9715 トランスコスモス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,334	1,342	1,301	1,315	294,600	1,315
2007-12-27	1,324	1,325	1,286	1,298	249,000	1,298
2007-12-26	1,278	1,333	1,268	1,324	532,300	1,324
2007-12-25	1,290	1,292	1,236	1,258	278,700	1,258
2007-12-21	1,217	1,247	1,180	1,247	460,300	1,247
2007-12-20	1,283	1,308	1,203	1,221	485,600	1,221
2007-12-19	1,357	1,357	1,282	1,282	569,000	1,282
2007-12-18	1,304	1,380	1,290	1,356	613,000	1,356
2007-12-17	1,281	1,347	1,252	1,324	700,800	1,324
2007-12-14	1,363	1,371	1,275	1,281	666,700	1,281
2007-12-13	1,400	1,408	1,360	1,371	559,800	1,371
2007-12-12	1,355	1,392	1,345	1,391	405,900	1,391
2007-12-11	1,351	1,396	1,338	1,366	776,900	1,366
2007-12-10	1,390	1,419	1,325	1,330	687,200	1,330
2007-12-07	1,406	1,425	1,386	1,386	645,600	1,386
2007-12-06	1,400	1,434	1,370	1,410	1,301,300	1,410
2007-12-05	1,301	1,390	1,252	1,370	2,048,700	1,370
2007-12-04	1,365	1,450	1,325	1,350	4,442,100	1,350
2007-12-03	1,205	1,305	1,186	1,305	2,673,600	1,305
2007-11-30	1,076	1,133	1,072	1,105	1,182,400	1,105
2007-11-29	1,069	1,167	1,061	1,096	2,255,300	1,096
2007-11-28	1,038	1,058	976	1,009	1,618,700	1,009
2007-11-27	1,063	1,099	1,005	1,033	1,882,000	1,033
2007-11-26	1,198	1,206	1,103	1,103	1,312,100	1,103
2007-11-22	1,140	1,194	1,111	1,193	1,814,000	1,193
2007-11-21	1,192	1,208	1,131	1,150	1,163,300	1,150
2007-11-20	1,230	1,240	1,185	1,231	1,489,700	1,231
2007-11-19	1,419	1,420	1,283	1,302	1,013,900	1,302
2007-11-16	1,480	1,505	1,439	1,465	710,900	1,465
2007-11-15	1,580	1,581	1,497	1,505	1,020,800	1,505
2007-11-14	1,740	1,776	1,612	1,670	775,800	1,670
2007-11-13	1,750	1,811	1,741	1,762	148,600	1,762
2007-11-12	1,780	1,799	1,756	1,777	222,300	1,777
2007-11-09	1,892	1,900	1,832	1,838	184,700	1,838
2007-11-08	1,899	1,906	1,845	1,867	186,700	1,867
2007-11-07	2,010	2,010	1,905	1,907	253,100	1,907
2007-11-06	1,960	2,010	1,960	1,980	115,300	1,980
2007-11-05	2,010	2,025	1,971	1,985	123,100	1,985
2007-11-02	2,035	2,055	2,015	2,030	114,500	2,030
2007-11-01	2,045	2,095	2,040	2,090	193,000	2,090
2007-10-31	2,030	2,055	2,000	2,050	209,700	2,050
2007-10-30	1,945	1,998	1,926	1,998	257,800	1,998
2007-10-29	1,923	1,951	1,904	1,938	245,800	1,938
2007-10-26	1,890	1,911	1,875	1,901	142,000	1,901
2007-10-25	1,885	1,908	1,879	1,891	193,100	1,891
2007-10-24	1,925	1,925	1,887	1,902	140,400	1,902
2007-10-23	1,910	1,917	1,886	1,895	135,200	1,895
2007-10-22	1,875	1,907	1,865	1,888	183,100	1,888
2007-10-19	1,940	1,967	1,934	1,939	155,000	1,939
2007-10-18	1,955	1,993	1,942	1,989	199,300	1,989
2007-10-17	1,991	2,015	1,938	1,985	284,700	1,985
2007-10-16	2,020	2,055	1,989	2,055	218,000	2,055
2007-10-15	2,110	2,135	2,060	2,080	130,500	2,080
2007-10-12	2,055	2,145	2,055	2,110	385,700	2,110
2007-10-11	1,991	2,070	1,990	2,055	286,300	2,055
2007-10-10	1,999	2,030	1,988	1,990	188,100	1,990
2007-10-09	2,010	2,030	1,972	1,983	224,600	1,983
2007-10-05	1,934	2,030	1,934	2,010	223,500	2,010
2007-10-04	1,941	1,972	1,941	1,959	113,700	1,959
2007-10-03	1,929	1,983	1,918	1,971	219,100	1,971
