9715 トランスコスモス(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	4,940	5,040	4,900	4,950	53,300	2,475
2000-12-28	5,180	5,300	4,980	5,040	135,700	2,520
2000-12-27	5,070	5,590	4,900	5,140	348,400	2,570
2000-12-26	4,800	5,080	4,680	5,000	108,000	2,500
2000-12-25	4,980	5,050	4,780	4,850	164,900	2,425
2000-12-22	4,730	4,950	4,570	4,680	213,300	2,340
2000-12-21	4,770	4,860	4,310	4,580	481,800	2,290
2000-12-20	5,440	5,790	5,140	5,170	327,800	2,585
2000-12-19	6,510	6,590	6,060	6,140	154,000	3,070
2000-12-18	6,600	6,810	6,460	6,810	68,900	3,405
2000-12-15	6,750	6,840	6,690	6,700	107,400	3,350
2000-12-14	7,180	7,270	7,000	7,030	154,700	3,515
2000-12-13	6,900	7,580	6,630	7,580	213,500	3,790
2000-12-12	7,000	7,060	6,780	6,810	129,800	3,405
2000-12-11	7,160	7,300	7,010	7,100	95,600	3,550
2000-12-08	6,910	7,150	6,850	7,050	151,500	3,525
2000-12-07	7,300	7,350	7,200	7,210	100,800	3,605
2000-12-06	7,810	7,890	7,600	7,600	126,600	3,800
2000-12-05	7,710	7,710	7,260	7,310	69,100	3,655
2000-12-04	7,610	7,820	7,400	7,540	89,900	3,770
2000-12-01	7,150	7,600	7,110	7,510	139,000	3,755
2000-11-30	7,460	7,500	7,260	7,300	175,600	3,650
2000-11-29	7,510	7,650	7,450	7,540	109,200	3,770
2000-11-28	7,560	8,000	7,450	7,810	123,900	3,905
2000-11-27	7,700	8,030	7,640	7,860	185,400	3,930
2000-11-24	7,020	7,600	7,020	7,400	220,100	3,700
2000-11-22	7,850	8,000	7,580	7,770	186,800	3,885
2000-11-21	8,080	8,200	7,800	8,150	183,600	4,075
2000-11-20	8,640	8,750	8,230	8,580	132,800	4,290
2000-11-17	8,460	8,900	8,450	8,840	95,200	4,420
2000-11-16	9,020	9,060	8,620	8,660	77,800	4,330
2000-11-15	9,640	9,640	9,100	9,120	132,400	4,560
2000-11-14	8,450	9,150	8,400	8,940	219,800	4,470
2000-11-13	8,210	8,510	8,210	8,250	283,200	4,125
2000-11-10	9,500	9,690	9,200	9,210	116,500	4,605
2000-11-09	9,700	10,000	9,600	9,860	110,900	4,930
2000-11-08	10,010	10,510	9,900	10,200	188,800	5,100
2000-11-07	9,720	10,490	9,600	10,180	238,900	5,090
2000-11-06	8,700	9,700	8,700	9,700	126,500	4,850
2000-11-02	8,590	8,850	8,400	8,700	125,800	4,350
2000-11-01	8,320	8,890	8,290	8,890	209,800	4,445
2000-10-31	7,830	7,960	7,200	7,890	387,300	3,945
2000-10-30	8,910	8,970	8,000	8,130	176,700	4,065
2000-10-27	9,680	9,760	8,780	8,990	181,500	4,495
2000-10-26	9,750	9,800	9,310	9,780	95,900	4,890
2000-10-25	10,090	10,100	9,990	10,050	132,400	5,025
2000-10-24	9,900	10,220	9,850	10,090	95,100	5,045
2000-10-23	10,400	10,590	9,990	9,990	96,500	4,995
2000-10-20	10,470	10,660	10,350	10,370	127,800	5,185
2000-10-19	9,500	9,890	9,410	9,740	180,100	4,870
2000-10-18	10,070	10,100	9,390	9,400	271,900	4,700
2000-10-17	10,690	10,720	10,260	10,270	85,200	5,135
