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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,240 | 3,285 | 3,240 | 3,255 | 84,100 |
| 2022/12/29 | 3,205 | 3,240 | 3,195 | 3,240 | 73,500 |
| 2022/12/28 | 3,250 | 3,250 | 3,205 | 3,230 | 92,600 |
| 2022/12/27 | 3,220 | 3,270 | 3,215 | 3,265 | 56,300 |
| 2022/12/26 | 3,190 | 3,235 | 3,180 | 3,215 | 51,100 |
| 2022/12/23 | 3,215 | 3,230 | 3,200 | 3,200 | 67,900 |
| 2022/12/22 | 3,225 | 3,265 | 3,215 | 3,265 | 83,200 |
| 2022/12/21 | 3,205 | 3,235 | 3,190 | 3,200 | 84,500 |
| 2022/12/20 | 3,275 | 3,295 | 3,210 | 3,235 | 126,800 |
| 2022/12/19 | 3,200 | 3,280 | 3,200 | 3,275 | 68,800 |
| 2022/12/16 | 3,245 | 3,285 | 3,245 | 3,250 | 133,600 |
| 2022/12/15 | 3,250 | 3,285 | 3,240 | 3,275 | 97,600 |
| 2022/12/14 | 3,210 | 3,245 | 3,205 | 3,220 | 70,000 |
| 2022/12/13 | 3,210 | 3,220 | 3,180 | 3,200 | 101,700 |
| 2022/12/12 | 3,155 | 3,160 | 3,130 | 3,140 | 57,300 |
| 2022/12/09 | 3,185 | 3,215 | 3,175 | 3,190 | 56,600 |
| 2022/12/08 | 3,180 | 3,185 | 3,150 | 3,180 | 85,200 |
| 2022/12/07 | 3,175 | 3,215 | 3,175 | 3,185 | 70,800 |
| 2022/12/06 | 3,175 | 3,215 | 3,150 | 3,185 | 108,700 |
| 2022/12/05 | 3,185 | 3,210 | 3,165 | 3,210 | 110,700 |
| 2022/12/02 | 3,235 | 3,240 | 3,195 | 3,215 | 82,700 |
| 2022/12/01 | 3,300 | 3,315 | 3,275 | 3,275 | 114,900 |
| 2022/11/30 | 3,220 | 3,270 | 3,215 | 3,235 | 347,800 |
| 2022/11/29 | 3,275 | 3,305 | 3,225 | 3,260 | 91,000 |
| 2022/11/28 | 3,275 | 3,315 | 3,230 | 3,275 | 158,400 |
| 2022/11/25 | 3,355 | 3,380 | 3,300 | 3,300 | 126,200 |
| 2022/11/24 | 3,345 | 3,360 | 3,330 | 3,340 | 90,700 |
| 2022/11/22 | 3,340 | 3,355 | 3,320 | 3,325 | 102,600 |
| 2022/11/21 | 3,305 | 3,330 | 3,275 | 3,330 | 131,700 |
| 2022/11/18 | 3,310 | 3,395 | 3,305 | 3,315 | 217,300 |
| 2022/11/17 | 3,230 | 3,270 | 3,220 | 3,240 | 91,800 |
| 2022/11/16 | 3,190 | 3,240 | 3,175 | 3,235 | 121,200 |
| 2022/11/15 | 3,145 | 3,185 | 3,140 | 3,140 | 128,700 |
| 2022/11/14 | 3,205 | 3,205 | 3,140 | 3,145 | 74,600 |
| 2022/11/11 | 3,195 | 3,195 | 3,155 | 3,170 | 105,900 |
| 2022/11/10 | 3,170 | 3,170 | 3,110 | 3,110 | 134,100 |
| 2022/11/09 | 3,190 | 3,205 | 3,180 | 3,180 | 89,700 |
| 2022/11/08 | 3,150 | 3,190 | 3,140 | 3,170 | 138,900 |
| 2022/11/07 | 3,135 | 3,145 | 3,095 | 3,125 | 102,900 |
