9715 トランスコスモス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,240	1,240	1,205	1,213	70,700	606.50
2002-12-27	1,249	1,249	1,220	1,223	90,500	611.50
2002-12-26	1,205	1,269	1,205	1,250	95,000	625
2002-12-25	1,212	1,229	1,205	1,220	138,000	610
2002-12-24	1,180	1,259	1,180	1,250	197,600	625
2002-12-20	1,200	1,210	1,150	1,180	189,900	590
2002-12-19	1,100	1,226	1,100	1,226	220,200	613
2002-12-18	1,140	1,155	1,130	1,141	168,300	570.50
2002-12-17	1,201	1,230	1,171	1,171	154,400	585.50
2002-12-16	1,160	1,186	1,140	1,160	150,700	580
2002-12-13	1,223	1,259	1,181	1,200	259,200	600
2002-12-12	1,235	1,265	1,220	1,221	214,000	610.50
2002-12-11	1,302	1,320	1,252	1,255	259,100	627.50
2002-12-10	1,302	1,339	1,291	1,317	250,300	658.50
2002-12-09	1,353	1,426	1,321	1,362	230,900	681
2002-12-06	1,416	1,470	1,391	1,393	256,600	696.50
2002-12-05	1,530	1,560	1,490	1,493	160,700	746.50
2002-12-04	1,600	1,630	1,551	1,570	176,200	785
2002-12-03	1,690	1,738	1,661	1,666	206,300	833
2002-12-02	1,665	1,730	1,615	1,702	315,100	851
2002-11-29	1,540	1,630	1,519	1,615	162,100	807.50
2002-11-28	1,577	1,600	1,487	1,550	232,800	775
2002-11-27	1,478	1,569	1,460	1,517	210,100	758.50
2002-11-26	1,601	1,659	1,501	1,508	558,200	754
2002-11-25	1,380	1,571	1,373	1,571	397,900	785.50
2002-11-22	1,358	1,375	1,300	1,371	230,700	685.50
2002-11-21	1,350	1,356	1,230	1,298	326,600	649
2002-11-20	1,200	1,360	1,181	1,270	476,000	635
2002-11-19	1,024	1,194	971	1,160	460,400	580
2002-11-18	1,138	1,140	1,064	1,064	299,900	532
2002-11-15	1,114	1,198	1,111	1,198	414,100	599
2002-11-14	1,274	1,274	1,274	1,274	35,400	637
2002-11-13	1,536	1,539	1,473	1,474	61,500	737
2002-11-12	1,434	1,555	1,434	1,539	118,500	769.50
2002-11-11	1,539	1,539	1,472	1,474	96,700	737
2002-11-08	1,549	1,568	1,520	1,520	62,000	760
2002-11-07	1,600	1,625	1,576	1,576	85,900	788
2002-11-06	1,620	1,640	1,576	1,600	118,800	800
2002-11-05	1,530	1,600	1,530	1,600	139,800	800
2002-11-01	1,540	1,540	1,496	1,512	108,900	756
2002-10-31	1,609	1,614	1,515	1,539	73,100	769.50
2002-10-30	1,541	1,610	1,541	1,577	34,100	788.50
2002-10-29	1,489	1,558	1,489	1,554	42,400	777
2002-10-28	1,480	1,549	1,479	1,549	65,800	774.50
2002-10-25	1,539	1,565	1,511	1,539	67,800	769.50
2002-10-24	1,620	1,622	1,540	1,543	62,100	771.50
2002-10-23	1,512	1,600	1,512	1,596	83,600	798
2002-10-22	1,740	1,740	1,601	1,602	86,600	801
2002-10-21	1,750	1,769	1,725	1,738	56,400	869
2002-10-18	1,730	1,780	1,720	1,780	69,900	890
2002-10-17	1,610	1,701	1,610	1,699	56,100	849.50
2002-10-16	1,709	1,720	1,624	1,640	132,500	820
2002-10-15	1,628	1,690	1,600	1,690	131,400	845
2002-10-11	1,599	1,599	1,531	1,538	162,200	769
2002-10-10	1,452	1,520	1,400	1,500	266,800	750
2002-10-09	1,662	1,669	1,518	1,522	158,800	761
2002-10-08	1,588	1,700	1,561	1,660	142,600	830
2002-10-07	1,749	1,759	1,690	1,708	137,400	854
2002-10-04	1,801	1,850	1,801	1,839	113,100	919.50
2002-10-03	1,934	1,940	1,870	1,870	98,100	935
2002-10-02	2,030	2,060	2,005	2,005	54,200	1,002.50
2002-10-01	2,050	2,050	2,000	2,015	42,500	1,007.50
