9715 トランスコスモス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,490	2,510	2,475	2,490	122,400	2,490
2006-12-28	2,450	2,460	2,430	2,455	106,400	2,455
2006-12-27	2,475	2,485	2,440	2,445	83,000	2,445
2006-12-26	2,410	2,490	2,410	2,480	154,200	2,480
2006-12-25	2,450	2,450	2,395	2,405	209,000	2,405
2006-12-22	2,495	2,500	2,455	2,490	227,300	2,490
2006-12-21	2,480	2,490	2,390	2,485	419,100	2,485
2006-12-20	2,390	2,480	2,390	2,475	475,900	2,475
2006-12-19	2,450	2,470	2,365	2,370	498,200	2,370
2006-12-18	2,520	2,535	2,455	2,490	276,100	2,490
2006-12-15	2,580	2,590	2,525	2,535	251,600	2,535
2006-12-14	2,560	2,595	2,540	2,580	240,900	2,580
2006-12-13	2,505	2,570	2,495	2,555	389,300	2,555
2006-12-12	2,460	2,515	2,460	2,500	303,900	2,500
2006-12-11	2,450	2,500	2,450	2,470	144,500	2,470
2006-12-08	2,510	2,515	2,445	2,450	185,100	2,450
2006-12-07	2,500	2,510	2,465	2,495	269,200	2,495
2006-12-06	2,450	2,470	2,435	2,460	152,800	2,460
2006-12-05	2,435	2,485	2,420	2,430	311,500	2,430
2006-12-04	2,405	2,440	2,390	2,410	203,600	2,410
2006-12-01	2,395	2,440	2,355	2,410	409,200	2,410
2006-11-30	2,370	2,405	2,360	2,405	318,400	2,405
2006-11-29	2,400	2,410	2,335	2,390	340,300	2,390
2006-11-28	2,290	2,410	2,280	2,395	387,600	2,395
2006-11-27	2,220	2,360	2,215	2,330	576,700	2,330
2006-11-24	2,210	2,215	2,130	2,215	162,100	2,215
2006-11-22	2,090	2,215	2,060	2,210	274,100	2,210
2006-11-21	2,100	2,120	2,090	2,100	133,100	2,100
2006-11-20	2,185	2,200	2,080	2,090	399,600	2,090
2006-11-17	2,300	2,305	2,215	2,225	256,000	2,225
2006-11-16	2,350	2,400	2,310	2,315	165,400	2,315
2006-11-15	2,380	2,425	2,335	2,355	342,600	2,355
2006-11-14	2,240	2,325	2,240	2,320	135,400	2,320
2006-11-13	2,235	2,250	2,200	2,215	92,200	2,215
2006-11-10	2,225	2,270	2,220	2,240	158,800	2,240
2006-11-09	2,260	2,295	2,220	2,240	193,900	2,240
2006-11-08	2,340	2,340	2,210	2,245	230,300	2,245
2006-11-07	2,335	2,365	2,305	2,320	123,500	2,320
2006-11-06	2,340	2,345	2,295	2,315	137,000	2,315
2006-11-02	2,360	2,380	2,335	2,360	98,900	2,360
2006-11-01	2,360	2,370	2,330	2,360	111,300	2,360
2006-10-31	2,330	2,380	2,320	2,375	184,400	2,375
2006-10-30	2,340	2,365	2,290	2,295	418,700	2,295
2006-10-27	2,450	2,470	2,365	2,400	165,900	2,400
2006-10-26	2,435	2,485	2,430	2,465	284,600	2,465
2006-10-25	2,550	2,550	2,450	2,475	305,200	2,475
2006-10-24	2,600	2,620	2,550	2,565	490,000	2,565
2006-10-23	2,440	2,530	2,415	2,520	307,800	2,520
2006-10-20	2,420	2,440	2,380	2,415	230,300	2,415