| 2022/11/04 | 3,110 | 3,170 | 3,095 | 3,115 | 217,000 |
| 2022/11/02 | 3,060 | 3,150 | 3,060 | 3,145 | 611,200 |
| 2022/11/01 | 3,090 | 3,210 | 3,050 | 3,080 | 687,700 |
| 2022/10/31 | 3,525 | 3,525 | 3,405 | 3,425 | 97,400 |
| 2022/10/28 | 3,475 | 3,505 | 3,445 | 3,470 | 251,800 |
| 2022/10/27 | 3,555 | 3,555 | 3,510 | 3,535 | 70,300 |
| 2022/10/26 | 3,565 | 3,570 | 3,530 | 3,545 | 57,000 |
| 2022/10/25 | 3,500 | 3,520 | 3,465 | 3,495 | 69,700 |
| 2022/10/24 | 3,585 | 3,600 | 3,525 | 3,525 | 57,200 |
| 2022/10/21 | 3,520 | 3,540 | 3,485 | 3,485 | 58,400 |
| 2022/10/20 | 3,530 | 3,535 | 3,450 | 3,495 | 86,100 |
| 2022/10/19 | 3,515 | 3,615 | 3,505 | 3,565 | 119,100 |
| 2022/10/18 | 3,545 | 3,570 | 3,500 | 3,520 | 52,000 |
| 2022/10/17 | 3,510 | 3,525 | 3,495 | 3,515 | 61,200 |
| 2022/10/14 | 3,510 | 3,555 | 3,485 | 3,530 | 99,500 |
| 2022/10/13 | 3,430 | 3,490 | 3,405 | 3,455 | 145,500 |
| 2022/10/12 | 3,560 | 3,585 | 3,395 | 3,460 | 280,900 |
| 2022/10/11 | 3,650 | 3,665 | 3,600 | 3,600 | 95,700 |
| 2022/10/07 | 3,780 | 3,780 | 3,730 | 3,730 | 55,500 |
| 2022/10/06 | 3,805 | 3,830 | 3,790 | 3,815 | 71,400 |
| 2022/10/05 | 3,850 | 3,850 | 3,780 | 3,780 | 57,700 |
| 2022/10/04 | 3,800 | 3,830 | 3,780 | 3,800 | 74,200 |
| 2022/10/03 | 3,705 | 3,760 | 3,675 | 3,745 | 68,600 |
| 2022/09/30 | 3,695 | 3,760 | 3,680 | 3,735 | 94,000 |
| 2022/09/29 | 3,680 | 3,760 | 3,660 | 3,755 | 86,500 |
| 2022/09/28 | 3,660 | 3,695 | 3,610 | 3,665 | 109,600 |
| 2022/09/27 | 3,690 | 3,735 | 3,655 | 3,675 | 69,200 |
| 2022/09/26 | 3,680 | 3,680 | 3,610 | 3,620 | 79,100 |
| 2022/09/22 | 3,665 | 3,700 | 3,615 | 3,680 | 59,800 |
| 2022/09/21 | 3,695 | 3,705 | 3,630 | 3,660 | 64,700 |
| 2022/09/20 | 3,730 | 3,775 | 3,725 | 3,750 | 60,000 |
| 2022/09/16 | 3,675 | 3,740 | 3,675 | 3,730 | 87,600 |
| 2022/09/15 | 3,730 | 3,730 | 3,690 | 3,715 | 48,400 |
| 2022/09/14 | 3,710 | 3,750 | 3,710 | 3,735 | 49,400 |
| 2022/09/13 | 3,815 | 3,830 | 3,800 | 3,815 | 32,300 |
| 2022/09/12 | 3,850 | 3,850 | 3,800 | 3,815 | 33,400 |
| 2022/09/09 | 3,750 | 3,790 | 3,730 | 3,790 | 55,300 |
| 2022/09/08 | 3,745 | 3,790 | 3,740 | 3,775 | 85,300 |
| 2022/09/07 | 3,750 | 3,750 | 3,660 | 3,720 | 65,700 |
| 2022/09/06 | 3,745 | 3,745 | 3,690 | 3,715 | 60,700 |
| 2022/09/05 | 3,730 | 3,740 | 3,700 | 3,720 | 64,500 |