2000-10-16	11,380	11,380	10,660	10,680	134,100	5,340
2000-10-13	10,500	10,660	10,400	10,580	214,000	5,290
2000-10-12	10,590	10,890	10,520	10,720	138,100	5,360
2000-10-11	10,710	11,100	10,660	10,990	182,000	5,495
2000-10-10	11,800	11,880	11,110	11,110	128,700	5,555
2000-10-06	12,100	12,150	11,910	12,000	57,500	6,000
2000-10-05	12,600	12,700	12,320	12,320	43,800	6,160
2000-10-04	12,050	12,550	12,040	12,550	44,700	6,275
2000-10-03	12,400	12,560	12,100	12,310	43,500	6,155
2000-10-02	11,890	12,700	11,810	12,600	70,900	6,300
2000-09-29	12,020	12,470	12,020	12,290	141,200	6,145
2000-09-28	12,300	12,370	11,870	11,870	98,200	5,935
2000-09-27	12,410	12,600	12,350	12,400	80,300	6,200
2000-09-26	13,000	13,190	12,850	13,010	60,700	6,505
2000-09-25	13,890	13,900	13,180	13,180	39,000	6,590
2000-09-22	13,900	13,980	13,110	13,460	98,100	6,730
2000-09-21	13,700	14,320	13,700	14,100	79,900	7,050
2000-09-20	14,000	14,150	13,900	14,120	69,000	7,060
2000-09-19	12,800	13,750	12,700	13,720	141,200	6,860
2000-09-18	14,340	14,390	13,390	13,640	185,900	6,820
2000-09-14	15,000	15,070	14,650	14,940	93,200	7,470
2000-09-13	14,700	15,000	14,600	15,000	65,000	7,500
2000-09-12	14,850	14,900	14,300	14,900	88,300	7,450
2000-09-11	15,000	15,090	14,750	14,840	65,300	7,420
2000-09-08	15,400	15,400	15,000	15,190	72,000	7,595
2000-09-07	15,000	15,430	14,900	15,400	121,800	7,700
2000-09-06	14,330	14,900	14,330	14,900	57,200	7,450
2000-09-05	14,900	14,900	14,500	14,700	65,700	7,350
2000-09-04	15,200	15,490	14,980	15,000	109,800	7,500
2000-09-01	15,580	15,580	14,900	15,100	193,000	7,550
2000-08-31	14,670	15,110	14,530	15,110	132,500	7,555
2000-08-30	14,900	14,940	14,610	14,610	135,400	7,305
2000-08-29	15,000	15,110	14,650	15,010	187,900	7,505
2000-08-28	15,240	15,650	15,000	15,040	432,600	7,520
2000-08-25	14,500	15,340	14,000	15,040	511,400	7,520
2000-08-24	13,850	14,200	13,710	14,100	159,500	7,050
2000-08-23	13,500	13,650	13,370	13,590	69,700	6,795
2000-08-22	13,390	13,440	13,000	13,300	51,400	6,650
2000-08-21	13,270	13,560	13,150	13,390	68,800	6,695
2000-08-18	12,850	13,400	12,790	13,080	152,000	6,540
2000-08-17	13,010	13,100	12,580	12,650	134,700	6,325
2000-08-16	13,950	13,950	13,320	13,350	95,900	6,675
2000-08-15	14,350	14,350	13,840	13,950	131,800	6,975
2000-08-14	13,900	14,100	13,800	13,950	115,300	6,975
2000-08-11	13,590	14,150	13,410	13,500	204,800	6,750
2000-08-10	13,800	14,800	13,150	13,920	591,600	6,960
2000-08-09	11,700	13,620	11,620	13,620	463,600	6,810
2000-08-08	11,960	11,960	11,450	11,620	136,400	5,810
2000-08-07	10,700	11,900	10,700	11,360	116,500	5,680
2000-08-04	10,800	11,100	10,700	10,700	119,400	5,350