2002-09-30	2,035	2,070	2,020	2,060	40,100	1,030
2002-09-27	2,020	2,080	2,020	2,080	62,300	1,040
2002-09-26	1,999	2,000	1,976	1,992	64,600	996
2002-09-25	1,951	2,005	1,951	1,961	49,200	980.50
2002-09-24	1,980	1,980	1,951	1,970	75,500	985
2002-09-20	2,010	2,055	1,975	2,005	65,300	1,002.50
2002-09-19	2,090	2,150	2,080	2,090	79,000	1,045
2002-09-18	2,030	2,035	1,995	2,030	61,700	1,015
2002-09-17	2,030	2,075	2,010	2,060	57,500	1,030
2002-09-13	2,000	2,015	1,965	1,966	118,300	983
2002-09-12	2,010	2,070	2,005	2,035	55,500	1,017.50
2002-09-11	2,010	2,060	2,010	2,045	67,700	1,022.50
2002-09-10	2,055	2,110	2,015	2,030	44,600	1,015
2002-09-09	2,050	2,100	2,040	2,055	58,700	1,027.50
2002-09-06	1,986	2,000	1,960	2,000	82,200	1,000
2002-09-05	2,060	2,070	2,020	2,060	82,700	1,030
2002-09-04	2,000	2,050	1,980	1,988	130,800	994
2002-09-03	2,150	2,155	2,080	2,100	119,500	1,050
2002-09-02	2,230	2,230	2,175	2,190	51,200	1,095
2002-08-30	2,275	2,280	2,225	2,255	62,500	1,127.50
2002-08-29	2,245	2,265	2,225	2,225	70,900	1,112.50
2002-08-28	2,280	2,320	2,260	2,275	65,300	1,137.50
2002-08-27	2,385	2,430	2,320	2,320	57,200	1,160
2002-08-26	2,360	2,460	2,310	2,395	94,900	1,197.50
2002-08-23	2,315	2,410	2,300	2,370	153,000	1,185
2002-08-22	2,250	2,310	2,220	2,290	118,100	1,145
2002-08-21	2,145	2,235	2,145	2,220	55,200	1,110
2002-08-20	2,225	2,255	2,150	2,165	72,700	1,082.50
2002-08-19	2,235	2,235	2,165	2,185	46,100	1,092.50
2002-08-16	2,250	2,315	2,210	2,275	77,300	1,137.50
2002-08-15	2,185	2,260	2,185	2,255	96,500	1,127.50
2002-08-14	2,150	2,160	2,130	2,135	70,200	1,067.50
2002-08-13	2,150	2,200	2,150	2,170	79,800	1,085
2002-08-12	2,290	2,290	2,210	2,215	92,000	1,107.50
2002-08-09	2,160	2,250	2,110	2,250	164,800	1,125
2002-08-08	2,260	2,295	2,100	2,145	114,100	1,072.50
2002-08-07	2,200	2,265	2,195	2,220	165,000	1,110
2002-08-06	2,175	2,220	2,120	2,160	143,900	1,080
2002-08-05	2,300	2,345	2,285	2,290	108,100	1,145
2002-08-02	2,350	2,380	2,325	2,330	196,500	1,165
2002-08-01	2,460	2,460	2,400	2,435	83,200	1,217.50
2002-07-31	2,550	2,550	2,480	2,500	61,400	1,250
2002-07-30	2,535	2,575	2,505	2,570	89,900	1,285
2002-07-29	2,545	2,545	2,405	2,415	93,500	1,207.50
2002-07-26	2,550	2,580	2,440	2,445	104,600	1,222.50
2002-07-25	2,725	2,725	2,555	2,560	83,000	1,280
2002-07-24	2,650	2,660	2,560	2,660	91,200	1,330
2002-07-23	2,590	2,665	2,590	2,655	81,300	1,327.50
2002-07-22	2,555	2,595	2,530	2,590	99,800	1,295
2002-07-19	2,680	2,680	2,590	2,600	74,200	1,300
2002-07-18	2,685	2,750	2,595	2,700	110,200	1,350
2002-07-17	2,650	2,660	2,555	2,645	158,300	1,322.50
2002-07-16	2,670	2,740	2,660	2,685	95,100	1,342.50
2002-07-15	2,690	2,740	2,680	2,690	56,400	1,345
2002-07-12	2,710	2,800	2,710	2,765	58,700	1,382.50
2002-07-11	2,780	2,780	2,705	2,730	89,800	1,365
2002-07-10	2,920	2,920	2,845	2,845	58,000	1,422.50
2002-07-09	2,825	2,920	2,800	2,920	91,200	1,460
2002-07-08	3,000	3,000	2,865	2,865	192,200	1,432.50
2002-07-05	2,875	2,980	2,875	2,940	170,800	1,470
2002-07-04	2,855	2,875	2,815	2,875	79,500	1,437.50
2002-07-03	2,790	2,850	2,755	2,815	92,000	1,407.50