| 2022/09/02 | 3,785 | 3,785 | 3,730 | 3,760 | 79,700 |
| 2022/09/01 | 3,860 | 3,875 | 3,775 | 3,790 | 101,700 |
| 2022/08/31 | 3,710 | 3,885 | 3,710 | 3,860 | 231,500 |
| 2022/08/30 | 3,660 | 3,700 | 3,650 | 3,670 | 276,100 |
| 2022/08/29 | 3,660 | 3,680 | 3,635 | 3,650 | 116,100 |
| 2022/08/26 | 3,735 | 3,760 | 3,700 | 3,735 | 147,600 |
| 2022/08/25 | 3,790 | 3,820 | 3,785 | 3,790 | 62,200 |
| 2022/08/24 | 3,740 | 3,780 | 3,730 | 3,765 | 81,500 |
| 2022/08/23 | 3,770 | 3,795 | 3,745 | 3,765 | 91,800 |
| 2022/08/22 | 3,825 | 3,835 | 3,785 | 3,800 | 98,600 |
| 2022/08/19 | 3,875 | 3,910 | 3,865 | 3,880 | 84,900 |
| 2022/08/18 | 3,860 | 3,895 | 3,850 | 3,875 | 93,300 |
| 2022/08/17 | 3,895 | 3,925 | 3,880 | 3,925 | 114,600 |
| 2022/08/16 | 3,895 | 3,895 | 3,840 | 3,855 | 81,300 |
| 2022/08/15 | 3,995 | 3,995 | 3,895 | 3,895 | 146,700 |
| 2022/08/12 | 4,000 | 4,040 | 3,975 | 3,980 | 86,500 |
| 2022/08/10 | 4,020 | 4,025 | 3,940 | 3,945 | 61,200 |
| 2022/08/09 | 4,000 | 4,080 | 3,995 | 4,035 | 100,900 |
| 2022/08/08 | 3,990 | 4,010 | 3,955 | 3,970 | 145,900 |
| 2022/08/05 | 3,890 | 4,010 | 3,875 | 3,980 | 140,400 |
| 2022/08/04 | 3,925 | 3,925 | 3,870 | 3,915 | 106,200 |
| 2022/08/03 | 3,915 | 3,915 | 3,870 | 3,875 | 78,700 |
| 2022/08/02 | 3,805 | 3,915 | 3,785 | 3,900 | 230,400 |
| 2022/08/01 | 3,900 | 3,935 | 3,855 | 3,875 | 213,900 |
| 2022/07/29 | 3,820 | 3,820 | 3,740 | 3,760 | 129,800 |
| 2022/07/28 | 3,750 | 3,795 | 3,710 | 3,770 | 106,200 |
| 2022/07/27 | 3,700 | 3,740 | 3,690 | 3,710 | 84,100 |
| 2022/07/26 | 3,745 | 3,780 | 3,740 | 3,770 | 83,900 |
| 2022/07/25 | 3,785 | 3,825 | 3,780 | 3,800 | 74,000 |
| 2022/07/22 | 3,795 | 3,835 | 3,790 | 3,790 | 73,900 |
| 2022/07/21 | 3,665 | 3,775 | 3,665 | 3,770 | 112,200 |
| 2022/07/20 | 3,635 | 3,705 | 3,630 | 3,680 | 91,000 |
| 2022/07/19 | 3,590 | 3,620 | 3,560 | 3,620 | 107,900 |
| 2022/07/15 | 3,580 | 3,580 | 3,500 | 3,545 | 94,800 |
| 2022/07/14 | 3,535 | 3,595 | 3,515 | 3,580 | 92,600 |
| 2022/07/13 | 3,540 | 3,540 | 3,460 | 3,510 | 74,000 |
| 2022/07/12 | 3,545 | 3,555 | 3,480 | 3,500 | 57,200 |
| 2022/07/11 | 3,560 | 3,570 | 3,530 | 3,565 | 86,800 |
| 2022/07/08 | 3,510 | 3,515 | 3,455 | 3,470 | 79,000 |
| 2022/07/07 | 3,525 | 3,525 | 3,465 | 3,485 | 67,600 |
| 2022/07/06 | 3,465 | 3,490 | 3,450 | 3,470 | 77,700 |
