9715 トランスコスモス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,650	2,665	2,630	2,655	105,200	1,327.50
2003-12-29	2,470	2,575	2,470	2,575	140,800	1,287.50
2003-12-26	2,490	2,520	2,470	2,500	85,500	1,250
2003-12-25	2,420	2,490	2,420	2,455	94,600	1,227.50
2003-12-24	2,510	2,535	2,455	2,455	156,600	1,227.50
2003-12-22	2,400	2,520	2,375	2,430	175,200	1,215
2003-12-19	2,425	2,440	2,350	2,400	140,000	1,200
2003-12-18	2,390	2,460	2,355	2,395	128,400	1,197.50
2003-12-17	2,575	2,575	2,405	2,405	178,800	1,202.50
2003-12-16	2,430	2,575	2,420	2,575	286,500	1,287.50
2003-12-15	2,410	2,690	2,400	2,670	312,500	1,335
2003-12-12	2,320	2,385	2,270	2,290	245,800	1,145
2003-12-11	2,360	2,425	2,250	2,315	234,000	1,157.50
2003-12-10	2,350	2,435	2,335	2,360	110,700	1,180
2003-12-09	2,505	2,545	2,415	2,505	109,500	1,252.50
2003-12-08	2,520	2,550	2,460	2,480	120,000	1,240
2003-12-05	2,700	2,715	2,640	2,640	60,900	1,320
2003-12-04	2,705	2,770	2,650	2,660	142,700	1,330
2003-12-03	2,645	2,720	2,645	2,690	109,300	1,345
2003-12-02	2,700	2,755	2,640	2,640	111,100	1,320
2003-12-01	2,430	2,690	2,430	2,670	144,600	1,335
2003-11-28	2,700	2,705	2,550	2,590	141,000	1,295
2003-11-27	2,700	2,710	2,665	2,700	108,800	1,350
2003-11-26	2,515	2,705	2,515	2,650	146,600	1,325
2003-11-25	2,520	2,540	2,480	2,515	119,400	1,257.50
2003-11-21	2,370	2,410	2,330	2,400	110,900	1,200
2003-11-20	2,370	2,410	2,335	2,380	193,800	1,190
2003-11-19	2,345	2,350	2,270	2,290	131,000	1,145
2003-11-18	2,295	2,450	2,230	2,420	355,000	1,210
2003-11-17	2,250	2,335	2,245	2,280	231,700	1,140
2003-11-14	2,640	2,645	2,455	2,490	210,200	1,245
2003-11-13	2,695	2,740	2,625	2,640	133,600	1,320
2003-11-12	2,515	2,630	2,500	2,575	160,900	1,287.50
2003-11-11	2,400	2,505	2,305	2,475	276,900	1,237.50
2003-11-10	2,810	2,810	2,630	2,640	118,800	1,320
2003-11-07	2,850	2,860	2,710	2,815	309,800	1,407.50
2003-11-06	3,010	3,020	2,890	2,890	121,200	1,445
2003-11-05	3,060	3,070	2,985	3,050	106,700	1,525
2003-11-04	3,240	3,240	3,060	3,110	132,600	1,555
2003-10-31	3,100	3,190	3,000	3,040	138,700	1,520
2003-10-30	3,160	3,200	3,120	3,130	89,000	1,565
2003-10-29	3,230	3,260	3,160	3,200	144,800	1,600
2003-10-28	3,250	3,270	3,110	3,120	183,500	1,560
2003-10-27	3,190	3,320	3,160	3,200	240,000	1,600
2003-10-24	3,160	3,300	3,060	3,090	210,600	1,545
2003-10-23	3,190	3,260	2,955	2,980	270,200	1,490
2003-10-22	3,650	3,650	3,400	3,400	226,100	1,700
2003-10-21	3,940	3,940	3,350	3,480	468,700	1,740
2003-10-20	3,740	3,920	3,710	3,850	345,400	1,925
2003-10-17	3,750	3,940	3,660	3,740	537,300	1,870
2003-10-16	3,420	3,890	3,360	3,800	918,900	1,900
2003-10-15	3,510	3,550	3,360	3,400	379,900	1,700
2003-10-14	3,290	3,550	3,260	3,460	899,200	1,730
2003-10-10	3,200	3,260	3,160	3,200	270,400	1,600
2003-10-09	3,100	3,200	3,030	3,060	211,000	1,530
2003-10-08	3,230	3,300	3,110	3,110	421,400	1,555
2003-10-07	2,920	3,300	2,870	3,280	842,200	1,640
2003-10-06	3,000	3,000	2,920	2,920	106,800	1,460
2003-10-03	2,970	2,970	2,880	2,935	80,900	1,467.50
2003-10-02	2,910	2,920	2,815	2,910	134,800	1,455