2002-07-02	2,770	2,820	2,720	2,815	53,200	1,407.50
2002-07-01	2,765	2,840	2,750	2,825	125,200	1,412.50
2002-06-28	2,740	2,775	2,680	2,715	115,600	1,357.50
2002-06-27	2,725	2,745	2,670	2,700	76,000	1,350
2002-06-26	2,700	2,755	2,630	2,645	131,800	1,322.50
2002-06-25	2,770	2,820	2,730	2,755	106,500	1,377.50
2002-06-24	2,595	2,750	2,595	2,730	182,500	1,365
2002-06-21	2,730	2,765	2,680	2,715	91,200	1,357.50
2002-06-20	2,615	2,775	2,610	2,775	177,400	1,387.50
2002-06-19	2,870	2,870	2,665	2,690	111,700	1,345
2002-06-18	2,890	2,920	2,850	2,870	71,900	1,435
2002-06-17	2,855	2,890	2,755	2,810	123,300	1,405
2002-06-14	2,860	2,920	2,850	2,855	245,000	1,427.50
2002-06-13	2,950	3,000	2,920	2,960	142,700	1,480
2002-06-12	3,060	3,060	2,990	3,000	107,900	1,500
2002-06-11	3,030	3,090	3,030	3,060	99,200	1,530
2002-06-10	3,110	3,140	3,070	3,080	111,600	1,540
2002-06-07	3,200	3,200	3,160	3,190	130,200	1,595
2002-06-06	3,340	3,360	3,300	3,300	52,900	1,650
2002-06-05	3,320	3,390	3,270	3,290	86,400	1,645
2002-06-04	3,340	3,340	3,250	3,270	62,600	1,635
2002-06-03	3,250	3,360	3,240	3,290	160,400	1,645
2002-05-31	3,400	3,440	3,300	3,310	77,000	1,655
2002-05-30	3,400	3,430	3,380	3,400	59,300	1,700
2002-05-29	3,320	3,430	3,320	3,400	106,700	1,700
2002-05-28	3,350	3,350	3,280	3,320	58,900	1,660
2002-05-27	3,300	3,370	3,300	3,310	80,300	1,655
2002-05-24	3,200	3,350	3,200	3,350	151,700	1,675
2002-05-23	3,510	3,560	3,250	3,300	224,400	1,650
2002-05-22	3,400	3,490	3,400	3,460	51,700	1,730
2002-05-21	3,410	3,470	3,370	3,470	65,900	1,735
2002-05-20	3,450	3,460	3,400	3,410	64,900	1,705
2002-05-17	3,420	3,460	3,340	3,400	104,200	1,700
2002-05-16	3,300	3,380	3,260	3,380	151,300	1,690
2002-05-15	3,190	3,320	3,190	3,280	139,300	1,640
2002-05-14	3,320	3,340	3,130	3,140	107,800	1,570
2002-05-13	3,160	3,220	3,150	3,220	99,100	1,610
2002-05-10	3,230	3,290	3,150	3,260	87,700	1,630
2002-05-09	3,380	3,380	3,230	3,250	128,400	1,625
2002-05-08	3,000	3,200	3,000	3,180	171,800	1,590
2002-05-07	3,050	3,090	3,010	3,040	250,400	1,520
2002-05-02	3,320	3,350	3,260	3,280	104,100	1,640
2002-05-01	3,320	3,380	3,320	3,350	86,800	1,675
2002-04-30	3,310	3,390	3,310	3,310	96,700	1,655
2002-04-26	3,500	3,530	3,440	3,450	51,500	1,725
2002-04-25	3,460	3,550	3,450	3,500	84,600	1,750
2002-04-24	3,420	3,480	3,420	3,440	109,100	1,720
2002-04-23	3,500	3,520	3,400	3,410	164,400	1,705
2002-04-22	3,470	3,600	3,470	3,550	92,800	1,775
2002-04-19	3,430	3,500	3,420	3,470	93,400	1,735
2002-04-18	3,580	3,590	3,430	3,450	106,300	1,725
2002-04-17	3,650	3,670	3,570	3,600	203,100	1,800
2002-04-16	3,450	3,570	3,420	3,550	213,900	1,775
2002-04-15	3,330	3,450	3,280	3,440	78,900	1,720
2002-04-12	3,360	3,390	3,290	3,310	132,500	1,655
2002-04-11	3,460	3,490	3,360	3,410	131,000	1,705
2002-04-10	3,390	3,470	3,330	3,390	134,000	1,695
2002-04-09	3,490	3,530	3,420	3,460	151,500	1,730
2002-04-08	3,550	3,550	3,460	3,480	218,100	1,740
2002-04-05	3,640	3,740	3,580	3,590	139,400	1,795
2002-04-04	3,720	3,840	3,710	3,740	152,000	1,870