2006-10-19	2,450	2,520	2,420	2,460	919,500	2,460
2006-10-18	2,285	2,410	2,265	2,405	382,700	2,405
2006-10-17	2,260	2,285	2,215	2,280	174,900	2,280
2006-10-16	2,240	2,265	2,220	2,245	139,400	2,245
2006-10-13	2,175	2,210	2,160	2,200	141,800	2,200
2006-10-12	2,140	2,170	2,125	2,140	135,200	2,140
2006-10-11	2,180	2,180	2,125	2,140	196,100	2,140
2006-10-10	2,250	2,250	2,180	2,185	152,700	2,185
2006-10-06	2,275	2,290	2,235	2,255	107,400	2,255
2006-10-05	2,285	2,290	2,240	2,290	192,500	2,290
2006-10-04	2,320	2,330	2,220	2,250	256,800	2,250
2006-10-03	2,270	2,280	2,250	2,280	137,600	2,280
2006-10-02	2,300	2,305	2,240	2,265	300,700	2,265
2006-09-29	2,380	2,380	2,305	2,325	240,800	2,325
2006-09-28	2,245	2,325	2,220	2,320	478,700	2,320
2006-09-27	2,130	2,200	2,125	2,195	178,500	2,195
2006-09-26	2,185	2,185	2,115	2,120	214,100	2,120
2006-09-25	2,165	2,175	2,125	2,165	160,300	2,165
2006-09-22	2,200	2,200	2,160	2,160	280,400	2,160
2006-09-21	2,275	2,280	2,180	2,220	337,100	2,220
2006-09-20	2,250	2,270	2,225	2,255	529,100	2,255
2006-09-19	2,235	2,270	2,195	2,195	164,000	2,195
2006-09-15	2,220	2,230	2,195	2,220	107,800	2,220
2006-09-14	2,240	2,250	2,185	2,200	245,300	2,200
2006-09-13	2,300	2,320	2,235	2,235	230,500	2,235
2006-09-12	2,280	2,295	2,235	2,240	252,300	2,240
2006-09-11	2,370	2,385	2,290	2,295	247,100	2,295
2006-09-08	2,370	2,400	2,325	2,365	252,700	2,365
2006-09-07	2,420	2,445	2,390	2,405	158,400	2,405
2006-09-06	2,480	2,490	2,405	2,420	268,400	2,420
2006-09-05	2,495	2,530	2,470	2,495	183,100	2,495
2006-09-04	2,450	2,495	2,435	2,495	223,600	2,495
2006-09-01	2,415	2,435	2,375	2,425	178,600	2,425
2006-08-31	2,370	2,425	2,365	2,405	269,200	2,405
2006-08-30	2,435	2,480	2,355	2,385	592,100	2,385
2006-08-29	2,360	2,405	2,320	2,400	265,300	2,400
2006-08-28	2,320	2,360	2,265	2,280	224,500	2,280
2006-08-25	2,425	2,435	2,320	2,360	254,700	2,360
2006-08-24	2,455	2,475	2,430	2,440	296,900	2,440
2006-08-23	2,470	2,495	2,445	2,465	260,200	2,465
2006-08-22	2,460	2,545	2,440	2,500	350,400	2,500
2006-08-21	2,580	2,610	2,460	2,500	260,000	2,500
2006-08-18	2,585	2,630	2,560	2,595	170,800	2,595
2006-08-17	2,640	2,680	2,575	2,590	271,900	2,590
2006-08-16	2,670	2,735	2,575	2,630	889,500	2,630
2006-08-15	2,410	2,555	2,380	2,550	748,700	2,550
2006-08-14	2,295	2,520	2,255	2,415	482,800	2,415
2006-08-11	2,300	2,325	2,190	2,255	373,300	2,255
2006-08-10	2,330	2,360	2,260	2,310	286,800	2,310
2006-08-09	2,260	2,335	2,250	2,330	156,000	2,330