2000-08-03	11,270	11,500	10,620	10,710	98,400	5,355
2000-08-02	11,700	11,800	11,520	11,670	81,500	5,835
2000-08-01	12,100	12,200	11,520	11,900	141,200	5,950
2000-07-31	10,000	11,590	10,000	11,500	241,200	5,750
2000-07-28	11,350	11,740	11,290	11,400	158,100	5,700
2000-07-27	12,000	12,100	11,500	11,750	145,100	5,875
2000-07-26	12,100	12,600	12,050	12,400	98,800	6,200
2000-07-25	11,840	12,340	11,800	12,100	172,600	6,050
2000-07-24	12,720	12,900	12,570	12,600	171,900	6,300
2000-07-21	13,840	13,980	13,300	13,300	104,000	6,650
2000-07-19	13,320	14,090	13,230	13,640	168,100	6,820
2000-07-18	14,700	14,700	13,600	13,720	99,500	6,860
2000-07-17	14,950	14,980	14,450	14,520	167,900	7,260
2000-07-14	13,900	14,450	13,800	14,400	231,300	7,200
2000-07-13	13,690	13,890	13,200	13,270	105,200	6,635
2000-07-12	13,340	13,490	12,900	13,490	243,700	6,745
2000-07-11	14,300	14,300	13,700	13,740	74,700	6,870
2000-07-10	14,130	14,700	14,100	14,300	227,200	7,150
2000-07-07	14,100	14,610	13,020	13,930	588,400	6,965
2000-07-06	14,810	15,000	13,890	13,900	241,200	6,950
2000-07-05	16,000	16,100	15,200	15,600	113,700	7,800
2000-07-04	16,130	16,300	15,980	16,110	68,300	8,055
2000-07-03	16,120	16,190	15,970	16,000	74,100	8,000
2000-06-30	16,000	16,300	15,850	15,920	79,500	7,960
2000-06-29	16,150	16,300	15,860	16,210	77,300	8,105
2000-06-28	16,140	16,140	15,700	15,750	76,700	7,875
2000-06-27	15,900	16,490	15,900	16,200	104,500	8,100
2000-06-26	15,900	16,100	15,600	15,740	166,300	7,870
2000-06-23	15,950	16,800	15,950	16,300	129,900	8,150
2000-06-22	17,400	17,500	16,510	16,510	137,200	8,255
2000-06-21	17,040	17,450	16,700	17,200	240,900	8,600
2000-06-20	15,840	16,640	15,700	16,640	159,700	8,320
2000-06-19	15,010	15,300	15,010	15,130	43,800	7,565
2000-06-16	15,000	15,880	14,850	15,000	160,500	7,500
2000-06-15	16,000	16,200	15,200	15,300	81,300	7,650
2000-06-14	15,510	16,500	15,270	16,400	132,100	8,200
2000-06-13	15,700	15,850	15,000	15,100	120,200	7,550
2000-06-12	16,310	16,500	16,030	16,110	55,200	8,055
2000-06-09	16,820	17,000	16,420	16,710	120,000	8,355
2000-06-08	17,200	17,300	16,750	17,020	69,700	8,510
2000-06-07	17,010	17,600	16,820	17,000	158,600	8,500
2000-06-06	17,600	18,500	17,000	17,800	361,800	8,900
2000-06-05	16,800	18,000	16,600	17,900	514,000	8,950
2000-06-02	16,500	16,590	15,850	16,000	132,500	8,000
2000-06-01	15,500	16,300	15,400	16,100	174,700	8,050
2000-05-31	17,100	17,190	15,600	15,700	358,400	7,850
2000-05-30	15,940	16,280	15,400	16,100	211,400	8,050
2000-05-29	15,600	16,700	15,500	15,740	278,100	7,870
2000-05-26	15,100	16,200	14,350	15,400	826,400	7,700