2007-10-02	1,932	1,935	1,900	1,916	135,600	1,916
2007-10-01	1,895	1,928	1,885	1,915	159,100	1,915
2007-09-28	1,936	1,936	1,879	1,883	270,700	1,883
2007-09-27	1,899	1,942	1,891	1,938	182,200	1,938
2007-09-26	1,831	1,887	1,831	1,877	163,100	1,877
2007-09-25	1,860	1,883	1,821	1,853	172,600	1,853
2007-09-21	1,860	1,882	1,836	1,862	129,000	1,862
2007-09-20	1,970	1,971	1,895	1,902	137,900	1,902
2007-09-19	1,907	1,945	1,902	1,942	117,800	1,942
2007-09-18	1,935	1,946	1,880	1,884	164,800	1,884
2007-09-14	1,926	1,935	1,894	1,905	245,700	1,905
2007-09-13	1,939	1,962	1,922	1,922	153,500	1,922
2007-09-12	2,000	2,000	1,942	1,948	220,100	1,948
2007-09-11	1,989	2,010	1,977	1,992	202,900	1,992
2007-09-10	1,982	2,010	1,972	1,991	172,200	1,991
2007-09-07	2,025	2,065	2,005	2,015	198,000	2,015
2007-09-06	2,020	2,040	1,984	2,040	166,600	2,040
2007-09-05	2,095	2,110	2,050	2,060	152,000	2,060
2007-09-04	2,100	2,100	2,075	2,090	56,500	2,090
2007-09-03	2,135	2,135	2,095	2,105	72,900	2,105
2007-08-31	2,130	2,145	2,090	2,145	173,100	2,145
2007-08-30	2,095	2,100	2,065	2,090	107,400	2,090
2007-08-29	2,110	2,120	2,045	2,060	196,000	2,060
2007-08-28	2,095	2,175	2,095	2,150	116,200	2,150
2007-08-27	2,150	2,160	2,110	2,125	92,300	2,125
2007-08-24	2,150	2,200	2,110	2,125	246,500	2,125
2007-08-23	2,095	2,115	2,060	2,110	108,900	2,110
2007-08-22	2,020	2,085	2,020	2,065	188,400	2,065
2007-08-21	2,010	2,040	2,005	2,020	189,400	2,020
2007-08-20	2,115	2,120	2,015	2,030	257,700	2,030
2007-08-17	2,120	2,120	1,971	1,975	277,000	1,975
2007-08-16	2,140	2,150	2,045	2,120	228,200	2,120
2007-08-15	2,170	2,225	2,120	2,155	274,000	2,155
2007-08-14	2,110	2,235	2,110	2,210	368,600	2,210
2007-08-13	2,170	2,200	2,095	2,095	272,700	2,095
2007-08-10	2,180	2,265	2,125	2,140	353,900	2,140
2007-08-09	2,120	2,220	2,070	2,215	550,700	2,215
2007-08-08	2,090	2,110	2,070	2,075	157,400	2,075
2007-08-07	2,100	2,120	2,055	2,090	228,200	2,090
2007-08-06	2,075	2,095	2,065	2,090	237,900	2,090
2007-08-03	2,170	2,175	2,125	2,135	138,600	2,135
2007-08-02	2,180	2,180	2,115	2,130	486,800	2,130
2007-08-01	2,270	2,270	2,160	2,175	259,200	2,175
2007-07-31	2,240	2,290	2,210	2,270	190,800	2,270
2007-07-30	2,200	2,275	2,165	2,260	214,300	2,260
2007-07-27	2,155	2,190	2,145	2,170	252,600	2,170
2007-07-26	2,270	2,275	2,230	2,235	108,100	2,235
2007-07-25	2,190	2,245	2,190	2,230	79,800	2,230
2007-07-24	2,210	2,275	2,210	2,265	159,100	2,265
2007-07-23	2,220	2,235	2,180	2,185	175,000	2,185
2007-07-20	2,260	2,275	2,240	2,240	111,100	2,240
2007-07-19	2,270	2,300	2,270	2,295	104,000	2,295
2007-07-18	2,335	2,335	2,265	2,290	246,200	2,290
2007-07-17	2,350	2,385	2,325	2,355	262,600	2,355
2007-07-13	2,285	2,300	2,260	2,270	165,500	2,270
2007-07-12	2,280	2,320	2,245	2,265	192,800	2,265
2007-07-11	2,320	2,330	2,270	2,275	228,600	2,275
2007-07-10	2,355	2,360	2,320	2,340	85,700	2,340
2007-07-09	2,325	2,355	2,325	2,340	67,800	2,340
2007-07-06	2,370	2,375	2,325	2,325	157,900	2,325
2007-07-05	2,370	2,405	2,365	2,375	168,700	2,375
2007-07-04	2,380	2,390	2,370	2,375	165,900	2,375