2006-08-08	2,230	2,280	2,220	2,255	232,900	2,255
2006-08-07	2,295	2,320	2,235	2,235	132,300	2,235
2006-08-04	2,390	2,410	2,300	2,325	189,000	2,325
2006-08-03	2,450	2,450	2,355	2,380	150,900	2,380
2006-08-02	2,360	2,435	2,345	2,425	239,500	2,425
2006-08-01	2,355	2,400	2,335	2,360	209,100	2,360
2006-07-31	2,400	2,410	2,330	2,395	301,300	2,395
2006-07-28	2,235	2,300	2,185	2,290	320,600	2,290
2006-07-27	2,180	2,235	2,150	2,225	368,900	2,225
2006-07-26	2,290	2,305	2,140	2,155	409,300	2,155
2006-07-25	2,260	2,300	2,230	2,240	186,200	2,240
2006-07-24	2,220	2,270	2,150	2,200	365,500	2,200
2006-07-21	2,295	2,295	2,205	2,260	424,200	2,260
2006-07-20	2,240	2,370	2,225	2,315	584,200	2,315
2006-07-19	2,250	2,310	2,140	2,160	539,600	2,160
2006-07-18	2,415	2,415	2,235	2,255	728,200	2,255
2006-07-14	2,445	2,490	2,400	2,440	326,900	2,440
2006-07-13	2,450	2,560	2,430	2,465	384,000	2,465
2006-07-12	2,550	2,590	2,485	2,490	242,900	2,490
2006-07-11	2,615	2,615	2,495	2,525	425,600	2,525
2006-07-10	2,585	2,655	2,505	2,635	524,900	2,635
2006-07-07	2,660	2,700	2,625	2,625	507,100	2,625
2006-07-06	2,775	2,775	2,655	2,660	486,500	2,660
2006-07-05	2,845	2,860	2,810	2,815	129,700	2,815
2006-07-04	2,920	2,935	2,880	2,885	165,900	2,885
2006-07-03	2,805	2,950	2,805	2,880	493,000	2,880
2006-06-30	2,840	2,855	2,805	2,830	402,400	2,830
2006-06-29	2,875	2,875	2,780	2,795	344,500	2,795
2006-06-28	2,895	2,950	2,885	2,900	225,000	2,900
2006-06-27	2,960	2,975	2,915	2,935	312,800	2,935
2006-06-26	2,995	3,010	2,955	2,965	297,300	2,965
2006-06-23	2,990	3,020	2,900	2,995	365,800	2,995
2006-06-22	2,990	3,060	2,990	3,030	425,300	3,030
2006-06-21	2,985	3,030	2,925	2,950	315,100	2,950
2006-06-20	3,020	3,110	2,930	3,030	342,000	3,030
2006-06-19	3,020	3,050	2,960	3,030	463,100	3,030
2006-06-16	3,080	3,140	3,030	3,050	589,500	3,050
2006-06-15	2,885	2,995	2,885	2,990	553,700	2,990
2006-06-14	2,665	2,880	2,610	2,850	407,000	2,850
2006-06-13	2,830	2,945	2,700	2,705	438,800	2,705
2006-06-12	2,705	2,930	2,655	2,905	516,900	2,905
2006-06-09	2,585	2,750	2,555	2,745	623,000	2,745
2006-06-08	2,480	2,555	2,465	2,505	593,800	2,505
2006-06-07	2,505	2,590	2,465	2,520	407,500	2,520
2006-06-06	2,480	2,555	2,425	2,545	532,100	2,545
2006-06-05	2,480	2,565	2,410	2,555	611,800	2,555
2006-06-02	2,420	2,460	2,235	2,440	796,700	2,440
2006-06-01	2,465	2,495	2,365	2,385	945,100	2,385
2006-05-31	2,400	2,415	2,340	2,340	735,500	2,340
2006-05-30	2,360	2,475	2,350	2,455	456,800	2,455