2000-05-25	13,500	14,300	13,100	14,300	241,100	7,150
2000-05-24	11,560	12,920	11,400	12,300	331,300	6,150
2000-05-23	12,800	13,800	12,000	12,500	483,900	6,250
2000-05-22	12,780	13,510	12,780	12,780	260,800	6,390
2000-05-19	12,050	15,000	12,050	14,780	432,600	7,390
2000-05-18	14,850	15,050	14,050	14,050	319,700	7,025
2000-05-17	18,050	18,300	16,000	16,050	199,200	8,025
2000-05-16	17,540	17,900	17,090	17,850	78,800	8,925
2000-05-15	17,900	18,000	16,400	16,940	122,600	8,470
2000-05-12	17,750	18,090	17,200	17,700	159,200	8,850
2000-05-11	16,690	17,100	16,400	16,550	215,500	8,275
2000-05-10	16,900	18,500	15,910	18,400	429,700	9,200
2000-05-09	18,900	19,500	17,900	17,900	234,500	8,950
2000-05-08	21,900	22,200	19,780	19,900	201,900	9,950
2000-05-02	22,500	22,500	21,500	21,530	138,000	10,765
2000-05-01	21,500	22,450	21,050	22,000	168,600	11,000
2000-04-28	21,700	22,490	21,400	21,500	149,000	10,750
2000-04-27	23,500	24,000	21,310	21,500	577,400	10,750
2000-04-26	22,500	22,500	22,010	22,500	179,300	11,250
2000-04-25	17,900	20,500	17,600	20,500	305,000	10,250
2000-04-24	20,030	21,000	18,300	18,500	397,200	9,250
2000-04-21	19,810	19,810	19,810	19,810	75,400	9,905
2000-04-20	15,610	17,810	15,300	17,810	173,200	8,905
2000-04-19	14,010	16,200	12,210	15,810	858,600	7,905
2000-04-18	14,210	14,210	14,210	14,210	25,400	7,105
2000-04-17	16,210	16,210	16,210	16,210	28,400	8,105
2000-04-14	18,210	18,210	18,210	18,210	58,300	9,105
2000-04-13	20,300	20,500	20,210	20,210	126,100	10,105
2000-04-12	23,000	23,400	22,210	22,210	272,400	11,105
2000-04-11	24,800	26,100	23,800	24,200	502,900	12,100
2000-04-10	25,130	25,130	25,130	25,130	54,600	12,565
2000-04-07	21,130	23,130	20,800	23,130	236,900	11,565
2000-04-06	23,600	24,310	21,000	21,120	693,200	10,560
2000-04-05	23,000	23,000	23,000	23,000	50,000	11,500
2000-04-04	25,000	25,000	25,000	25,000	20,800	12,500
2000-04-03	27,000	27,000	27,000	27,000	40,400	13,500
2000-03-31	29,000	29,000	29,000	29,000	32,200	14,500
2000-03-30	33,500	34,500	32,000	32,000	377,200	16,000
2000-03-29	31,300	31,700	31,150	31,700	222,200	15,850
2000-03-28	26,090	29,690	25,690	29,660	323,400	14,830
2000-03-27	29,500	31,500	27,700	27,700	224,100	13,850
2000-03-24	30,800	32,000	29,300	29,700	282,400	14,850
2000-03-23	35,000	35,450	31,900	32,000	144,900	16,000
2000-03-22	38,200	39,300	34,900	34,900	169,800	17,450
2000-03-21	38,950	40,700	36,950	37,900	278,800	18,950
2000-03-17	39,550	39,550	38,200	39,550	336,700	19,775
2000-03-16	35,050	36,550	35,000	36,550	320,500	18,275
2000-03-15	30,700	33,550	28,900	33,550	457,400	16,775
2000-03-14	30,550	32,400	30,550	30,550	398,000	15,275
