9715 トランスコスモス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 756 | 756 | 740 | 744 | 76,100 | 744 |
| 2009-12-29 | 743 | 754 | 741 | 750 | 62,700 | 750 |
| 2009-12-28 | 734 | 749 | 734 | 740 | 55,400 | 740 |
| 2009-12-25 | 734 | 739 | 730 | 736 | 39,400 | 736 |
| 2009-12-24 | 734 | 736 | 728 | 732 | 71,000 | 732 |
| 2009-12-22 | 731 | 739 | 726 | 730 | 47,400 | 730 |
| 2009-12-21 | 740 | 740 | 721 | 725 | 52,700 | 725 |
| 2009-12-18 | 740 | 740 | 724 | 731 | 47,400 | 731 |
| 2009-12-17 | 740 | 747 | 727 | 730 | 44,800 | 730 |
| 2009-12-16 | 712 | 738 | 712 | 735 | 66,700 | 735 |
| 2009-12-15 | 712 | 734 | 710 | 721 | 46,000 | 721 |
| 2009-12-14 | 741 | 749 | 710 | 722 | 66,500 | 722 |
| 2009-12-11 | 739 | 745 | 722 | 740 | 71,100 | 740 |
| 2009-12-10 | 737 | 747 | 731 | 737 | 61,100 | 737 |
| 2009-12-09 | 755 | 759 | 745 | 747 | 63,400 | 747 |
| 2009-12-08 | 753 | 774 | 753 | 762 | 59,000 | 762 |
| 2009-12-07 | 767 | 778 | 753 | 755 | 81,200 | 755 |
| 2009-12-04 | 759 | 767 | 747 | 755 | 70,500 | 755 |
| 2009-12-03 | 731 | 760 | 729 | 759 | 80,000 | 759 |
| 2009-12-02 | 728 | 740 | 718 | 724 | 63,000 | 724 |
| 2009-12-01 | 702 | 745 | 699 | 737 | 98,900 | 737 |
| 2009-11-30 | 694 | 725 | 693 | 701 | 100,200 | 701 |
| 2009-11-27 | 695 | 703 | 683 | 692 | 105,500 | 692 |
| 2009-11-26 | 705 | 724 | 700 | 714 | 56,800 | 714 |
| 2009-11-25 | 731 | 731 | 700 | 715 | 144,500 | 715 |
| 2009-11-24 | 764 | 788 | 732 | 745 | 97,100 | 745 |
| 2009-11-20 | 718 | 765 | 717 | 764 | 99,300 | 764 |
| 2009-11-19 | 752 | 767 | 735 | 738 | 88,800 | 738 |
| 2009-11-18 | 777 | 794 | 750 | 761 | 162,800 | 761 |
| 2009-11-17 | 839 | 850 | 772 | 781 | 204,200 | 781 |
| 2009-11-16 | 864 | 865 | 840 | 847 | 87,500 | 847 |
| 2009-11-13 | 838 | 861 | 838 | 854 | 113,800 | 854 |
| 2009-11-12 | 786 | 864 | 786 | 845 | 250,400 | 845 |
| 2009-11-11 | 800 | 813 | 780 | 783 | 64,000 | 783 |
| 2009-11-10 | 784 | 808 | 766 | 800 | 118,500 | 800 |
| 2009-11-09 | 803 | 803 | 763 | 783 | 64,100 | 783 |
| 2009-11-06 | 787 | 805 | 782 | 793 | 67,100 | 793 |
| 2009-11-05 | 815 | 819 | 790 | 794 | 51,300 | 794 |
| 2009-11-04 | 805 | 806 | 785 | 805 | 59,600 | 805 |
| 2009-11-02 | 776 | 809 | 767 | 804 | 78,500 | 804 |
| 2009-10-30 | 812 | 829 | 802 | 806 | 128,400 | 806 |
| 2009-10-29 | 803 | 810 | 787 | 800 | 206,400 | 800 |