2006-05-29	2,430	2,455	2,335	2,340	511,800	2,340
2006-05-26	2,395	2,485	2,385	2,400	563,800	2,400
2006-05-25	2,415	2,420	2,320	2,330	430,900	2,330
2006-05-24	2,470	2,485	2,400	2,430	552,800	2,430
2006-05-23	2,435	2,565	2,435	2,440	671,800	2,440
2006-05-22	2,610	2,615	2,460	2,475	1,012,200	2,475
2006-05-19	2,685	2,690	2,460	2,530	2,317,200	2,530
2006-05-18	2,960	3,090	2,770	2,805	804,400	2,805
2006-05-17	3,100	3,110	2,990	3,040	172,300	3,040
2006-05-16	3,250	3,260	3,050	3,060	123,800	3,060
2006-05-15	3,180	3,240	3,150	3,210	79,000	3,210
2006-05-12	3,200	3,230	3,180	3,200	109,000	3,200
2006-05-11	3,310	3,330	3,240	3,300	117,800	3,300
2006-05-10	3,330	3,410	3,280	3,320	193,700	3,320
2006-05-09	3,320	3,400	3,270	3,350	220,900	3,350
2006-05-08	3,330	3,340	3,280	3,300	132,600	3,300
2006-05-02	3,240	3,370	3,230	3,300	154,900	3,300
2006-05-01	3,210	3,260	3,200	3,200	71,500	3,200
2006-04-28	3,210	3,260	3,180	3,220	119,400	3,220
2006-04-27	3,260	3,290	3,220	3,230	76,500	3,230
2006-04-26	3,270	3,320	3,200	3,250	138,600	3,250
2006-04-25	3,170	3,350	3,170	3,290	203,800	3,290
2006-04-24	3,230	3,250	3,130	3,160	392,800	3,160
2006-04-21	3,310	3,380	3,260	3,330	428,000	3,330
2006-04-20	3,520	3,570	3,420	3,460	188,600	3,460
2006-04-19	3,700	3,700	3,560	3,560	105,500	3,560
2006-04-18	3,460	3,630	3,450	3,610	156,500	3,610
2006-04-17	3,610	3,610	3,500	3,540	127,300	3,540
2006-04-14	3,620	3,640	3,580	3,630	94,500	3,630
2006-04-13	3,640	3,650	3,520	3,610	205,300	3,610
2006-04-12	3,620	3,650	3,600	3,640	93,000	3,640
2006-04-11	3,670	3,690	3,620	3,670	83,200	3,670
2006-04-10	3,600	3,680	3,600	3,640	90,500	3,640
2006-04-07	3,700	3,700	3,620	3,660	131,500	3,660
2006-04-06	3,760	3,760	3,650	3,690	169,500	3,690
2006-04-05	3,830	3,880	3,590	3,750	312,700	3,750
2006-04-04	3,870	3,930	3,830	3,850	320,500	3,850
2006-04-03	3,760	3,890	3,730	3,860	388,800	3,860
2006-03-31	3,670	3,850	3,650	3,810	452,000	3,810
2006-03-30	3,680	3,690	3,580	3,660	456,600	3,660
2006-03-29	3,320	3,630	3,310	3,630	494,900	3,630
2006-03-28	3,410	3,450	3,270	3,320	393,100	3,320
2006-03-27	7,170	7,180	6,900	6,980	223,500	3,490
2006-03-24	7,150	7,230	7,120	7,200	119,900	3,600
2006-03-23	7,230	7,250	7,140	7,160	87,400	3,580
2006-03-22	7,010	7,160	7,010	7,130	55,700	3,565
2006-03-20	7,050	7,170	6,910	7,100	57,200	3,550
2006-03-17	7,000	7,120	6,790	7,090	148,800	3,545
2006-03-16	7,200	7,280	7,050	7,090	66,100	3,545
2006-03-15	7,250	7,320	7,150	7,170	75,100	3,585
