9715 トランスコスモス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,686	2,733	2,681	2,732	54,800	2,732
2016-12-29	2,741	2,741	2,691	2,711	53,200	2,711
2016-12-28	2,697	2,750	2,692	2,750	39,400	2,750
2016-12-27	2,716	2,740	2,708	2,721	31,700	2,721
2016-12-26	2,700	2,746	2,697	2,733	51,800	2,733
2016-12-22	2,709	2,711	2,686	2,700	50,000	2,700
2016-12-21	2,750	2,750	2,701	2,704	63,900	2,704
2016-12-20	2,722	2,749	2,707	2,742	39,000	2,742
2016-12-19	2,701	2,735	2,701	2,724	39,900	2,724
2016-12-16	2,704	2,727	2,699	2,716	57,500	2,716
2016-12-15	2,711	2,732	2,695	2,704	48,600	2,704
2016-12-14	2,725	2,743	2,700	2,724	49,800	2,724
2016-12-13	2,671	2,716	2,659	2,714	47,000	2,714
2016-12-12	2,628	2,672	2,608	2,666	69,000	2,666
2016-12-09	2,554	2,624	2,554	2,614	125,000	2,614
2016-12-08	2,681	2,681	2,592	2,601	119,200	2,601
2016-12-07	2,657	2,664	2,632	2,655	59,600	2,655
2016-12-06	2,676	2,676	2,605	2,619	52,100	2,619
2016-12-05	2,649	2,654	2,616	2,642	72,400	2,642
2016-12-02	2,710	2,729	2,644	2,666	124,600	2,666
2016-12-01	2,806	2,811	2,713	2,725	114,000	2,725
2016-11-30	2,728	2,781	2,727	2,781	100,100	2,781
2016-11-29	2,731	2,745	2,713	2,734	53,500	2,734
2016-11-28	2,745	2,765	2,730	2,756	46,700	2,756
2016-11-25	2,730	2,761	2,717	2,759	80,300	2,759
2016-11-24	2,734	2,750	2,715	2,726	51,200	2,726
2016-11-22	2,684	2,700	2,656	2,700	83,700	2,700
2016-11-21	2,752	2,752	2,681	2,692	69,400	2,692
2016-11-18	2,741	2,741	2,675	2,721	121,900	2,721
2016-11-17	2,674	2,699	2,643	2,680	99,700	2,680
2016-11-16	2,649	2,679	2,626	2,678	120,400	2,678
2016-11-15	2,638	2,640	2,604	2,614	51,300	2,614
2016-11-14	2,622	2,640	2,599	2,640	57,300	2,640
2016-11-11	2,639	2,647	2,588	2,599	76,400	2,599
2016-11-10	2,640	2,640	2,590	2,632	78,900	2,632
2016-11-09	2,636	2,642	2,455	2,487	126,600	2,487
2016-11-08	2,624	2,640	2,617	2,623	43,700	2,623
2016-11-07	2,602	2,631	2,595	2,621	67,100	2,621
2016-11-04	2,623	2,623	2,547	2,574	92,200	2,574
2016-11-02	2,730	2,738	2,655	2,670	76,700	2,670
2016-11-01	2,610	2,746	2,610	2,743	143,800	2,743
2016-10-31	2,723	2,723	2,651	2,660	127,400	2,660
2016-10-28	2,730	2,730	2,713	2,723	69,800	2,723
2016-10-27	2,749	2,749	2,723	2,729	66,600	2,729
2016-10-26	2,725	2,740	2,708	2,735	51,000	2,735
2016-10-25	2,720	2,754	2,720	2,730	42,500	2,730
2016-10-24	2,715	2,750	2,707	2,747	43,700	2,747
2016-10-21	2,750	2,766	2,691	2,715	118,300	2,715
2016-10-20	2,752	2,770	2,747	2,770	74,400	2,770
2016-10-19	2,720	2,747	2,717	2,747	50,400	2,747
2016-10-17	2,718	2,736	2,708	2,718	39,100	2,718
2016-10-13	2,688	2,712	2,687	2,712	70,500	2,712
2016-10-12	2,700	2,721	2,685	2,699	111,900	2,699
2016-10-11	2,701	2,727	2,689	2,715	111,000	2,715
2016-10-07	2,695	2,715	2,668	2,696	64,000	2,696
2016-10-06	2,723	2,736	2,705	2,711	58,600	2,711
2016-10-05	2,732	2,749	2,706	2,715	76,500	2,715
2016-10-04	2,718	2,720	2,688	2,712	74,200	2,712
2016-10-03	2,696	2,718	2,684	2,701	79,600	2,701
2016-09-30	2,664	2,679	2,641	2,660	175,800	2,660