| 2009-10-28 | 832 | 845 | 826 | 833 | 114,300 | 833 |
| 2009-10-27 | 875 | 878 | 844 | 852 | 165,100 | 852 |
| 2009-10-26 | 894 | 904 | 880 | 887 | 122,400 | 887 |
| 2009-10-23 | 879 | 906 | 875 | 904 | 134,900 | 904 |
| 2009-10-22 | 900 | 900 | 871 | 878 | 99,600 | 878 |
| 2009-10-21 | 901 | 917 | 897 | 915 | 69,200 | 915 |
| 2009-10-20 | 897 | 906 | 887 | 902 | 64,100 | 902 |
| 2009-10-19 | 902 | 905 | 876 | 898 | 94,900 | 898 |
| 2009-10-16 | 930 | 930 | 905 | 912 | 75,300 | 912 |
| 2009-10-15 | 905 | 925 | 904 | 913 | 74,700 | 913 |
| 2009-10-14 | 900 | 907 | 883 | 896 | 83,100 | 896 |
| 2009-10-13 | 899 | 921 | 895 | 910 | 136,800 | 910 |
| 2009-10-09 | 881 | 885 | 855 | 875 | 75,300 | 875 |
| 2009-10-08 | 891 | 891 | 845 | 861 | 123,200 | 861 |
| 2009-10-07 | 797 | 870 | 789 | 863 | 261,800 | 863 |
| 2009-10-06 | 780 | 800 | 766 | 780 | 113,400 | 780 |
| 2009-10-05 | 779 | 788 | 754 | 780 | 118,000 | 780 |
| 2009-10-02 | 772 | 793 | 772 | 773 | 123,100 | 773 |
| 2009-10-01 | 815 | 824 | 806 | 812 | 96,200 | 812 |
| 2009-09-30 | 837 | 841 | 811 | 826 | 161,000 | 826 |
| 2009-09-29 | 860 | 864 | 834 | 847 | 134,000 | 847 |
| 2009-09-28 | 880 | 881 | 838 | 855 | 116,700 | 855 |
| 2009-09-25 | 877 | 892 | 871 | 881 | 73,200 | 881 |
| 2009-09-24 | 907 | 915 | 876 | 897 | 152,000 | 897 |
| 2009-09-18 | 904 | 907 | 853 | 897 | 138,900 | 897 |
| 2009-09-17 | 922 | 922 | 903 | 922 | 60,100 | 922 |
| 2009-09-16 | 922 | 925 | 894 | 898 | 155,900 | 898 |
| 2009-09-15 | 951 | 954 | 921 | 932 | 139,300 | 932 |
| 2009-09-14 | 989 | 989 | 937 | 941 | 158,500 | 941 |
| 2009-09-11 | 1,024 | 1,029 | 975 | 989 | 233,200 | 989 |
| 2009-09-10 | 986 | 1,032 | 986 | 1,024 | 110,000 | 1,024 |
| 2009-09-09 | 1,010 | 1,016 | 982 | 985 | 86,000 | 985 |
| 2009-09-08 | 1,011 | 1,025 | 993 | 1,010 | 67,100 | 1,010 |
| 2009-09-07 | 1,010 | 1,032 | 1,007 | 1,010 | 34,200 | 1,010 |
| 2009-09-04 | 1,017 | 1,020 | 1,004 | 1,007 | 54,600 | 1,007 |
| 2009-09-03 | 1,000 | 1,034 | 994 | 1,017 | 88,200 | 1,017 |
| 2009-09-02 | 1,015 | 1,029 | 1,006 | 1,011 | 105,800 | 1,011 |
| 2009-09-01 | 1,043 | 1,064 | 1,035 | 1,037 | 61,500 | 1,037 |
| 2009-08-31 | 1,025 | 1,060 | 1,015 | 1,057 | 158,600 | 1,057 |
| 2009-08-28 | 1,062 | 1,078 | 1,032 | 1,045 | 157,300 | 1,045 |
| 2009-08-27 | 1,080 | 1,085 | 1,045 | 1,050 | 232,900 | 1,050 |