2007-07-03	2,345	2,385	2,340	2,385	125,500	2,385
2007-07-02	2,400	2,400	2,340	2,340	285,400	2,340
2007-06-29	2,395	2,395	2,355	2,365	179,200	2,365
2007-06-28	2,365	2,385	2,350	2,380	148,100	2,380
2007-06-27	2,325	2,355	2,305	2,325	220,100	2,325
2007-06-26	2,410	2,410	2,315	2,325	310,500	2,325
2007-06-25	2,370	2,440	2,355	2,410	219,900	2,410
2007-06-22	2,360	2,425	2,360	2,370	286,300	2,370
2007-06-21	2,365	2,405	2,350	2,355	435,400	2,355
2007-06-20	2,400	2,420	2,375	2,405	233,200	2,405
2007-06-19	2,405	2,435	2,390	2,395	330,300	2,395
2007-06-18	2,490	2,490	2,420	2,435	356,500	2,435
2007-06-15	2,405	2,490	2,390	2,490	543,000	2,490
2007-06-14	2,375	2,375	2,335	2,365	237,800	2,365
2007-06-13	2,320	2,390	2,305	2,355	775,100	2,355
2007-06-12	2,230	2,385	2,220	2,355	1,362,400	2,355
2007-06-11	2,190	2,195	2,110	2,110	370,000	2,110
2007-06-08	2,200	2,200	2,150	2,185	308,800	2,185
2007-06-07	2,170	2,215	2,155	2,200	555,800	2,200
2007-06-06	2,260	2,260	2,210	2,210	319,800	2,210
2007-06-05	2,185	2,260	2,180	2,260	334,600	2,260
2007-06-04	2,180	2,205	2,170	2,175	302,800	2,175
2007-06-01	2,155	2,250	2,150	2,215	1,076,600	2,215
2007-05-31	2,090	2,095	2,030	2,070	288,600	2,070
2007-05-30	2,105	2,130	2,050	2,060	338,600	2,060
2007-05-29	2,075	2,120	2,060	2,100	191,700	2,100
2007-05-28	2,140	2,150	2,100	2,115	274,300	2,115
2007-05-25	2,020	2,165	2,015	2,140	400,600	2,140
2007-05-24	2,000	2,025	1,978	2,005	329,700	2,005
2007-05-23	2,035	2,090	2,005	2,065	329,600	2,065
2007-05-22	1,934	2,000	1,934	1,995	411,800	1,995
2007-05-21	1,918	1,960	1,915	1,928	526,900	1,928
2007-05-18	1,961	2,005	1,920	1,978	1,085,700	1,978
2007-05-17	2,245	2,280	2,225	2,275	617,800	2,275
2007-05-16	2,160	2,175	2,145	2,165	302,400	2,165
2007-05-15	2,200	2,205	2,120	2,125	305,200	2,125
2007-05-14	2,225	2,235	2,190	2,200	230,200	2,200
2007-05-11	2,220	2,235	2,200	2,220	186,500	2,220
2007-05-10	2,260	2,265	2,225	2,230	215,200	2,230
2007-05-09	2,250	2,255	2,220	2,230	300,000	2,230
2007-05-08	2,265	2,285	2,250	2,275	259,300	2,275
2007-05-07	2,260	2,260	2,235	2,255	166,700	2,255
2007-05-02	2,220	2,230	2,200	2,225	130,400	2,225
2007-05-01	2,220	2,245	2,205	2,230	213,200	2,230
2007-04-27	2,240	2,240	2,200	2,230	207,600	2,230
2007-04-26	2,190	2,195	2,165	2,190	169,700	2,190
2007-04-25	2,190	2,190	2,150	2,150	112,600	2,150
2007-04-24	2,180	2,195	2,170	2,190	175,000	2,190
2007-04-23	2,215	2,225	2,165	2,190	241,400	2,190
2007-04-20	2,210	2,220	2,175	2,205	286,100	2,205
2007-04-19	2,205	2,235	2,180	2,220	324,200	2,220
2007-04-18	2,195	2,195	2,155	2,165	284,000	2,165
2007-04-17	2,190	2,215	2,185	2,205	369,100	2,205
2007-04-16	2,200	2,220	2,150	2,170	270,900	2,170
2007-04-13	2,260	2,275	2,200	2,200	246,400	2,200
2007-04-12	2,285	2,305	2,255	2,270	188,200	2,270
2007-04-11	2,360	2,360	2,290	2,295	237,300	2,295
2007-04-10	2,350	2,365	2,330	2,340	200,600	2,340
2007-04-09	2,380	2,380	2,340	2,345	247,300	2,345
2007-04-06	2,360	2,385	2,340	2,350	146,200	2,350
2007-04-05	2,330	2,370	2,325	2,355	193,600	2,355
2007-04-04	2,375	2,385	2,350	2,360	222,500	2,360
