9715 トランスコスモス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,847	2,893	2,824	2,881	138,600	2,881
2017-12-28	2,775	2,858	2,740	2,846	279,500	2,846
2017-12-27	2,841	2,904	2,771	2,777	348,900	2,777
2017-12-26	2,727	2,884	2,725	2,846	678,200	2,846
2017-12-25	2,831	2,831	2,683	2,704	381,600	2,704
2017-12-22	2,868	2,915	2,851	2,899	128,600	2,899
2017-12-21	2,797	2,876	2,782	2,875	168,400	2,875
2017-12-20	2,784	2,827	2,784	2,803	75,000	2,803
2017-12-19	2,784	2,817	2,747	2,807	110,500	2,807
2017-12-18	2,796	2,806	2,786	2,789	54,100	2,789
2017-12-15	2,793	2,797	2,764	2,788	97,000	2,788
2017-12-14	2,759	2,818	2,759	2,815	102,000	2,815
2017-12-13	2,752	2,784	2,749	2,776	96,700	2,776
2017-12-12	2,765	2,773	2,735	2,744	77,700	2,744
2017-12-11	2,753	2,763	2,727	2,747	102,500	2,747
2017-12-08	2,750	2,760	2,742	2,753	103,100	2,753
2017-12-07	2,761	2,792	2,748	2,778	131,400	2,778
2017-12-06	2,770	2,788	2,742	2,751	80,000	2,751
2017-12-05	2,762	2,792	2,728	2,788	130,800	2,788
2017-12-04	2,853	2,871	2,775	2,778	214,400	2,778
2017-12-01	2,750	2,858	2,747	2,853	441,800	2,853
2017-11-30	2,675	2,746	2,637	2,741	220,900	2,741
2017-11-29	2,640	2,697	2,635	2,675	153,900	2,675
2017-11-28	2,605	2,652	2,582	2,637	149,100	2,637
2017-11-27	2,625	2,629	2,589	2,607	96,000	2,607
2017-11-24	2,549	2,620	2,542	2,617	132,800	2,617
2017-11-22	2,527	2,575	2,526	2,567	137,500	2,567
2017-11-21	2,526	2,528	2,489	2,509	171,500	2,509
2017-11-20	2,498	2,545	2,485	2,536	106,100	2,536
2017-11-17	2,475	2,518	2,475	2,499	102,900	2,499
2017-11-16	2,468	2,524	2,462	2,518	169,800	2,518
2017-11-15	2,528	2,534	2,487	2,496	247,600	2,496
2017-11-13	2,528	2,539	2,479	2,479	105,500	2,479
2017-11-10	2,542	2,553	2,523	2,524	78,400	2,524
2017-11-09	2,620	2,627	2,547	2,562	108,300	2,562
2017-11-08	2,606	2,627	2,595	2,615	86,700	2,615
2017-11-07	2,575	2,633	2,554	2,631	167,200	2,631
2017-11-06	2,537	2,589	2,528	2,528	108,300	2,528
2017-11-02	2,564	2,582	2,522	2,537	164,600	2,537
2017-11-01	2,541	2,588	2,535	2,563	265,000	2,563
2017-10-31	2,587	2,642	2,577	2,633	116,000	2,633
2017-10-30	2,565	2,610	2,565	2,598	250,200	2,598
2017-10-27	2,544	2,566	2,539	2,561	127,000	2,561
2017-10-26	2,543	2,577	2,541	2,553	100,400	2,553
2017-10-25	2,582	2,583	2,539	2,542	134,000	2,542
2017-10-24	2,544	2,598	2,543	2,588	161,300	2,588
2017-10-23	2,559	2,559	2,540	2,546	72,500	2,546
2017-10-20	2,531	2,541	2,513	2,526	172,900	2,526
2017-10-19	2,566	2,569	2,544	2,546	78,800	2,546
2017-10-18	2,561	2,577	2,552	2,556	87,100	2,556
2017-10-17	2,590	2,602	2,568	2,570	125,900	2,570
2017-10-16	2,583	2,608	2,582	2,595	75,000	2,595
2017-10-13	2,576	2,589	2,557	2,583	113,000	2,583
2017-10-12	2,587	2,590	2,550	2,574	110,500	2,574
2017-10-11	2,560	2,585	2,544	2,580	92,500	2,580
2017-10-10	2,540	2,575	2,539	2,558	105,000	2,558
2017-10-06	2,589	2,589	2,528	2,540	146,400	2,540
2017-10-05	2,593	2,614	2,580	2,586	85,100	2,586
2017-10-04	2,597	2,607	2,581	2,581	100,900	2,581
2017-10-03	2,591	2,597	2,565	2,587	71,200	2,587
2017-10-02	2,601	2,601	2,575	2,591	105,100	2,591