2002-04-03	3,670	3,770	3,590	3,710	92,600	1,855
2002-04-02	3,590	3,770	3,590	3,700	91,300	1,850
2002-04-01	3,750	3,780	3,550	3,640	94,400	1,820
2002-03-29	3,900	3,980	3,770	3,790	78,500	1,895
2002-03-28	4,010	4,050	3,930	3,950	102,700	1,975
2002-03-27	3,900	3,980	3,840	3,960	106,300	1,980
2002-03-26	3,870	3,990	3,750	3,810	125,200	1,905
2002-03-25	4,090	4,100	3,960	4,000	76,800	2,000
2002-03-22	4,100	4,120	4,050	4,110	112,300	2,055
2002-03-20	4,280	4,280	4,150	4,170	166,000	2,085
2002-03-19	4,000	4,240	4,000	4,230	197,500	2,115
2002-03-18	4,230	4,260	3,950	3,980	130,400	1,990
2002-03-15	4,240	4,290	4,160	4,190	110,000	2,095
2002-03-14	3,900	4,180	3,870	4,110	166,400	2,055
2002-03-13	4,040	4,300	3,900	3,940	237,000	1,970
2002-03-12	4,540	4,610	4,100	4,140	340,500	2,070
2002-03-11	4,500	4,600	4,330	4,590	563,900	2,295
2002-03-08	3,790	4,240	3,780	4,180	453,800	2,090
2002-03-07	3,570	3,740	3,550	3,740	125,900	1,870
2002-03-06	3,490	3,590	3,470	3,470	57,700	1,735
2002-03-05	3,620	3,650	3,480	3,540	126,300	1,770
2002-03-04	3,420	3,550	3,400	3,520	170,400	1,760
2002-03-01	3,180	3,290	3,120	3,270	74,900	1,635
2002-02-28	3,140	3,240	3,100	3,110	74,900	1,555
2002-02-27	3,000	3,090	3,000	3,060	56,100	1,530
2002-02-26	3,190	3,200	2,945	2,990	60,300	1,495
2002-02-25	3,110	3,190	3,100	3,150	37,500	1,575
2002-02-22	3,000	3,150	2,910	3,080	43,200	1,540
2002-02-21	3,030	3,040	2,990	3,020	49,800	1,510
2002-02-20	2,855	2,920	2,855	2,905	56,200	1,452.50
2002-02-19	3,060	3,110	2,950	2,955	50,600	1,477.50
2002-02-18	3,050	3,130	3,010	3,110	25,300	1,555
2002-02-15	3,160	3,160	3,060	3,090	90,500	1,545
2002-02-14	3,180	3,220	3,170	3,210	95,100	1,605
2002-02-13	3,130	3,190	3,070	3,110	76,700	1,555
2002-02-12	3,000	3,080	2,990	3,030	107,000	1,515
2002-02-08	3,020	3,050	2,975	2,995	110,800	1,497.50
2002-02-07	2,925	2,995	2,880	2,975	171,000	1,487.50
2002-02-06	2,625	2,820	2,625	2,805	164,400	1,402.50
2002-02-05	2,540	2,710	2,540	2,665	175,300	1,332.50
2002-02-04	2,810	2,840	2,735	2,740	157,900	1,370
2002-02-01	3,100	3,130	2,960	2,990	112,600	1,495
2002-01-31	3,100	3,100	3,030	3,040	106,900	1,520
2002-01-30	3,100	3,120	3,060	3,100	64,700	1,550
2002-01-29	3,300	3,320	3,200	3,210	32,900	1,605
2002-01-28	3,200	3,300	3,200	3,300	62,300	1,650
2002-01-25	3,300	3,310	3,240	3,240	55,100	1,620
2002-01-24	3,290	3,370	3,250	3,300	48,100	1,650
2002-01-23	3,260	3,340	3,260	3,300	54,700	1,650
2002-01-22	3,390	3,390	3,290	3,290	46,600	1,645
2002-01-21	3,380	3,420	3,330	3,400	20,200	1,700
2002-01-18	3,380	3,420	3,310	3,420	72,300	1,710
2002-01-17	3,300	3,330	3,240	3,290	74,500	1,645
2002-01-16	3,350	3,410	3,320	3,380	90,300	1,690
2002-01-15	3,390	3,490	3,300	3,490	78,800	1,745
2002-01-11	3,480	3,620	3,470	3,490	81,300	1,745
2002-01-10	3,520	3,560	3,470	3,480	50,400	1,740
2002-01-09	3,540	3,590	3,500	3,570	67,300	1,785
2002-01-08	3,520	3,600	3,460	3,490	53,300	1,745
2002-01-07	3,680	3,680	3,540	3,620	43,900	1,810
2002-01-04	3,560	3,660	3,510	3,580	53,200	1,790

分割・併合履歴： [2006-03-28]1株→2株 [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30