2007-04-03	2,325	2,345	2,280	2,315	292,100	2,315
2007-04-02	2,400	2,415	2,320	2,340	231,600	2,340
2007-03-30	2,390	2,405	2,345	2,405	209,300	2,405
2007-03-29	2,350	2,370	2,305	2,350	316,300	2,350
2007-03-28	2,350	2,405	2,340	2,390	252,400	2,390
2007-03-27	2,370	2,370	2,335	2,340	170,500	2,340
2007-03-26	2,370	2,385	2,335	2,385	296,800	2,385
2007-03-23	2,435	2,435	2,345	2,365	358,100	2,365
2007-03-22	2,480	2,485	2,400	2,405	288,400	2,405
2007-03-20	2,410	2,445	2,380	2,445	225,800	2,445
2007-03-19	2,330	2,370	2,330	2,350	202,300	2,350
2007-03-16	2,325	2,385	2,315	2,350	341,500	2,350
2007-03-15	2,370	2,420	2,310	2,320	446,700	2,320
2007-03-14	2,430	2,450	2,395	2,410	161,000	2,410
2007-03-13	2,530	2,530	2,500	2,500	103,400	2,500
2007-03-12	2,530	2,540	2,505	2,525	137,900	2,525
2007-03-09	2,530	2,540	2,500	2,500	219,500	2,500
2007-03-08	2,410	2,510	2,410	2,510	198,800	2,510
2007-03-07	2,530	2,550	2,415	2,420	287,800	2,420
2007-03-06	2,430	2,520	2,430	2,505	205,100	2,505
2007-03-05	2,545	2,545	2,420	2,440	149,800	2,440
2007-03-02	2,555	2,625	2,555	2,585	312,100	2,585
2007-03-01	2,685	2,685	2,555	2,575	264,800	2,575
2007-02-28	2,550	2,665	2,550	2,660	383,600	2,660
2007-02-27	2,760	2,830	2,735	2,790	335,300	2,790
2007-02-26	2,700	2,740	2,700	2,735	363,600	2,735
2007-02-23	2,710	2,720	2,670	2,680	445,500	2,680
2007-02-22	2,765	2,775	2,730	2,740	143,000	2,740
2007-02-21	2,745	2,780	2,745	2,765	164,000	2,765
2007-02-20	2,770	2,785	2,740	2,765	104,700	2,765
2007-02-19	2,710	2,785	2,710	2,765	121,500	2,765
2007-02-16	2,765	2,790	2,710	2,725	295,100	2,725
2007-02-15	2,845	2,845	2,740	2,765	350,700	2,765
2007-02-14	2,685	2,880	2,685	2,845	524,900	2,845
2007-02-13	2,680	2,695	2,670	2,675	80,100	2,675
2007-02-09	2,670	2,710	2,665	2,670	158,000	2,670
2007-02-08	2,720	2,740	2,685	2,710	105,700	2,710
2007-02-07	2,740	2,780	2,715	2,720	117,100	2,720
2007-02-06	2,800	2,800	2,720	2,765	187,100	2,765
2007-02-05	2,840	2,840	2,770	2,800	255,500	2,800
2007-02-02	2,730	2,830	2,720	2,805	450,100	2,805
2007-02-01	2,675	2,710	2,665	2,690	185,400	2,690
2007-01-31	2,775	2,775	2,650	2,665	272,800	2,665
2007-01-30	2,835	2,840	2,765	2,770	384,500	2,770
2007-01-29	2,710	2,775	2,700	2,765	293,100	2,765
2007-01-26	2,680	2,755	2,680	2,720	167,300	2,720
2007-01-25	2,750	2,755	2,695	2,700	138,700	2,700
2007-01-24	2,750	2,760	2,695	2,720	225,400	2,720
2007-01-23	2,770	2,800	2,730	2,760	206,000	2,760
2007-01-22	2,850	2,870	2,740	2,810	458,400	2,810
2007-01-19	2,700	2,875	2,685	2,810	1,121,600	2,810
2007-01-18	2,550	2,655	2,535	2,655	517,100	2,655
2007-01-17	2,510	2,560	2,490	2,555	192,200	2,555
2007-01-16	2,535	2,555	2,515	2,550	121,000	2,550
2007-01-15	2,560	2,585	2,550	2,560	121,100	2,560
2007-01-12	2,560	2,570	2,520	2,530	257,000	2,530
2007-01-11	2,505	2,555	2,485	2,550	489,000	2,550
2007-01-10	2,495	2,515	2,470	2,500	272,000	2,500
2007-01-09	2,425	2,495	2,425	2,490	129,800	2,490
2007-01-05	2,475	2,485	2,420	2,425	206,600	2,425
2007-01-04	2,490	2,505	2,475	2,490	59,100	2,490

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