2000-03-13	33,550	33,550	33,550	33,550	49,100	16,775
2000-03-10	40,150	41,000	36,550	36,550	266,300	18,275
2000-03-09	43,000	43,500	39,450	39,550	170,900	19,775
2000-03-08	41,200	43,300	39,400	42,450	233,900	21,225
2000-03-07	38,100	42,100	37,800	42,100	394,200	21,050
2000-03-06	44,100	45,600	40,800	40,800	114,400	20,400
2000-03-03	43,800	44,100	43,800	43,800	77,400	21,900
2000-03-02	47,700	48,600	46,800	46,800	171,400	23,400
2000-03-01	52,900	53,000	47,700	49,800	296,800	24,900
2000-02-29	53,200	55,000	50,800	51,200	336,100	25,600
2000-02-28	49,200	52,700	48,800	52,700	396,900	26,350
2000-02-25	48,800	49,700	47,500	49,700	192,300	24,850
2000-02-24	49,000	50,100	48,100	48,500	310,400	24,250
2000-02-23	47,600	49,300	45,150	47,250	399,100	23,625
2000-02-22	53,500	56,000	46,000	47,900	842,000	23,950
2000-02-21	47,750	51,000	47,200	51,000	407,300	25,500
2000-02-18	45,850	47,950	45,200	47,950	587,200	23,975
2000-02-17	41,900	45,250	40,000	44,950	664,200	22,475
2000-02-16	44,950	44,950	41,650	42,500	866,800	21,250
2000-02-15	44,650	44,650	44,650	44,650	124,400	22,325
2000-02-14	41,650	41,650	41,500	41,650	253,800	20,825
2000-02-10	35,800	38,650	35,350	38,650	588,000	19,325
2000-02-09	35,500	35,650	34,800	35,650	282,000	17,825
2000-02-08	35,250	35,250	33,500	34,000	147,900	17,000
2000-02-07	35,000	36,050	34,850	35,250	379,100	17,625
2000-02-04	33,150	34,500	32,300	34,300	440,500	17,150
2000-02-03	31,900	32,050	30,000	32,000	208,000	16,000
2000-02-02	32,550	33,300	31,600	31,600	153,100	15,800
2000-02-01	34,350	34,550	32,000	32,250	239,900	16,125
2000-01-31	33,650	35,250	33,650	34,050	327,500	17,025
2000-01-28	32,500	35,200	32,100	34,550	346,000	17,275
2000-01-27	31,450	32,500	31,200	32,200	174,500	16,100
2000-01-26	31,400	32,200	30,400	31,450	185,900	15,725
2000-01-25	29,400	31,500	29,300	30,700	288,000	15,350
2000-01-24	29,490	30,100	29,300	30,100	199,400	15,050
2000-01-21	27,290	28,090	27,000	28,090	338,900	14,045
2000-01-20	27,000	29,000	25,800	26,090	653,500	13,045
2000-01-19	27,800	27,800	27,800	27,800	47,700	13,900
2000-01-18	32,300	33,000	30,800	30,800	190,700	15,400
2000-01-17	34,700	35,000	31,100	33,800	254,800	16,900
2000-01-14	37,550	38,000	34,100	34,100	109,400	17,050
2000-01-13	37,900	38,500	36,250	37,100	196,200	18,550
2000-01-12	36,950	40,100	36,250	38,800	373,000	19,400
2000-01-11	38,150	38,150	37,400	38,150	527,000	19,075
2000-01-07	35,150	35,150	35,150	35,150	68,500	17,575
2000-01-06	38,150	38,150	38,150	38,150	15,300	19,075
2000-01-05	41,150	41,150	41,150	41,150	90,800	20,575
2000-01-04	46,000	46,000	42,200	44,150	258,800	22,075

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