| 2022/07/05 | 3,505 | 3,525 | 3,475 | 3,485 | 90,000 |
| 2022/07/04 | 3,470 | 3,495 | 3,450 | 3,470 | 35,000 |
| 2022/07/01 | 3,470 | 3,485 | 3,400 | 3,425 | 74,000 |
| 2022/06/30 | 3,475 | 3,520 | 3,445 | 3,485 | 78,900 |
| 2022/06/29 | 3,480 | 3,480 | 3,430 | 3,440 | 109,100 |
| 2022/06/28 | 3,500 | 3,540 | 3,445 | 3,490 | 78,600 |
| 2022/06/27 | 3,525 | 3,525 | 3,450 | 3,495 | 69,200 |
| 2022/06/24 | 3,480 | 3,535 | 3,470 | 3,525 | 56,000 |
| 2022/06/23 | 3,450 | 3,540 | 3,440 | 3,455 | 43,000 |
| 2022/06/22 | 3,550 | 3,560 | 3,485 | 3,495 | 63,600 |
| 2022/06/21 | 3,485 | 3,560 | 3,480 | 3,530 | 59,100 |
| 2022/06/20 | 3,480 | 3,500 | 3,385 | 3,430 | 75,500 |
| 2022/06/17 | 3,380 | 3,460 | 3,360 | 3,450 | 82,700 |
| 2022/06/16 | 3,495 | 3,510 | 3,425 | 3,440 | 37,200 |
| 2022/06/15 | 3,440 | 3,465 | 3,425 | 3,450 | 43,600 |
| 2022/06/14 | 3,405 | 3,455 | 3,380 | 3,435 | 80,400 |
| 2022/06/13 | 3,430 | 3,490 | 3,430 | 3,480 | 67,600 |
| 2022/06/10 | 3,530 | 3,540 | 3,500 | 3,515 | 70,500 |
| 2022/06/09 | 3,590 | 3,615 | 3,565 | 3,565 | 45,900 |
| 2022/06/08 | 3,530 | 3,575 | 3,525 | 3,570 | 93,800 |
| 2022/06/07 | 3,515 | 3,570 | 3,510 | 3,540 | 76,300 |
| 2022/06/06 | 3,560 | 3,575 | 3,500 | 3,535 | 123,400 |
| 2022/06/03 | 3,560 | 3,585 | 3,480 | 3,535 | 69,500 |
| 2022/06/02 | 3,575 | 3,585 | 3,495 | 3,530 | 92,300 |
| 2022/06/01 | 3,490 | 3,655 | 3,490 | 3,640 | 227,300 |
| 2022/05/31 | 3,475 | 3,590 | 3,430 | 3,475 | 419,900 |
| 2022/05/30 | 3,435 | 3,500 | 3,425 | 3,480 | 204,800 |
| 2022/05/27 | 3,345 | 3,420 | 3,315 | 3,390 | 180,700 |
| 2022/05/26 | 3,295 | 3,295 | 3,250 | 3,255 | 80,900 |
| 2022/05/25 | 3,300 | 3,315 | 3,255 | 3,295 | 76,500 |
| 2022/05/24 | 3,275 | 3,300 | 3,250 | 3,270 | 82,200 |
| 2022/05/23 | 3,260 | 3,320 | 3,255 | 3,280 | 74,200 |
| 2022/05/20 | 3,190 | 3,230 | 3,135 | 3,225 | 84,900 |
| 2022/05/19 | 3,095 | 3,140 | 3,085 | 3,125 | 50,400 |
| 2022/05/18 | 3,125 | 3,145 | 3,090 | 3,145 | 67,900 |
| 2022/05/17 | 3,125 | 3,125 | 3,090 | 3,100 | 48,400 |
| 2022/05/16 | 3,150 | 3,160 | 3,100 | 3,135 | 104,600 |
| 2022/05/13 | 3,065 | 3,085 | 3,035 | 3,040 | 66,700 |
| 2022/05/12 | 3,075 | 3,075 | 3,000 | 3,030 | 67,300 |
| 2022/05/11 | 3,130 | 3,135 | 3,045 | 3,095 | 62,000 |
| 2022/05/10 | 3,170 | 3,170 | 3,100 | 3,150 | 75,800 |
