9715 トランスコスモス(株) の時系列データ [2013年度]

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

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