| 2009-08-26 | 1,120 | 1,124 | 1,096 | 1,099 | 159,200 | 1,099 |
| 2009-08-25 | 1,122 | 1,130 | 1,113 | 1,115 | 45,900 | 1,115 |
| 2009-08-24 | 1,123 | 1,153 | 1,123 | 1,141 | 61,900 | 1,141 |
| 2009-08-21 | 1,134 | 1,134 | 1,102 | 1,110 | 41,600 | 1,110 |
| 2009-08-20 | 1,101 | 1,137 | 1,094 | 1,135 | 81,500 | 1,135 |
| 2009-08-19 | 1,108 | 1,130 | 1,102 | 1,110 | 50,900 | 1,110 |
| 2009-08-18 | 1,102 | 1,134 | 1,102 | 1,120 | 49,700 | 1,120 |
| 2009-08-17 | 1,148 | 1,148 | 1,115 | 1,122 | 72,400 | 1,122 |
| 2009-08-14 | 1,150 | 1,163 | 1,138 | 1,148 | 89,300 | 1,148 |
| 2009-08-13 | 1,179 | 1,179 | 1,152 | 1,164 | 61,600 | 1,164 |
| 2009-08-12 | 1,200 | 1,200 | 1,159 | 1,159 | 83,300 | 1,159 |
| 2009-08-11 | 1,200 | 1,209 | 1,181 | 1,195 | 187,100 | 1,195 |
| 2009-08-10 | 1,199 | 1,210 | 1,160 | 1,165 | 181,200 | 1,165 |
| 2009-08-07 | 1,229 | 1,243 | 1,166 | 1,196 | 116,900 | 1,196 |
| 2009-08-06 | 1,195 | 1,257 | 1,195 | 1,230 | 193,000 | 1,230 |
| 2009-08-05 | 1,217 | 1,249 | 1,199 | 1,215 | 121,200 | 1,215 |
| 2009-08-04 | 1,277 | 1,295 | 1,191 | 1,197 | 267,400 | 1,197 |
| 2009-08-03 | 1,197 | 1,297 | 1,183 | 1,290 | 432,500 | 1,290 |
| 2009-07-31 | 1,157 | 1,200 | 1,157 | 1,200 | 295,900 | 1,200 |
| 2009-07-30 | 1,148 | 1,150 | 1,132 | 1,146 | 129,700 | 1,146 |
| 2009-07-29 | 1,107 | 1,144 | 1,107 | 1,139 | 98,600 | 1,139 |
| 2009-07-28 | 1,147 | 1,148 | 1,107 | 1,127 | 118,700 | 1,127 |
| 2009-07-27 | 1,130 | 1,149 | 1,119 | 1,146 | 142,300 | 1,146 |
| 2009-07-24 | 1,107 | 1,125 | 1,101 | 1,113 | 112,100 | 1,113 |
| 2009-07-23 | 1,128 | 1,130 | 1,101 | 1,105 | 202,500 | 1,105 |
| 2009-07-22 | 1,047 | 1,108 | 1,045 | 1,108 | 318,100 | 1,108 |
| 2009-07-21 | 971 | 1,027 | 971 | 1,027 | 140,800 | 1,027 |
| 2009-07-17 | 967 | 986 | 950 | 970 | 119,500 | 970 |
| 2009-07-16 | 977 | 996 | 961 | 967 | 101,800 | 967 |
| 2009-07-15 | 981 | 998 | 950 | 953 | 162,500 | 953 |
| 2009-07-14 | 982 | 1,017 | 972 | 985 | 194,600 | 985 |
| 2009-07-13 | 1,116 | 1,116 | 941 | 942 | 377,500 | 942 |
| 2009-07-10 | 1,100 | 1,120 | 1,080 | 1,107 | 291,400 | 1,107 |
| 2009-07-09 | 1,006 | 1,088 | 1,006 | 1,068 | 239,500 | 1,068 |
| 2009-07-08 | 1,080 | 1,086 | 1,010 | 1,022 | 206,500 | 1,022 |
| 2009-07-07 | 1,111 | 1,140 | 1,056 | 1,068 | 328,400 | 1,068 |