2017-09-29	2,595	2,603	2,558	2,595	95,900	2,595
2017-09-28	2,556	2,606	2,554	2,605	183,400	2,605
2017-09-27	2,539	2,544	2,501	2,542	125,200	2,542
2017-09-26	2,519	2,540	2,519	2,533	107,600	2,533
2017-09-25	2,522	2,546	2,522	2,540	88,000	2,540
2017-09-22	2,530	2,539	2,477	2,502	201,500	2,502
2017-09-21	2,549	2,550	2,523	2,531	236,200	2,531
2017-09-20	2,509	2,543	2,509	2,541	173,100	2,541
2017-09-19	2,482	2,517	2,474	2,512	186,900	2,512
2017-09-15	2,451	2,467	2,423	2,463	276,200	2,463
2017-09-14	2,504	2,531	2,469	2,501	332,800	2,501
2017-09-13	2,549	2,569	2,540	2,553	178,100	2,553
2017-09-12	2,524	2,554	2,516	2,549	167,800	2,549
2017-09-11	2,465	2,505	2,457	2,499	127,800	2,499
2017-09-08	2,442	2,465	2,442	2,454	148,400	2,454
2017-09-07	2,451	2,456	2,439	2,449	134,600	2,449
2017-09-06	2,427	2,452	2,395	2,436	174,900	2,436
2017-09-05	2,445	2,461	2,425	2,427	340,800	2,427
2017-09-04	2,417	2,438	2,408	2,428	232,500	2,428
2017-09-01	2,371	2,421	2,368	2,413	280,400	2,413
2017-08-31	2,364	2,381	2,351	2,365	185,700	2,365
2017-08-30	2,347	2,353	2,334	2,341	165,000	2,341
2017-08-29	2,344	2,350	2,328	2,344	109,200	2,344
2017-08-28	2,356	2,366	2,349	2,355	130,300	2,355
2017-08-25	2,357	2,358	2,344	2,349	125,500	2,349
2017-08-24	2,360	2,390	2,348	2,348	156,400	2,348
2017-08-23	2,365	2,395	2,351	2,358	171,700	2,358
2017-08-22	2,354	2,378	2,335	2,357	258,600	2,357
2017-08-21	2,398	2,405	2,376	2,377	154,600	2,377
2017-08-18	2,401	2,418	2,398	2,403	118,900	2,403
2017-08-17	2,432	2,447	2,423	2,437	109,700	2,437
2017-08-16	2,415	2,441	2,412	2,432	140,800	2,432
2017-08-15	2,404	2,425	2,404	2,415	145,000	2,415
2017-08-14	2,360	2,383	2,360	2,372	115,900	2,372
2017-08-10	2,398	2,406	2,375	2,398	116,500	2,398
2017-08-09	2,412	2,429	2,384	2,405	175,200	2,405
2017-08-08	2,422	2,443	2,418	2,424	167,400	2,424
2017-08-07	2,403	2,422	2,397	2,410	206,100	2,410
2017-08-04	2,376	2,407	2,345	2,403	261,200	2,403
2017-08-03	2,381	2,386	2,356	2,386	247,300	2,386
2017-08-02	2,395	2,403	2,380	2,389	249,700	2,389
2017-08-01	2,400	2,444	2,381	2,395	571,600	2,395
2017-07-31	2,670	2,671	2,640	2,650	185,400	2,650
2017-07-28	2,672	2,683	2,657	2,679	115,100	2,679
2017-07-27	2,672	2,698	2,661	2,678	100,400	2,678
2017-07-26	2,682	2,686	2,661	2,671	68,700	2,671
2017-07-25	2,686	2,698	2,672	2,682	81,800	2,682
2017-07-24	2,668	2,706	2,668	2,706	96,000	2,706
2017-07-21	2,731	2,731	2,695	2,701	116,300	2,701
2017-07-20	2,743	2,766	2,730	2,734	143,800	2,734
2017-07-19	2,706	2,746	2,700	2,742	182,000	2,742
2017-07-18	2,704	2,714	2,681	2,714	119,900	2,714
2017-07-14	2,689	2,707	2,683	2,702	116,900	2,702
2017-07-13	2,682	2,693	2,665	2,685	145,300	2,685
2017-07-12	2,674	2,681	2,649	2,676	201,900	2,676
2017-07-11	2,627	2,678	2,618	2,674	242,600	2,674
2017-07-10	2,615	2,627	2,599	2,612	170,400	2,612
2017-07-07	2,570	2,600	2,562	2,600	165,000	2,600
2017-07-06	2,607	2,645	2,594	2,600	184,700	2,600
2017-07-05	2,576	2,621	2,555	2,606	243,600	2,606
2017-07-04	2,697	2,697	2,590	2,598	382,400	2,598
2017-07-03	2,692	2,740	2,662	2,686	425,600	2,686
