9715 トランスコスモス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 3,550 | 3,550 | 3,550 | 3,550 | 5,000 | 1,466.94 |
| 1992-12-29 | 3,560 | 3,560 | 3,550 | 3,550 | 33,000 | 1,466.94 |
| 1992-12-28 | 3,580 | 3,580 | 3,560 | 3,560 | 40,000 | 1,471.07 |
| 1992-12-25 | 3,600 | 3,600 | 3,590 | 3,590 | 13,000 | 1,483.47 |
| 1992-12-24 | 3,600 | 3,600 | 3,600 | 3,600 | 47,000 | 1,487.60 |
| 1992-12-22 | 3,600 | 3,600 | 3,590 | 3,600 | 86,000 | 1,487.60 |
| 1992-12-21 | 3,600 | 3,620 | 3,600 | 3,610 | 4,000 | 1,491.74 |
| 1992-12-18 | 3,620 | 3,630 | 3,600 | 3,630 | 13,000 | 1,500 |
| 1992-12-17 | 3,720 | 3,720 | 3,630 | 3,690 | 145,000 | 1,524.79 |
| 1992-12-16 | 3,690 | 3,750 | 3,690 | 3,730 | 57,000 | 1,541.32 |
| 1992-12-15 | 3,690 | 3,690 | 3,600 | 3,690 | 16,000 | 1,524.79 |
| 1992-12-14 | 3,690 | 3,720 | 3,680 | 3,720 | 9,000 | 1,537.19 |
| 1992-12-11 | 3,650 | 3,740 | 3,600 | 3,740 | 34,000 | 1,545.45 |
| 1992-12-10 | 3,610 | 3,650 | 3,600 | 3,600 | 11,000 | 1,487.60 |
| 1992-12-09 | 3,590 | 3,640 | 3,590 | 3,640 | 7,000 | 1,504.13 |
| 1992-12-08 | 3,580 | 3,600 | 3,580 | 3,600 | 6,000 | 1,487.60 |
| 1992-12-07 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 1,487.60 |
| 1992-12-04 | 3,610 | 3,660 | 3,600 | 3,600 | 6,000 | 1,487.60 |
| 1992-12-03 | 3,600 | 3,630 | 3,600 | 3,610 | 10,000 | 1,491.74 |
| 1992-12-02 | 3,670 | 3,690 | 3,600 | 3,600 | 39,000 | 1,487.60 |
| 1992-12-01 | 3,610 | 3,690 | 3,590 | 3,690 | 20,000 | 1,524.79 |
| 1992-11-30 | 3,670 | 3,670 | 3,600 | 3,600 | 39,000 | 1,487.60 |
| 1992-11-27 | 3,630 | 3,690 | 3,630 | 3,670 | 118,000 | 1,516.53 |
| 1992-11-26 | 3,590 | 3,700 | 3,590 | 3,650 | 38,000 | 1,508.26 |
| 1992-11-25 | 3,610 | 3,630 | 3,600 | 3,600 | 22,000 | 1,487.60 |
| 1992-11-24 | 3,640 | 3,650 | 3,610 | 3,610 | 11,000 | 1,491.74 |
| 1992-11-20 | 3,630 | 3,690 | 3,610 | 3,690 | 22,000 | 1,524.79 |
| 1992-11-19 | 3,630 | 3,630 | 3,600 | 3,630 | 13,000 | 1,500 |
| 1992-11-18 | 3,610 | 3,690 | 3,600 | 3,680 | 11,000 | 1,520.66 |
| 1992-11-17 | 3,640 | 3,640 | 3,600 | 3,600 | 31,000 | 1,487.60 |
| 1992-11-16 | 3,670 | 3,680 | 3,650 | 3,660 | 13,000 | 1,512.40 |
| 1992-11-13 | 3,700 | 3,740 | 3,670 | 3,670 | 15,000 | 1,516.53 |
| 1992-11-12 | 3,740 | 3,740 | 3,700 | 3,700 | 29,000 | 1,528.93 |
| 1992-11-11 | 3,760 | 3,770 | 3,750 | 3,750 | 31,000 | 1,549.59 |
| 1992-11-10 | 3,760 | 3,780 | 3,760 | 3,770 | 22,000 | 1,557.85 |
| 1992-11-09 | 3,770 | 3,780 | 3,760 | 3,760 | 36,000 | 1,553.72 |
| 1992-11-06 | 3,820 | 3,820 | 3,780 | 3,780 | 45,000 | 1,561.98 |
| 1992-11-05 | 3,850 | 3,860 | 3,800 | 3,840 | 126,000 | 1,586.78 |
| 1992-11-04 | 3,710 | 3,840 | 3,710 | 3,840 | 65,000 | 1,586.78 |
| 1992-11-02 | 3,710 | 3,720 | 3,710 | 3,720 | 41,000 | 1,537.19 |
| 1992-10-30 | 3,710 | 3,720 | 3,680 | 3,700 | 45,000 | 1,528.93 |
| 1992-10-29 | 3,690 | 3,740 | 3,660 | 3,700 | 63,000 | 1,528.93 |
| 1992-10-28 | 3,670 | 3,700 | 3,640 | 3,660 | 77,000 | 1,512.40 |
| 1992-10-27 | 3,620 | 3,700 | 3,620 | 3,680 | 74,000 | 1,520.66 |
| 1992-10-26 | 3,700 | 3,700 | 3,620 | 3,630 | 55,000 | 1,500 |
| 1992-10-23 | 3,720 | 3,760 | 3,700 | 3,700 | 202,000 | 1,528.93 |
| 1992-10-22 | 3,530 | 3,700 | 3,520 | 3,680 | 232,000 | 1,520.66 |
| 1992-10-21 | 3,480 | 3,540 | 3,480 | 3,530 | 105,000 | 1,458.68 |
| 1992-10-20 | 3,470 | 3,490 | 3,470 | 3,490 | 101,000 | 1,442.15 |
| 1992-10-19 | 3,490 | 3,520 | 3,470 | 3,490 | 220,000 | 1,442.15 |
| 1992-10-16 | 3,500 | 3,550 | 3,480 | 3,540 | 1,134,000 | 1,462.81 |
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