| 2009-07-06 | 1,167 | 1,185 | 1,127 | 1,130 | 221,600 | 1,130 |
| 2009-07-03 | 1,100 | 1,165 | 1,073 | 1,157 | 402,700 | 1,157 |
| 2009-07-02 | 1,051 | 1,123 | 1,036 | 1,106 | 455,100 | 1,106 |
| 2009-07-01 | 968 | 1,015 | 953 | 1,015 | 271,400 | 1,015 |
| 2009-06-30 | 998 | 1,008 | 967 | 968 | 104,700 | 968 |
| 2009-06-29 | 986 | 1,031 | 974 | 993 | 152,800 | 993 |
| 2009-06-26 | 975 | 989 | 962 | 986 | 119,100 | 986 |
| 2009-06-25 | 936 | 997 | 935 | 984 | 181,600 | 984 |
| 2009-06-24 | 953 | 971 | 942 | 951 | 151,000 | 951 |
| 2009-06-23 | 998 | 1,016 | 973 | 973 | 188,800 | 973 |
| 2009-06-22 | 1,015 | 1,043 | 994 | 1,042 | 146,400 | 1,042 |
| 2009-06-19 | 1,015 | 1,036 | 1,003 | 1,008 | 137,500 | 1,008 |
| 2009-06-18 | 1,046 | 1,046 | 1,005 | 1,020 | 177,100 | 1,020 |
| 2009-06-17 | 1,050 | 1,050 | 1,023 | 1,046 | 89,300 | 1,046 |
| 2009-06-16 | 1,070 | 1,070 | 1,025 | 1,038 | 173,200 | 1,038 |
| 2009-06-15 | 1,041 | 1,079 | 1,041 | 1,073 | 119,200 | 1,073 |
| 2009-06-12 | 1,080 | 1,098 | 1,061 | 1,081 | 160,600 | 1,081 |
| 2009-06-11 | 1,076 | 1,109 | 1,060 | 1,069 | 139,700 | 1,069 |
| 2009-06-10 | 1,035 | 1,112 | 1,003 | 1,084 | 332,400 | 1,084 |
| 2009-06-09 | 1,033 | 1,033 | 995 | 1,015 | 379,600 | 1,015 |
| 2009-06-08 | 1,113 | 1,113 | 1,046 | 1,050 | 352,800 | 1,050 |
| 2009-06-05 | 1,091 | 1,133 | 1,067 | 1,076 | 262,900 | 1,076 |
| 2009-06-04 | 1,048 | 1,175 | 1,040 | 1,111 | 568,500 | 1,111 |
| 2009-06-03 | 1,057 | 1,071 | 1,010 | 1,056 | 602,000 | 1,056 |
| 2009-06-02 | 993 | 1,057 | 968 | 1,057 | 624,600 | 1,057 |
| 2009-06-01 | 900 | 960 | 889 | 957 | 364,400 | 957 |
| 2009-05-29 | 926 | 929 | 881 | 889 | 415,100 | 889 |
| 2009-05-28 | 913 | 965 | 893 | 950 | 290,400 | 950 |
| 2009-05-27 | 904 | 913 | 897 | 906 | 124,300 | 906 |
| 2009-05-26 | 915 | 920 | 892 | 908 | 165,100 | 908 |
| 2009-05-25 | 866 | 915 | 860 | 905 | 346,300 | 905 |
| 2009-05-22 | 840 | 845 | 833 | 842 | 158,900 | 842 |
| 2009-05-21 | 832 | 845 | 810 | 830 | 153,800 | 830 |
| 2009-05-20 | 831 | 875 | 815 | 827 | 318,400 | 827 |
| 2009-05-19 | 830 | 844 | 821 | 830 | 206,500 | 830 |
| 2009-05-18 | 825 | 845 | 816 | 826 | 252,100 | 826 |
| 2009-05-15 | 870 | 877 | 829 | 853 | 757,300 | 853 |
| 2009-05-14 | 800 | 878 | 798 | 878 | 713,100 | 878 |
| 2009-05-13 | 806 | 813 | 736 | 778 | 458,100 | 778 |