2017-06-30	2,686	2,715	2,651	2,690	510,700	2,690
2017-06-29	2,620	2,718	2,603	2,718	675,700	2,718
2017-06-28	2,503	2,542	2,500	2,532	292,600	2,532
2017-06-27	2,518	2,523	2,497	2,507	156,700	2,507
2017-06-26	2,468	2,515	2,458	2,503	319,400	2,503
2017-06-23	2,412	2,494	2,412	2,454	285,500	2,454
2017-06-22	2,407	2,411	2,384	2,405	114,600	2,405
2017-06-21	2,378	2,404	2,370	2,384	218,800	2,384
2017-06-20	2,328	2,373	2,322	2,363	211,700	2,363
2017-06-19	2,325	2,328	2,300	2,317	183,100	2,317
2017-06-16	2,331	2,339	2,319	2,321	232,700	2,321
2017-06-15	2,295	2,333	2,295	2,323	275,300	2,323
2017-06-14	2,307	2,315	2,291	2,291	158,600	2,291
2017-06-13	2,300	2,307	2,293	2,301	221,800	2,301
2017-06-12	2,302	2,322	2,287	2,305	250,200	2,305
2017-06-09	2,325	2,344	2,295	2,295	289,500	2,295
2017-06-08	2,332	2,370	2,332	2,346	198,500	2,346
2017-06-07	2,331	2,356	2,284	2,342	325,400	2,342
2017-06-06	2,385	2,389	2,336	2,337	196,300	2,337
2017-06-05	2,403	2,411	2,368	2,383	292,400	2,383
2017-06-02	2,377	2,402	2,351	2,393	368,700	2,393
2017-06-01	2,380	2,386	2,363	2,375	232,900	2,375
2017-05-31	2,390	2,393	2,366	2,386	307,300	2,386
2017-05-30	2,419	2,427	2,395	2,407	207,100	2,407
2017-05-29	2,405	2,443	2,394	2,423	310,300	2,423
2017-05-26	2,421	2,430	2,388	2,404	257,800	2,404
2017-05-25	2,432	2,447	2,421	2,425	149,500	2,425
2017-05-24	2,414	2,435	2,392	2,432	246,600	2,432
2017-05-23	2,484	2,488	2,398	2,411	273,700	2,411
2017-05-22	2,501	2,501	2,464	2,481	132,100	2,481
2017-05-19	2,535	2,535	2,495	2,500	71,000	2,500
2017-05-18	2,499	2,534	2,472	2,533	107,400	2,533
2017-05-17	2,550	2,550	2,524	2,532	54,800	2,532
2017-05-16	2,585	2,599	2,546	2,562	88,500	2,562
2017-05-15	2,542	2,577	2,528	2,567	102,700	2,567
2017-05-12	2,608	2,620	2,540	2,552	132,500	2,552
2017-05-11	2,610	2,639	2,599	2,630	150,600	2,630
2017-05-10	2,585	2,634	2,582	2,612	200,600	2,612
2017-05-09	2,541	2,589	2,522	2,576	150,000	2,576
2017-05-08	2,483	2,545	2,483	2,534	177,600	2,534
2017-05-02	2,482	2,489	2,435	2,453	188,200	2,453
2017-05-01	2,527	2,547	2,467	2,482	240,700	2,482
2017-04-28	2,657	2,678	2,644	2,677	122,800	2,677
2017-04-27	2,609	2,645	2,606	2,636	48,800	2,636
2017-04-26	2,621	2,634	2,601	2,634	43,600	2,634
2017-04-25	2,592	2,615	2,583	2,609	40,800	2,609
2017-04-24	2,564	2,599	2,554	2,590	45,700	2,590
2017-04-21	2,520	2,535	2,502	2,521	58,500	2,521
2017-04-20	2,522	2,529	2,506	2,508	34,200	2,508
2017-04-19	2,498	2,542	2,498	2,522	40,100	2,522
2017-04-18	2,530	2,537	2,512	2,527	26,700	2,527
2017-04-17	2,431	2,508	2,422	2,505	42,800	2,505
2017-04-14	2,487	2,506	2,463	2,463	33,900	2,463
2017-04-13	2,506	2,529	2,492	2,505	48,000	2,505
2017-04-12	2,554	2,557	2,529	2,543	56,500	2,543
2017-04-11	2,600	2,604	2,576	2,582	41,700	2,582
2017-04-10	2,624	2,627	2,597	2,605	41,400	2,605
2017-04-07	2,587	2,609	2,568	2,587	67,900	2,587
2017-04-06	2,606	2,606	2,553	2,560	47,900	2,560
2017-04-05	2,603	2,621	2,588	2,598	34,100	2,598
2017-04-04	2,668	2,668	2,600	2,608	51,700	2,608
2017-04-03	2,645	2,664	2,626	2,644	54,200	2,644
2017-03-31	2,652	2,676	2,616	2,616	56,300	2,616