| 2022/05/09 | 3,185 | 3,210 | 3,130 | 3,175 | 112,400 |
| 2022/05/06 | 3,170 | 3,230 | 3,155 | 3,230 | 68,100 |
| 2022/05/02 | 3,190 | 3,230 | 3,130 | 3,200 | 143,400 |
| 2022/04/28 | 3,020 | 3,090 | 3,005 | 3,075 | 94,600 |
| 2022/04/27 | 2,990 | 3,040 | 2,936 | 3,025 | 153,100 |
| 2022/04/26 | 3,060 | 3,100 | 3,045 | 3,090 | 41,100 |
| 2022/04/25 | 3,000 | 3,060 | 3,000 | 3,020 | 87,100 |
| 2022/04/22 | 3,060 | 3,080 | 3,030 | 3,080 | 60,600 |
| 2022/04/21 | 3,095 | 3,125 | 3,075 | 3,090 | 62,900 |
| 2022/04/20 | 3,075 | 3,105 | 3,060 | 3,075 | 59,800 |
| 2022/04/19 | 3,035 | 3,090 | 3,035 | 3,080 | 57,000 |
| 2022/04/18 | 3,005 | 3,040 | 2,972 | 3,020 | 49,300 |
| 2022/04/15 | 3,085 | 3,090 | 3,030 | 3,030 | 46,000 |
| 2022/04/14 | 3,105 | 3,155 | 3,105 | 3,145 | 34,100 |
| 2022/04/13 | 3,100 | 3,150 | 3,090 | 3,105 | 57,100 |
| 2022/04/12 | 3,130 | 3,165 | 3,080 | 3,085 | 83,600 |
| 2022/04/11 | 3,185 | 3,185 | 3,115 | 3,150 | 41,900 |
| 2022/04/08 | 3,245 | 3,255 | 3,155 | 3,175 | 68,400 |
| 2022/04/07 | 3,175 | 3,255 | 3,170 | 3,245 | 67,400 |
| 2022/04/06 | 3,275 | 3,290 | 3,235 | 3,245 | 54,000 |
| 2022/04/05 | 3,295 | 3,330 | 3,280 | 3,295 | 77,600 |
| 2022/04/04 | 3,210 | 3,240 | 3,165 | 3,230 | 54,100 |
| 2022/04/01 | 3,210 | 3,240 | 3,160 | 3,210 | 74,200 |
| 2022/03/31 | 3,200 | 3,240 | 3,185 | 3,190 | 66,800 |
| 2022/03/30 | 3,255 | 3,260 | 3,205 | 3,230 | 118,300 |
| 2022/03/29 | 3,290 | 3,295 | 3,245 | 3,280 | 108,100 |
| 2022/03/28 | 3,290 | 3,290 | 3,225 | 3,235 | 53,300 |
| 2022/03/25 | 3,285 | 3,290 | 3,255 | 3,280 | 46,800 |
| 2022/03/24 | 3,250 | 3,265 | 3,205 | 3,240 | 57,500 |
| 2022/03/23 | 3,215 | 3,315 | 3,190 | 3,275 | 89,600 |
| 2022/03/22 | 3,210 | 3,230 | 3,150 | 3,170 | 77,200 |
| 2022/03/18 | 3,135 | 3,160 | 3,105 | 3,150 | 114,100 |
| 2022/03/17 | 3,150 | 3,230 | 3,115 | 3,140 | 94,000 |
| 2022/03/16 | 3,115 | 3,140 | 3,085 | 3,090 | 81,000 |
| 2022/03/15 | 3,180 | 3,180 | 3,080 | 3,080 | 122,300 |
| 2022/03/14 | 3,070 | 3,075 | 3,010 | 3,040 | 63,300 |
| 2022/03/11 | 3,005 | 3,070 | 3,005 | 3,060 | 97,000 |
| 2022/03/10 | 3,065 | 3,120 | 3,055 | 3,100 | 117,800 |
| 2022/03/09 | 3,005 | 3,005 | 2,911 | 2,923 | 114,700 |
| 2022/03/08 | 3,040 | 3,060 | 2,943 | 2,951 | 131,600 |
| 2022/03/07 | 3,080 | 3,120 | 3,035 | 3,040 | 150,100 |