| 2009-05-12 | 811 | 872 | 805 | 826 | 647,300 | 826 |
| 2009-05-11 | 785 | 785 | 785 | 785 | 53,700 | 785 |
| 2009-05-08 | 675 | 688 | 656 | 685 | 166,900 | 685 |
| 2009-05-07 | 672 | 678 | 642 | 665 | 188,200 | 665 |
| 2009-05-01 | 619 | 635 | 618 | 622 | 101,300 | 622 |
| 2009-04-30 | 615 | 645 | 615 | 629 | 149,300 | 629 |
| 2009-04-28 | 636 | 636 | 610 | 619 | 164,600 | 619 |
| 2009-04-27 | 645 | 658 | 617 | 630 | 260,700 | 630 |
| 2009-04-24 | 672 | 685 | 641 | 643 | 416,900 | 643 |
| 2009-04-23 | 597 | 695 | 585 | 695 | 620,400 | 695 |
| 2009-04-22 | 550 | 613 | 550 | 595 | 230,700 | 595 |
| 2009-04-21 | 515 | 561 | 503 | 553 | 166,000 | 553 |
| 2009-04-20 | 530 | 539 | 522 | 532 | 147,600 | 532 |
| 2009-04-17 | 568 | 578 | 530 | 539 | 152,100 | 539 |
| 2009-04-16 | 593 | 601 | 549 | 558 | 193,100 | 558 |
| 2009-04-15 | 584 | 615 | 584 | 601 | 174,000 | 601 |
| 2009-04-14 | 542 | 594 | 535 | 594 | 171,500 | 594 |
| 2009-04-13 | 510 | 541 | 510 | 532 | 83,000 | 532 |
| 2009-04-10 | 500 | 505 | 496 | 500 | 55,700 | 500 |
| 2009-04-09 | 482 | 495 | 482 | 495 | 63,400 | 495 |
| 2009-04-08 | 489 | 490 | 480 | 480 | 43,100 | 480 |
| 2009-04-07 | 498 | 500 | 488 | 494 | 32,000 | 494 |
| 2009-04-06 | 491 | 500 | 487 | 492 | 46,000 | 492 |
| 2009-04-03 | 505 | 507 | 475 | 484 | 94,300 | 484 |
| 2009-04-02 | 475 | 502 | 475 | 500 | 100,900 | 500 |
| 2009-04-01 | 479 | 485 | 463 | 475 | 93,800 | 475 |
| 2009-03-31 | 530 | 532 | 487 | 488 | 117,700 | 488 |
| 2009-03-30 | 536 | 544 | 522 | 522 | 39,000 | 522 |
| 2009-03-27 | 549 | 553 | 537 | 537 | 43,900 | 537 |
| 2009-03-26 | 533 | 550 | 533 | 550 | 42,000 | 550 |
| 2009-03-25 | 545 | 545 | 527 | 538 | 69,200 | 538 |
| 2009-03-24 | 538 | 548 | 527 | 545 | 66,200 | 545 |
| 2009-03-23 | 545 | 546 | 527 | 536 | 35,100 | 536 |
| 2009-03-19 | 534 | 535 | 525 | 527 | 19,700 | 527 |
| 2009-03-18 | 525 | 532 | 525 | 527 | 39,300 | 527 |
| 2009-03-17 | 531 | 532 | 518 | 525 | 41,300 | 525 |
| 2009-03-16 | 507 | 535 | 507 | 530 | 55,800 | 530 |
| 2009-03-13 | 490 | 520 | 490 | 516 | 72,400 | 516 |
| 2009-03-12 | 496 | 501 | 488 | 492 | 34,800 | 492 |
| 2009-03-11 | 510 | 516 | 506 | 508 | 33,700 | 508 |
| 2009-03-10 | 521 | 525 | 500 | 501 | 38,800 | 501 |
| 2009-03-09 | 520 | 523 | 503 | 503 | 23,500 | 503 |
| 2009-03-06 | 523 | 532 | 519 | 519 | 42,500 | 519 |