2006-03-14	7,370	7,380	7,150	7,200	127,900	3,600
2006-03-13	7,130	7,410	6,990	7,390	325,500	3,695
2006-03-10	6,580	6,840	6,530	6,830	171,400	3,415
2006-03-09	6,350	6,600	6,350	6,580	87,800	3,290
2006-03-08	6,330	6,450	6,330	6,330	183,900	3,165
2006-03-07	6,600	6,610	6,320	6,340	129,200	3,170
2006-03-06	6,560	6,610	6,380	6,610	133,500	3,305
2006-03-03	6,510	6,700	6,400	6,460	201,900	3,230
2006-03-02	6,800	6,930	6,650	6,670	113,300	3,335
2006-03-01	6,830	6,890	6,720	6,770	126,700	3,385
2006-02-28	7,080	7,080	6,800	6,920	160,700	3,460
2006-02-27	7,450	7,630	6,980	6,980	267,800	3,490
2006-02-24	7,100	7,490	7,050	7,380	130,400	3,690
2006-02-23	7,120	7,230	6,950	7,100	127,200	3,550
2006-02-22	7,060	7,200	6,950	7,160	176,800	3,580
2006-02-21	6,840	7,180	6,680	7,080	324,900	3,540
2006-02-20	7,200	7,250	6,760	6,830	295,900	3,415
2006-02-17	7,640	7,790	7,300	7,400	143,300	3,700
2006-02-16	7,760	7,890	7,500	7,720	140,200	3,860
2006-02-15	8,250	8,390	7,900	7,960	247,800	3,980
2006-02-14	7,380	8,000	6,840	7,950	307,600	3,975
2006-02-13	7,770	7,780	7,070	7,780	165,200	3,890
2006-02-10	8,100	8,110	7,530	7,780	90,300	3,890
2006-02-09	8,350	8,380	8,030	8,090	91,800	4,045
2006-02-08	8,410	8,510	8,230	8,250	204,200	4,125
2006-02-07	8,210	8,540	8,120	8,480	252,600	4,240
2006-02-06	7,930	8,190	7,930	8,180	157,400	4,090
2006-02-03	7,580	7,940	7,570	7,870	140,200	3,935
2006-02-02	7,840	7,950	7,550	7,640	198,500	3,820
2006-02-01	7,860	8,080	7,750	7,770	159,400	3,885
2006-01-31	7,910	8,230	7,900	7,980	247,800	3,990
2006-01-30	7,700	8,040	7,640	7,900	242,000	3,950
2006-01-27	7,500	7,540	7,430	7,510	178,000	3,755
2006-01-26	7,240	7,340	7,120	7,210	104,500	3,605
2006-01-25	7,230	7,280	6,940	7,070	180,200	3,535
2006-01-24	6,830	7,240	6,730	7,160	283,100	3,580
2006-01-23	6,710	6,840	6,430	6,530	208,000	3,265
2006-01-20	7,600	7,690	6,740	7,010	296,000	3,505
2006-01-19	6,910	7,670	6,910	7,570	522,300	3,785
2006-01-18	7,090	7,230	6,820	6,910	414,900	3,455
2006-01-17	8,440	8,580	7,820	7,820	376,000	3,910
2006-01-16	8,580	8,920	8,510	8,800	206,400	4,400
2006-01-13	8,280	8,570	8,230	8,530	205,600	4,265
2006-01-12	8,650	8,650	8,310	8,330	143,000	4,165
2006-01-11	8,500	8,620	8,350	8,600	227,300	4,300
2006-01-10	8,470	8,660	8,440	8,570	366,000	4,285
2006-01-06	8,560	8,600	8,340	8,350	527,500	4,175
2006-01-05	8,910	9,020	8,560	8,750	344,800	4,375
2006-01-04	9,250	9,280	8,920	8,980	128,700	4,490

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