 2,724 | 2,760 | 141,800 |
| 2021/03/02 | 2,744 | 2,768 | 2,731 | 2,766 | 215,200 |
| 2021/03/01 | 2,700 | 2,724 | 2,673 | 2,722 | 183,400 |
| 2021/02/26 | 2,724 | 2,744 | 2,660 | 2,671 | 255,500 |
| 2021/02/25 | 2,735 | 2,770 | 2,719 | 2,760 | 162,200 |
| 2021/02/24 | 2,750 | 2,773 | 2,710 | 2,721 | 271,400 |
| 2021/02/22 | 2,769 | 2,802 | 2,759 | 2,772 | 137,300 |
| 2021/02/19 | 2,786 | 2,792 | 2,748 | 2,758 | 166,100 |
| 2021/02/18 | 2,834 | 2,835 | 2,776 | 2,786 | 180,700 |
| 2021/02/17 | 2,834 | 2,860 | 2,802 | 2,837 | 169,300 |
| 2021/02/16 | 2,878 | 2,882 | 2,840 | 2,858 | 145,500 |
| 2021/02/15 | 2,812 | 2,883 | 2,800 | 2,878 | 189,700 |
| 2021/02/12 | 2,885 | 2,895 | 2,830 | 2,862 | 113,500 |
| 2021/02/10 | 2,904 | 2,923 | 2,883 | 2,895 | 127,400 |
| 2021/02/09 | 2,872 | 2,930 | 2,869 | 2,907 | 142,300 |
| 2021/02/08 | 2,900 | 2,909 | 2,855 | 2,868 | 236,600 |
| 2021/02/05 | 2,797 | 2,899 | 2,794 | 2,893 | 376,400 |
| 2021/02/04 | 2,728 | 2,785 | 2,728 | 2,747 | 332,100 |
| 2021/02/03 | 2,688 | 2,713 | 2,666 | 2,691 | 356,400 |
| 2021/02/02 | 2,770 | 2,793 | 2,632 | 2,638 | 387,400 |
| 2021/02/01 | 2,710 | 2,821 | 2,670 | 2,763 | 479,500 |
| 2021/01/29 | 2,679 | 2,732 | 2,630 | 2,630 | 629,400 |
| 2021/01/28 | 2,601 | 2,645 | 2,601 | 2,629 | 205,200 |
| 2021/01/27 | 2,694 | 2,745 | 2,665 | 2,679 | 286,100 |
| 2021/01/26 | 2,680 | 2,702 | 2,634 | 2,644 | 268,300 |
| 2021/01/25 | 2,588 | 2,662 | 2,533 | 2,650 | 378,000 |
| 2021/01/22 | 2,530 | 2,580 | 2,503 | 2,576 | 608,400 |
| 2021/01/21 | 2,495 | 2,530 | 2,492 | 2,530 | 456,800 |
| 2021/01/20 | 2,509 | 2,527 | 2,494 | 2,526 | 175,000 |
| 2021/01/19 | 2,531 | 2,531 | 2,500 | 2,501 | 165,800 |
| 2021/01/18 | 2,556 | 2,566 | 2,532 | 2,539 | 135,800 |
| 2021/01/15 | 2,601 | 2,638 | 2,545 | 2,597 | 122,400 |
| 2021/01/14 | 2,625 | 2,666 | 2,610 | 2,639 | 136,300 |
| 2021/01/13 | 2,596 | 2,626 | 2,567 | 2,608 | 163,700 |
| 2021/01/12 | 2,574 | 2,602 | 2,553 | 2,600 | 123,800 |
| 2021/01/08 | 2,544 | 2,577 | 2,532 | 2,560 | 94,300 |
| 2021/01/07 | 2,600 | 2,620 | 2,564 | 2,564 | 115,500 |
| 2021/01/06 | 2,550 | 2,572 | 2,544 | 2,550 | 62,600 |
| 2021/01/05 | 2,531 | 2,554 | 2,513 | 2,550 | 89,700 |
| 2021/01/04 | 2,598 | 2,598 | 2,531 | 2,540 | 98,100 |