| 2009-03-05 | 540 | 547 | 530 | 543 | 70,400 | 543 |
| 2009-03-04 | 504 | 514 | 503 | 510 | 23,700 | 510 |
| 2009-03-03 | 500 | 510 | 495 | 505 | 21,500 | 505 |
| 2009-03-02 | 495 | 514 | 489 | 510 | 47,200 | 510 |
| 2009-02-27 | 519 | 525 | 509 | 525 | 64,000 | 525 |
| 2009-02-26 | 514 | 517 | 495 | 501 | 68,700 | 501 |
| 2009-02-25 | 502 | 513 | 500 | 511 | 54,400 | 511 |
| 2009-02-24 | 475 | 499 | 475 | 492 | 97,600 | 492 |
| 2009-02-23 | 450 | 494 | 450 | 490 | 89,900 | 490 |
| 2009-02-20 | 441 | 465 | 436 | 445 | 90,000 | 445 |
| 2009-02-19 | 432 | 441 | 423 | 438 | 86,000 | 438 |
| 2009-02-18 | 443 | 448 | 430 | 441 | 125,800 | 441 |
| 2009-02-17 | 453 | 455 | 440 | 451 | 83,400 | 451 |
| 2009-02-16 | 460 | 470 | 422 | 443 | 76,700 | 443 |
| 2009-02-13 | 470 | 480 | 462 | 467 | 74,300 | 467 |
| 2009-02-12 | 494 | 495 | 473 | 479 | 54,500 | 479 |
| 2009-02-10 | 498 | 500 | 473 | 474 | 45,500 | 474 |
| 2009-02-09 | 491 | 511 | 483 | 483 | 33,800 | 483 |
| 2009-02-06 | 500 | 514 | 495 | 495 | 33,600 | 495 |
| 2009-02-05 | 505 | 519 | 480 | 508 | 43,400 | 508 |
| 2009-02-04 | 506 | 522 | 506 | 519 | 38,300 | 519 |
| 2009-02-03 | 514 | 522 | 506 | 511 | 48,300 | 511 |
| 2009-02-02 | 503 | 518 | 492 | 504 | 49,000 | 504 |
| 2009-01-30 | 536 | 542 | 521 | 521 | 94,700 | 521 |
| 2009-01-29 | 553 | 560 | 534 | 543 | 97,200 | 543 |
| 2009-01-28 | 580 | 580 | 560 | 566 | 42,100 | 566 |
| 2009-01-27 | 560 | 587 | 560 | 580 | 64,400 | 580 |
| 2009-01-26 | 564 | 565 | 555 | 555 | 19,900 | 555 |
| 2009-01-23 | 572 | 572 | 554 | 554 | 61,700 | 554 |
| 2009-01-22 | 580 | 594 | 572 | 592 | 38,100 | 592 |
| 2009-01-21 | 556 | 594 | 556 | 575 | 57,900 | 575 |
| 2009-01-20 | 578 | 588 | 572 | 576 | 24,300 | 576 |
| 2009-01-19 | 594 | 611 | 584 | 585 | 24,800 | 585 |
| 2009-01-16 | 575 | 590 | 575 | 586 | 35,700 | 586 |
| 2009-01-15 | 573 | 593 | 572 | 584 | 56,300 | 584 |
| 2009-01-14 | 579 | 594 | 571 | 582 | 51,500 | 582 |
| 2009-01-13 | 600 | 601 | 579 | 583 | 54,900 | 583 |
| 2009-01-09 | 643 | 643 | 618 | 618 | 36,000 | 618 |
| 2009-01-08 | 633 | 646 | 631 | 633 | 38,000 | 633 |
| 2009-01-07 | 650 | 659 | 640 | 652 | 83,400 | 652 |
| 2009-01-06 | 627 | 633 | 615 | 620 | 37,200 | 620 |
| 2009-01-05 | 645 | 650 | 616 | 616 | 33,000 | 616 |
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