| 2022/03/04 | 3,230 | 3,240 | 3,165 | 3,175 | 79,500 |
| 2022/03/03 | 3,270 | 3,275 | 3,230 | 3,255 | 68,400 |
| 2022/03/02 | 3,185 | 3,265 | 3,160 | 3,245 | 113,300 |
| 2022/03/01 | 3,230 | 3,270 | 3,205 | 3,235 | 72,000 |
| 2022/02/28 | 3,165 | 3,165 | 3,110 | 3,160 | 109,900 |
| 2022/02/25 | 3,055 | 3,175 | 3,055 | 3,175 | 61,100 |
| 2022/02/24 | 3,085 | 3,135 | 3,055 | 3,090 | 56,700 |
| 2022/02/22 | 3,095 | 3,125 | 3,085 | 3,115 | 62,800 |
| 2022/02/21 | 3,155 | 3,195 | 3,125 | 3,155 | 66,400 |
| 2022/02/18 | 3,170 | 3,230 | 3,165 | 3,205 | 59,200 |
| 2022/02/17 | 3,230 | 3,250 | 3,175 | 3,180 | 54,900 |
| 2022/02/16 | 3,185 | 3,215 | 3,170 | 3,215 | 43,700 |
| 2022/02/15 | 3,210 | 3,210 | 3,155 | 3,185 | 54,700 |
| 2022/02/14 | 3,200 | 3,215 | 3,140 | 3,185 | 74,900 |
| 2022/02/10 | 3,315 | 3,320 | 3,265 | 3,295 | 162,500 |
| 2022/02/09 | 3,140 | 3,205 | 3,130 | 3,200 | 147,000 |
| 2022/02/08 | 3,185 | 3,225 | 3,070 | 3,080 | 154,700 |
| 2022/02/07 | 3,120 | 3,215 | 3,120 | 3,190 | 139,500 |
| 2022/02/04 | 3,160 | 3,215 | 3,105 | 3,135 | 115,900 |
| 2022/02/03 | 3,065 | 3,185 | 3,065 | 3,170 | 123,100 |
| 2022/02/02 | 3,155 | 3,195 | 3,090 | 3,110 | 226,800 |
| 2022/02/01 | 3,245 | 3,255 | 3,105 | 3,115 | 427,600 |
| 2022/01/31 | 2,872 | 2,927 | 2,860 | 2,907 | 200,300 |
| 2022/01/28 | 2,854 | 2,867 | 2,801 | 2,832 | 148,000 |
| 2022/01/27 | 2,978 | 2,997 | 2,805 | 2,816 | 241,400 |
| 2022/01/26 | 2,987 | 3,035 | 2,959 | 2,998 | 136,700 |
| 2022/01/25 | 3,015 | 3,035 | 2,957 | 2,974 | 165,300 |
| 2022/01/24 | 3,045 | 3,085 | 3,005 | 3,070 | 97,200 |
| 2022/01/21 | 3,065 | 3,125 | 3,015 | 3,115 | 100,000 |
| 2022/01/20 | 3,070 | 3,130 | 3,065 | 3,100 | 175,900 |
| 2022/01/19 | 3,130 | 3,165 | 3,065 | 3,075 | 203,100 |
| 2022/01/18 | 3,160 | 3,205 | 3,150 | 3,155 | 101,200 |
| 2022/01/17 | 3,180 | 3,245 | 3,170 | 3,200 | 38,200 |
| 2022/01/14 | 3,145 | 3,190 | 3,145 | 3,180 | 81,500 |
| 2022/01/13 | 3,270 | 3,270 | 3,175 | 3,175 | 62,900 |
| 2022/01/12 | 3,200 | 3,245 | 3,185 | 3,225 | 98,200 |
| 2022/01/11 | 3,195 | 3,195 | 3,145 | 3,150 | 74,500 |
| 2022/01/07 | 3,215 | 3,215 | 3,155 | 3,195 | 45,800 |
| 2022/01/06 | 3,195 | 3,205 | 3,145 | 3,150 | 51,600 |
| 2022/01/05 | 3,280 | 3,290 | 3,180 | 3,190 | 68,500 |
| 2022/01/04 | 3,280 | 3,310 | 3,235 | 3,275 | 103,700 |