2003-10-01	2,810	2,850	2,765	2,815	96,000	1,407.50
2003-09-30	2,845	2,905	2,810	2,870	142,800	1,435
2003-09-29	2,810	2,820	2,730	2,795	92,200	1,397.50
2003-09-26	2,700	2,795	2,680	2,795	206,900	1,397.50
2003-09-25	2,800	2,850	2,760	2,760	147,600	1,380
2003-09-24	3,060	3,100	2,800	2,905	232,900	1,452.50
2003-09-22	3,120	3,170	3,050	3,070	160,200	1,535
2003-09-19	3,250	3,270	3,090	3,120	222,000	1,560
2003-09-18	3,100	3,170	3,080	3,150	199,800	1,575
2003-09-17	3,260	3,350	3,010	3,070	829,600	1,535
2003-09-16	3,080	3,190	3,060	3,170	410,200	1,585
2003-09-12	3,080	3,090	3,000	3,060	245,800	1,530
2003-09-11	2,970	3,110	2,925	2,965	208,800	1,482.50
2003-09-10	2,950	3,080	2,900	3,020	248,000	1,510
2003-09-09	3,180	3,220	3,030	3,030	410,600	1,515
2003-09-08	2,855	3,100	2,820	3,080	463,700	1,540
2003-09-05	2,870	2,920	2,805	2,860	197,800	1,430
2003-09-04	3,060	3,120	2,860	2,870	329,100	1,435
2003-09-03	3,190	3,330	2,955	2,980	921,300	1,490
2003-09-02	2,675	2,955	2,620	2,955	920,800	1,477.50
2003-09-01	2,540	2,560	2,505	2,555	79,300	1,277.50
2003-08-29	2,500	2,520	2,490	2,505	64,400	1,252.50
2003-08-28	2,520	2,535	2,480	2,495	71,800	1,247.50
2003-08-27	2,565	2,570	2,500	2,500	76,200	1,250
2003-08-26	2,560	2,565	2,485	2,540	69,700	1,270
2003-08-25	2,540	2,590	2,530	2,550	108,100	1,275
2003-08-22	2,505	2,540	2,480	2,530	157,300	1,265
2003-08-21	2,470	2,475	2,420	2,470	68,200	1,235
2003-08-20	2,515	2,515	2,420	2,490	88,400	1,245
2003-08-19	2,500	2,520	2,470	2,485	127,300	1,242.50
2003-08-18	2,380	2,440	2,370	2,430	76,800	1,215
2003-08-15	2,440	2,450	2,330	2,345	87,900	1,172.50
2003-08-14	2,375	2,430	2,320	2,400	135,800	1,200
2003-08-13	2,300	2,385	2,300	2,375	103,300	1,187.50
2003-08-12	2,175	2,290	2,150	2,250	71,600	1,125
2003-08-11	2,125	2,195	2,125	2,135	92,500	1,067.50
2003-08-08	2,125	2,175	2,100	2,125	75,500	1,062.50
2003-08-07	2,200	2,210	2,110	2,110	82,100	1,055
2003-08-06	2,125	2,240	2,055	2,200	136,200	1,100
2003-08-05	2,215	2,215	2,120	2,130	138,000	1,065
2003-08-04	2,250	2,270	2,165	2,215	92,600	1,107.50
2003-08-01	2,310	2,365	2,295	2,315	68,900	1,157.50
2003-07-31	2,400	2,400	2,195	2,280	109,500	1,140
2003-07-30	2,415	2,435	2,355	2,405	58,300	1,202.50
2003-07-29	2,500	2,540	2,420	2,450	186,300	1,225
2003-07-28	2,420	2,500	2,390	2,430	151,700	1,215
2003-07-25	2,320	2,400	2,320	2,380	64,600	1,190
2003-07-24	2,450	2,450	2,360	2,380	77,800	1,190
2003-07-23	2,505	2,505	2,320	2,385	171,500	1,192.50
2003-07-22	2,360	2,400	2,290	2,385	111,500	1,192.50
2003-07-18	2,180	2,390	2,150	2,280	131,700	1,140
2003-07-17	2,415	2,415	2,220	2,220	117,600	1,110
2003-07-16	2,450	2,490	2,300	2,435	119,100	1,217.50
2003-07-15	2,600	2,600	2,410	2,410	200,300	1,205
2003-07-14	2,395	2,495	2,370	2,435	270,500	1,217.50
2003-07-11	2,300	2,380	2,250	2,260	266,100	1,130
2003-07-10	2,575	2,650	2,500	2,500	215,700	1,250
2003-07-09	2,680	2,920	2,560	2,655	614,100	1,327.50
2003-07-08	2,700	2,840	2,500	2,720	991,300	1,360
2003-07-07	2,100	2,440	2,075	2,440	791,400	1,220