2017-03-30	2,685	2,692	2,640	2,648	45,100	2,648
2017-03-29	2,660	2,676	2,644	2,668	46,300	2,668
2017-03-28	2,649	2,694	2,640	2,693	69,100	2,693
2017-03-27	2,653	2,675	2,625	2,631	69,100	2,631
2017-03-24	2,640	2,676	2,636	2,676	33,200	2,676
2017-03-23	2,648	2,655	2,621	2,634	36,100	2,634
2017-03-22	2,670	2,691	2,650	2,650	52,400	2,650
2017-03-21	2,676	2,720	2,676	2,711	38,400	2,711
2017-03-17	2,677	2,692	2,656	2,692	26,500	2,692
2017-03-16	2,658	2,687	2,645	2,678	62,500	2,678
2017-03-15	2,684	2,687	2,659	2,663	38,300	2,663
2017-03-14	2,670	2,698	2,657	2,684	43,400	2,684
2017-03-13	2,697	2,710	2,680	2,681	39,900	2,681
2017-03-10	2,690	2,704	2,676	2,692	68,500	2,692
2017-03-09	2,689	2,689	2,665	2,683	35,200	2,683
2017-03-08	2,661	2,680	2,644	2,668	57,300	2,668
2017-03-07	2,648	2,666	2,647	2,657	26,100	2,657
2017-03-06	2,640	2,665	2,630	2,660	31,100	2,660
2017-03-03	2,644	2,671	2,638	2,652	59,200	2,652
2017-03-02	2,670	2,678	2,644	2,663	71,600	2,663
2017-03-01	2,650	2,650	2,615	2,642	95,800	2,642
2017-02-28	2,630	2,658	2,621	2,636	137,100	2,636
2017-02-27	2,605	2,614	2,576	2,589	45,500	2,589
2017-02-24	2,610	2,631	2,601	2,620	32,900	2,620
2017-02-23	2,632	2,633	2,612	2,626	46,400	2,626
2017-02-22	2,613	2,638	2,610	2,632	52,100	2,632
2017-02-21	2,603	2,616	2,590	2,616	29,800	2,616
2017-02-20	2,588	2,628	2,572	2,617	53,300	2,617
2017-02-17	2,607	2,608	2,578	2,590	47,600	2,590
2017-02-16	2,601	2,602	2,563	2,598	76,500	2,598
2017-02-15	2,606	2,626	2,588	2,623	94,000	2,623
2017-02-14	2,600	2,620	2,588	2,592	60,200	2,592
2017-02-13	2,603	2,610	2,570	2,581	64,000	2,581
2017-02-10	2,590	2,590	2,566	2,580	74,500	2,580
2017-02-09	2,568	2,573	2,533	2,558	121,100	2,558
2017-02-08	2,590	2,603	2,565	2,598	76,100	2,598
2017-02-07	2,650	2,650	2,575	2,577	104,900	2,577
2017-02-06	2,725	2,731	2,624	2,660	121,800	2,660
2017-02-03	2,728	2,730	2,669	2,695	96,000	2,695
2017-02-02	2,720	2,760	2,708	2,716	106,200	2,716
2017-02-01	2,751	2,760	2,686	2,720	161,600	2,720
2017-01-31	2,889	2,963	2,888	2,961	92,300	2,961
2017-01-30	2,879	2,919	2,861	2,917	44,900	2,917
2017-01-27	2,919	2,919	2,879	2,889	38,100	2,889
2017-01-26	2,857	2,909	2,854	2,905	46,000	2,905
2017-01-25	2,832	2,857	2,823	2,849	37,900	2,849
2017-01-24	2,770	2,822	2,769	2,812	37,700	2,812
2017-01-23	2,788	2,799	2,770	2,783	29,900	2,783
2017-01-20	2,825	2,834	2,800	2,824	29,900	2,824
2017-01-19	2,832	2,859	2,804	2,826	39,100	2,826
2017-01-18	2,812	2,832	2,792	2,813	59,800	2,813
2017-01-17	2,848	2,850	2,815	2,817	47,600	2,817
2017-01-16	2,863	2,876	2,840	2,863	34,300	2,863
2017-01-13	2,846	2,892	2,846	2,878	55,900	2,878
2017-01-12	2,878	2,888	2,828	2,851	53,400	2,851
2017-01-11	2,915	2,915	2,849	2,858	78,800	2,858
2017-01-10	2,923	2,938	2,882	2,897	101,700	2,897
2017-01-06	2,859	2,933	2,850	2,923	101,600	2,923
2017-01-05	2,808	2,870	2,796	2,864	78,800	2,864
2017-01-04	2,725	2,809	2,725	2,788	89,600	2,788

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05月
日	月	火	水	木	金	土
« 04月30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	31