2016-09-29	2,696	2,699	2,651	2,672	115,300	2,672
2016-09-28	2,625	2,688	2,620	2,661	88,300	2,661
2016-09-27	2,570	2,654	2,555	2,652	143,100	2,652
2016-09-26	2,617	2,670	2,617	2,637	162,200	2,637
2016-09-23	2,650	2,650	2,620	2,649	57,500	2,649
2016-09-21	2,587	2,635	2,569	2,631	108,400	2,631
2016-09-20	2,548	2,612	2,524	2,600	116,900	2,600
2016-09-16	2,631	2,633	2,520	2,554	91,000	2,554
2016-09-15	2,522	2,543	2,479	2,505	42,500	2,505
2016-09-14	2,540	2,576	2,518	2,544	110,500	2,544
2016-09-13	2,549	2,572	2,528	2,547	89,100	2,547
2016-09-12	2,506	2,566	2,490	2,557	98,100	2,557
2016-09-09	2,585	2,600	2,537	2,543	80,600	2,543
2016-09-08	2,594	2,638	2,586	2,602	134,600	2,602
2016-09-07	2,545	2,599	2,531	2,594	111,800	2,594
2016-09-06	2,491	2,536	2,483	2,530	47,200	2,530
2016-09-05	2,464	2,474	2,416	2,460	111,700	2,460
2016-09-02	2,450	2,473	2,392	2,404	158,600	2,404
2016-09-01	2,410	2,476	2,410	2,465	131,600	2,465
2016-08-31	2,432	2,436	2,377	2,401	154,200	2,401
2016-08-30	2,375	2,424	2,360	2,410	69,100	2,410
2016-08-29	2,435	2,436	2,380	2,387	42,700	2,387
2016-08-26	2,393	2,419	2,372	2,392	81,300	2,392
2016-08-25	2,450	2,459	2,392	2,423	85,900	2,423
2016-08-24	2,500	2,500	2,421	2,436	98,700	2,436
2016-08-23	2,437	2,487	2,435	2,461	84,200	2,461
2016-08-22	2,384	2,441	2,383	2,435	112,300	2,435
2016-08-19	2,515	2,515	2,414	2,434	104,100	2,434
2016-08-18	2,507	2,508	2,458	2,462	110,400	2,462
2016-08-17	2,549	2,567	2,501	2,520	137,400	2,520
2016-08-16	2,573	2,600	2,529	2,575	178,600	2,575
2016-08-15	2,580	2,592	2,534	2,590	120,500	2,590
2016-08-12	2,654	2,654	2,611	2,621	68,400	2,621
2016-08-10	2,650	2,665	2,603	2,662	141,400	2,662
2016-08-09	2,615	2,678	2,600	2,677	119,000	2,677
2016-08-08	2,629	2,691	2,582	2,600	210,200	2,600
2016-08-05	2,640	2,661	2,558	2,579	199,900	2,579
2016-08-04	2,620	2,693	2,588	2,680	209,300	2,680
2016-08-03	2,656	2,682	2,614	2,637	108,500	2,637
2016-08-02	2,748	2,767	2,700	2,703	65,800	2,703
2016-08-01	2,687	2,806	2,673	2,770	276,600	2,770
2016-07-29	2,881	2,937	2,813	2,933	135,900	2,933
2016-07-28	2,863	2,877	2,795	2,869	106,900	2,869
2016-07-27	2,950	2,952	2,856	2,872	97,200	2,872
2016-07-26	2,933	2,977	2,908	2,965	74,700	2,965
2016-07-25	2,935	2,984	2,926	2,934	63,500	2,934
2016-07-22	2,980	3,020	2,947	2,970	59,200	2,970
2016-07-21	3,030	3,055	2,990	3,050	94,200	3,050
2016-07-20	2,945	3,025	2,940	3,015	92,000	3,015
2016-07-19	2,960	3,015	2,930	2,965	131,300	2,965
2016-07-15	3,040	3,045	2,930	2,945	81,400	2,945
2016-07-14	2,984	3,040	2,983	3,025	61,600	3,025
2016-07-13	3,010	3,010	2,936	2,991	122,400	2,991
2016-07-12	2,984	3,055	2,983	2,984	103,600	2,984
2016-07-11	2,919	3,005	2,916	2,974	90,400	2,974
2016-07-08	2,941	2,959	2,873	2,877	84,300	2,877
2016-07-07	3,015	3,015	2,904	2,922	150,200	2,922
2016-07-06	2,965	3,080	2,961	3,070	234,500	3,070
2016-07-05	2,977	3,015	2,950	3,010	82,200	3,010
2016-07-04	2,962	2,992	2,952	2,977	80,100	2,977
2016-07-01	2,923	3,035	2,923	2,996	122,500	2,996
2016-06-30	2,867	2,923	2,843	2,903	97,200	2,903