2003-07-04	1,945	2,045	1,900	2,040	192,400	1,020
2003-07-03	2,070	2,095	1,950	1,975	337,100	987.50
2003-07-02	2,105	2,105	1,980	1,992	302,000	996
2003-07-01	2,050	2,150	2,015	2,065	389,200	1,032.50
2003-06-30	1,830	2,070	1,799	1,920	473,200	960
2003-06-27	1,659	1,779	1,655	1,770	271,000	885
2003-06-26	1,651	1,658	1,589	1,615	118,600	807.50
2003-06-25	1,571	1,660	1,570	1,648	149,300	824
2003-06-24	1,604	1,626	1,585	1,601	137,600	800.50
2003-06-23	1,600	1,660	1,598	1,634	163,200	817
2003-06-20	1,551	1,589	1,551	1,571	100,600	785.50
2003-06-19	1,562	1,589	1,528	1,588	201,900	794
2003-06-18	1,540	1,576	1,528	1,548	130,100	774
2003-06-17	1,600	1,600	1,511	1,540	147,100	770
2003-06-16	1,535	1,547	1,521	1,540	151,800	770
2003-06-13	1,540	1,578	1,501	1,565	381,000	782.50
2003-06-12	1,501	1,533	1,499	1,510	206,000	755
2003-06-11	1,478	1,494	1,460	1,478	177,800	739
2003-06-10	1,440	1,460	1,438	1,442	67,000	721
2003-06-09	1,469	1,489	1,454	1,480	249,100	740
2003-06-06	1,408	1,431	1,400	1,429	135,000	714.50
2003-06-05	1,410	1,420	1,390	1,395	93,900	697.50
2003-06-04	1,405	1,440	1,390	1,390	84,000	695
2003-06-03	1,411	1,414	1,382	1,409	75,700	704.50
2003-06-02	1,400	1,429	1,387	1,409	148,700	704.50
2003-05-30	1,414	1,414	1,360	1,371	83,100	685.50
2003-05-29	1,390	1,414	1,383	1,400	156,200	700
2003-05-28	1,370	1,380	1,352	1,379	136,400	689.50
2003-05-27	1,372	1,374	1,326	1,326	89,300	663
2003-05-26	1,365	1,380	1,355	1,371	125,500	685.50
2003-05-23	1,399	1,399	1,292	1,345	166,300	672.50
2003-05-22	1,360	1,395	1,355	1,370	188,500	685
2003-05-21	1,310	1,350	1,295	1,340	230,800	670
2003-05-20	1,250	1,290	1,240	1,281	85,100	640.50
2003-05-19	1,285	1,290	1,250	1,257	163,000	628.50
2003-05-16	1,221	1,280	1,221	1,277	123,900	638.50
2003-05-15	1,265	1,266	1,217	1,217	143,500	608.50
2003-05-14	1,263	1,273	1,260	1,265	88,700	632.50
2003-05-13	1,258	1,270	1,250	1,258	129,600	629
2003-05-12	1,265	1,265	1,219	1,238	226,500	619
2003-05-09	1,271	1,296	1,190	1,225	662,400	612.50
2003-05-08	1,350	1,380	1,310	1,311	186,900	655.50
2003-05-07	1,410	1,415	1,334	1,364	241,200	682
2003-05-06	1,330	1,410	1,315	1,384	295,300	692
2003-05-02	1,309	1,309	1,287	1,300	72,100	650
2003-05-01	1,260	1,319	1,250	1,290	119,600	645
2003-04-30	1,240	1,260	1,220	1,245	54,900	622.50
2003-04-28	1,160	1,190	1,145	1,190	38,800	595
2003-04-25	1,200	1,200	1,170	1,180	76,200	590
2003-04-24	1,230	1,275	1,200	1,211	131,500	605.50
2003-04-23	1,280	1,287	1,240	1,240	68,300	620
2003-04-22	1,294	1,296	1,216	1,260	149,900	630
2003-04-21	1,293	1,330	1,264	1,288	196,000	644
2003-04-18	1,220	1,236	1,214	1,233	110,100	616.50
2003-04-17	1,127	1,168	1,122	1,161	77,300	580.50
2003-04-16	1,140	1,159	1,116	1,131	62,000	565.50
2003-04-15	1,075	1,136	1,070	1,127	72,200	563.50
2003-04-14	1,094	1,122	1,066	1,066	58,400	533
2003-04-11	1,073	1,114	1,072	1,093	64,600	546.50
2003-04-10	1,090	1,090	1,070	1,079	43,100	539.50
2003-04-09	1,097	1,124	1,074	1,081	93,200	540.50
2003-04-08	1,150	1,150	1,105	1,106	49,700	553
2003-04-07	1,091	1,150	1,091	1,148	43,300	574