2016-06-29	2,815	2,848	2,783	2,808	144,100	2,808
2016-06-28	2,764	2,834	2,753	2,814	100,700	2,814
2016-06-27	2,769	2,833	2,769	2,818	104,700	2,818
2016-06-24	2,932	2,942	2,699	2,741	152,200	2,741
2016-06-23	2,893	2,922	2,864	2,882	91,800	2,882
2016-06-22	2,925	2,939	2,887	2,929	79,600	2,929
2016-06-21	2,934	2,951	2,902	2,945	138,700	2,945
2016-06-20	2,969	3,020	2,965	2,993	43,100	2,993
2016-06-17	2,950	2,986	2,946	2,946	102,600	2,946
2016-06-16	2,980	3,010	2,926	2,926	143,000	2,926
2016-06-15	2,996	3,015	2,980	3,005	148,500	3,005
2016-06-14	3,005	3,055	2,991	3,045	132,600	3,045
2016-06-13	3,085	3,100	3,000	3,000	94,100	3,000
2016-06-10	3,185	3,185	3,140	3,155	87,000	3,155
2016-06-09	3,200	3,215	3,165	3,185	79,900	3,185
2016-06-08	3,155	3,170	3,130	3,170	51,000	3,170
2016-06-07	3,190	3,200	3,140	3,155	78,400	3,155
2016-06-06	3,180	3,190	3,135	3,185	79,100	3,185
2016-06-03	3,205	3,235	3,135	3,185	60,200	3,185
2016-06-02	3,220	3,250	3,190	3,205	232,500	3,205
2016-06-01	3,215	3,235	3,190	3,225	120,400	3,225
2016-05-31	3,190	3,245	3,150	3,215	317,000	3,215
2016-05-30	3,200	3,200	3,160	3,190	107,900	3,190
2016-05-27	3,170	3,170	3,105	3,140	147,000	3,140
2016-05-26	3,210	3,220	3,175	3,200	94,600	3,200
2016-05-25	3,135	3,205	3,130	3,185	119,000	3,185
2016-05-24	3,130	3,140	3,090	3,105	69,800	3,105
2016-05-23	3,155	3,155	3,090	3,125	75,000	3,125
2016-05-20	3,070	3,155	3,070	3,155	58,600	3,155
2016-05-19	3,095	3,115	3,050	3,090	84,200	3,090
2016-05-18	3,100	3,105	3,020	3,075	111,500	3,075
2016-05-17	3,115	3,115	3,070	3,100	99,000	3,100
2016-05-16	3,165	3,165	3,100	3,100	84,300	3,100
2016-05-13	3,145	3,185	3,120	3,175	130,600	3,175
2016-05-12	3,120	3,175	3,100	3,175	137,200	3,175
2016-05-11	3,090	3,120	3,055	3,115	116,900	3,115
2016-05-10	3,030	3,100	3,000	3,090	175,700	3,090
2016-05-09	3,100	3,120	3,030	3,060	119,300	3,060
2016-05-06	3,050	3,095	3,040	3,080	154,000	3,080
2016-05-02	2,980	3,050	2,924	3,035	331,700	3,035
2016-04-28	2,980	2,988	2,890	2,911	118,200	2,911
2016-04-27	2,906	2,934	2,874	2,930	83,500	2,930
2016-04-26	2,939	2,957	2,869	2,915	69,600	2,915
2016-04-25	2,960	2,962	2,908	2,925	85,900	2,925
2016-04-22	2,975	2,975	2,930	2,961	73,000	2,961
2016-04-21	2,973	3,005	2,925	2,976	126,500	2,976
2016-04-20	2,995	2,995	2,909	2,923	121,000	2,923
2016-04-19	2,889	2,977	2,851	2,975	236,800	2,975
2016-04-18	2,777	2,892	2,766	2,866	128,900	2,866
2016-04-15	2,908	2,920	2,881	2,900	70,200	2,900
2016-04-14	2,900	2,936	2,865	2,933	191,600	2,933
2016-04-13	2,826	2,854	2,768	2,844	96,500	2,844
2016-04-12	2,798	2,861	2,771	2,832	140,100	2,832
2016-04-11	2,730	2,764	2,690	2,748	98,200	2,748
2016-04-08	2,668	2,776	2,668	2,754	85,600	2,754
2016-04-07	2,653	2,747	2,653	2,743	128,500	2,743
2016-04-06	2,675	2,708	2,654	2,680	197,900	2,680
2016-04-05	2,725	2,725	2,657	2,675	232,300	2,675
2016-04-04	2,806	2,826	2,726	2,744	216,300	2,744
2016-04-01	2,943	2,983	2,794	2,817	324,400	2,817
2016-03-31	2,978	3,020	2,895	2,924	237,000	2,924
2016-03-30	2,909	2,969	2,888	2,945	247,900	2,945
2016-03-29	2,819	2,897	2,797	2,891	160,600	2,891
2016-03-28	2,868	2,868	2,808	2,862	167,400	2,862
2016-03-25	2,751	2,825	2,749	2,818	148,400	2,818
2016-03-24	2,680	2,754	2,680	2,729	115,000	2,729
2016-03-23	2,728	2,746	2,676	2,680	155,800	2,680
2016-03-22	2,633	2,767	2,633	2,719	222,000	2,719
2016-03-18	2,613	2,629	2,572	2,611	138,100	2,611
2016-03-17	2,680	2,749	2,610	2,629	96,600	2,629
2016-03-16	2,601	2,653	2,587	2,634	91,400	2,634
2016-03-15	2,613	2,679	2,598	2,637	120,700	2,637
2016-03-14	2,585	2,641	2,555	2,606	87,600	2,606
2016-03-11	2,572	2,595	2,532	2,552	141,100	2,552
2016-03-10	2,569	2,647	2,560	2,600	107,300	2,600
2016-03-09	2,502	2,543	2,490	2,530	170,300	2,530
2016-03-08	2,684	2,704	2,503	2,515	265,800	2,515
2016-03-07	2,626	2,639	2,594	2,606	43,200	2,606
2016-03-04	2,604	2,631	2,575	2,627	50,300	2,627
2016-03-03	2,631	2,643	2,570	2,603	69,900	2,603
2016-03-02	2,570	2,645	2,560	2,640	97,500	2,640
2016-03-01	2,508	2,540	2,481	2,510	64,700	2,510
2016-02-29	2,544	2,592	2,508	2,508	77,000	2,508
2016-02-26	2,498	2,537	2,498	2,508	49,200	2,508
2016-02-25	2,461	2,510	2,455	2,491	77,000	2,491
2016-02-24	2,396	2,484	2,396	2,458	111,900	2,458
2016-02-23	2,445	2,483	2,365	2,376	80,100	2,376
2016-02-22	2,342	2,434	2,342	2,419	70,300	2,419
2016-02-19	2,432	2,435	2,331	2,357	138,600	2,357
2016-02-18	2,445	2,509	2,398	2,481	143,600	2,481
2016-02-17	2,457	2,524	2,374	2,420	138,300	2,420
2016-02-16	2,435	2,488	2,426	2,427	107,700	2,427
2016-02-15	2,448	2,499	2,402	2,480	162,800	2,480
2016-02-12	2,276	2,338	2,239	2,246	167,000	2,246
2016-02-10	2,500	2,530	2,379	2,395	95,700	2,395
2016-02-09	2,550	2,570	2,486	2,490	59,900	2,490
2016-02-08	2,596	2,684	2,563	2,674	107,100	2,674
2016-02-05	2,687	2,725	2,603	2,637	96,900	2,637
2016-02-04	2,762	2,782	2,724	2,762	131,400	2,762
2016-02-03	2,800	2,800	2,741	2,780	79,500	2,780
2016-02-02	2,816	2,891	2,816	2,868	100,800	2,868
2016-02-01	2,970	2,976	2,818	2,845	167,900	2,845
2016-01-29	2,849	2,970	2,811	2,949	182,200	2,949
2016-01-28	2,750	2,851	2,750	2,811	93,200	2,811
2016-01-27	2,681	2,773	2,681	2,768	123,100	2,768
2016-01-26	2,690	2,701	2,649	2,649	76,900	2,649
2016-01-25	2,700	2,781	2,685	2,759	110,600	2,759
2016-01-22	2,630	2,669	2,574	2,661	196,100	2,661
2016-01-21	2,710	2,768	2,640	2,640	144,800	2,640
2016-01-20	2,820	2,834	2,735	2,736	79,700	2,736
2016-01-19	2,837	2,903	2,812	2,839	92,000	2,839
2016-01-18	2,850	2,898	2,822	2,887	80,800	2,887
2016-01-15	2,985	3,040	2,903	2,920	84,300	2,920
2016-01-14	2,900	2,949	2,882	2,935	136,200	2,935
2016-01-13	2,918	2,974	2,904	2,969	57,700	2,969
2016-01-12	3,015	3,050	2,909	2,911	98,900	2,911
2016-01-08	3,065	3,125	3,030	3,070	98,200	3,070
2016-01-07	3,120	3,160	3,055	3,065	117,200	3,065
2016-01-06	3,115	3,160	3,075	3,140	115,200	3,140
2016-01-05	3,130	3,185	3,080	3,095	140,300	3,095
2016-01-04	3,130	3,190	3,105	3,150	132,600	3,150

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