2003-04-04	1,060	1,096	1,060	1,090	40,800	545
2003-04-03	1,110	1,125	1,071	1,071	65,700	535.50
2003-04-02	1,087	1,100	1,060	1,068	88,900	534
2003-04-01	1,100	1,123	1,080	1,107	81,500	553.50
2003-03-31	1,145	1,145	1,110	1,110	83,500	555
2003-03-28	1,128	1,148	1,127	1,137	56,900	568.50
2003-03-27	1,116	1,148	1,116	1,133	57,800	566.50
2003-03-26	1,165	1,165	1,120	1,135	44,200	567.50
2003-03-25	1,150	1,156	1,102	1,140	90,000	570
2003-03-24	1,190	1,200	1,170	1,184	69,200	592
2003-03-20	1,172	1,175	1,140	1,154	61,400	577
2003-03-19	1,112	1,144	1,100	1,136	71,800	568
2003-03-18	1,199	1,200	1,140	1,149	52,300	574.50
2003-03-17	1,150	1,151	1,107	1,117	31,200	558.50
2003-03-14	1,190	1,230	1,155	1,170	92,800	585
2003-03-13	1,192	1,192	1,150	1,170	52,100	585
2003-03-12	1,118	1,178	1,115	1,172	48,900	586
2003-03-11	1,108	1,129	1,095	1,126	101,100	563
2003-03-10	1,136	1,166	1,100	1,128	86,400	564
2003-03-07	1,247	1,248	1,170	1,196	70,000	598
2003-03-06	1,288	1,298	1,272	1,287	134,800	643.50
2003-03-05	1,250	1,277	1,231	1,268	107,500	634
2003-03-04	1,228	1,260	1,205	1,257	141,100	628.50
2003-03-03	1,205	1,228	1,179	1,228	119,300	614
2003-02-28	1,185	1,210	1,169	1,170	201,800	585
2003-02-27	1,152	1,190	1,152	1,155	97,100	577.50
2003-02-26	1,180	1,218	1,161	1,161	94,200	580.50
2003-02-25	1,230	1,230	1,179	1,198	92,200	599
2003-02-24	1,201	1,245	1,200	1,218	102,200	609
2003-02-21	1,264	1,264	1,190	1,205	127,500	602.50
2003-02-20	1,220	1,244	1,182	1,244	360,200	622
2003-02-19	1,357	1,377	1,280	1,281	206,400	640.50
2003-02-18	1,401	1,408	1,384	1,397	77,900	698.50
2003-02-17	1,420	1,447	1,401	1,429	142,400	714.50
2003-02-14	1,438	1,472	1,406	1,420	142,700	710
2003-02-13	1,483	1,500	1,461	1,478	103,200	739
2003-02-12	1,440	1,486	1,440	1,479	57,500	739.50
2003-02-10	1,500	1,510	1,450	1,460	61,000	730
2003-02-07	1,512	1,540	1,480	1,499	148,700	749.50
2003-02-06	1,515	1,552	1,474	1,492	84,000	746
2003-02-05	1,540	1,600	1,502	1,540	116,100	770
2003-02-04	1,600	1,618	1,566	1,600	217,000	800
2003-02-03	1,470	1,554	1,450	1,550	183,100	775
2003-01-31	1,455	1,469	1,399	1,430	109,800	715
2003-01-30	1,395	1,440	1,395	1,435	58,800	717.50
2003-01-29	1,530	1,530	1,380	1,415	136,400	707.50
2003-01-28	1,495	1,537	1,476	1,525	216,300	762.50
2003-01-27	1,445	1,539	1,445	1,525	535,000	762.50
2003-01-24	1,400	1,530	1,390	1,485	905,200	742.50
2003-01-23	1,272	1,340	1,249	1,338	484,200	669
2003-01-22	1,190	1,245	1,180	1,232	200,700	616
2003-01-21	1,141	1,190	1,131	1,171	97,900	585.50
2003-01-20	1,191	1,191	1,120	1,151	126,600	575.50
2003-01-17	1,110	1,175	1,105	1,168	114,100	584
2003-01-16	1,108	1,118	1,100	1,112	62,900	556
2003-01-15	1,091	1,140	1,091	1,128	100,700	564
2003-01-14	1,070	1,128	1,065	1,100	56,300	550
2003-01-10	1,128	1,128	1,090	1,094	112,700	547
2003-01-09	1,100	1,106	1,071	1,090	97,300	545
2003-01-08	1,126	1,145	1,112	1,118	139,500	559
2003-01-07	1,225	1,229	1,150	1,166	79,700	583
2003-01-06	1,220	1,238	1,195	1,205	79,200	602.50

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