9715 トランスコスモス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	923	925	917	922	36,300	922
2011-12-29	902	925	902	922	19,500	922
2011-12-28	913	913	906	907	12,600	907
2011-12-27	906	917	905	913	15,700	913
2011-12-26	911	916	908	910	14,200	910
2011-12-22	908	921	902	913	30,100	913
2011-12-21	915	922	907	909	39,600	909
2011-12-20	904	915	891	910	43,900	910
2011-12-19	872	909	872	906	49,800	906
2011-12-16	883	889	875	875	30,900	875
2011-12-15	882	903	881	882	22,300	882
2011-12-14	896	901	887	890	14,900	890
2011-12-13	890	906	872	899	26,400	899
2011-12-12	903	909	901	901	23,700	901
2011-12-09	890	905	890	902	68,800	902
2011-12-08	882	891	880	887	37,000	887
2011-12-07	879	893	871	890	32,600	890
2011-12-06	880	888	875	877	20,900	877
2011-12-05	888	888	879	882	9,000	882
2011-12-02	877	889	870	882	39,000	882
2011-12-01	895	897	869	874	79,500	874
2011-11-30	903	903	880	886	60,900	886
2011-11-29	898	910	890	904	39,900	904
2011-11-28	906	915	888	890	36,900	890
2011-11-25	899	916	893	905	16,900	905
2011-11-24	906	915	892	899	32,400	899
2011-11-22	907	929	906	921	46,400	921
2011-11-21	913	913	900	908	32,300	908
2011-11-18	904	917	904	916	37,800	916
2011-11-17	904	929	899	918	42,300	918
2011-11-16	906	917	897	906	33,700	906
2011-11-15	891	917	887	908	51,700	908
2011-11-14	893	910	890	894	26,300	894
2011-11-11	881	895	872	893	48,800	893
2011-11-10	869	881	868	881	44,800	881
2011-11-09	870	896	867	895	77,300	895
2011-11-08	865	880	859	861	36,800	861
2011-11-07	874	884	865	870	35,900	870
2011-11-04	870	895	866	888	28,300	888
2011-11-02	883	884	860	871	58,000	871
2011-11-01	890	903	887	890	27,500	890
2011-10-31	924	924	901	905	46,000	905
2011-10-28	910	930	908	923	65,300	923
2011-10-27	894	904	887	896	30,200	896
2011-10-26	892	899	890	895	24,400	895
2011-10-25	921	927	897	904	42,600	904
2011-10-24	928	929	914	923	29,100	923
2011-10-21	904	926	904	922	31,100	922
2011-10-20	905	919	896	915	19,400	915
2011-10-19	918	924	900	905	19,300	905
2011-10-18	909	923	905	907	17,000	907
2011-10-17	910	931	907	926	23,500	926
2011-10-14	906	915	893	896	39,900	896
2011-10-13	936	937	921	923	19,700	923
2011-10-12	941	944	920	936	38,600	936
2011-10-11	920	944	907	926	54,200	926
2011-10-07	915	928	911	916	30,300	916
2011-10-06	922	926	912	920	17,100	920
2011-10-05	917	923	897	914	43,200	914
2011-10-04	916	924	905	916	47,500	916
2011-10-03	913	939	895	939	81,500	939
2011-09-30	953	953	917	938	80,400	938
2011-09-29	915	949	912	949	88,600	949
2011-09-28	920	943	916	922	79,300	922
2011-09-27	876	914	876	911	69,500	911
2011-09-26	869	877	853	858	72,200	858
2011-09-22	896	908	870	881	76,100	881
2011-09-21	929	932	908	911	51,500	911
2011-09-20	947	947	924	935	52,000	935
2011-09-16	914	962	914	962	81,800	962
2011-09-15	935	954	909	914	62,300	914
2011-09-14	958	965	929	930	115,700	930
2011-09-13	955	970	946	963	68,800	963
2011-09-12	938	954	937	947	58,200	947
2011-09-09	962	973	950	965	129,300	965
2011-09-08	941	948	929	947	93,200	947
2011-09-07	924	937	915	932	103,600	932
2011-09-06	920	944	911	915	76,600	915
2011-09-05	936	950	917	929	91,800	929
2011-09-02	936	959	932	955	74,700	955
2011-09-01	956	963	939	944	69,200	944
2011-08-31	947	966	937	956	80,600	956
2011-08-30	938	962	934	951	76,700	951
2011-08-29	918	930	905	924	64,400	924
2011-08-26	898	915	898	913	59,000	913
2011-08-25	895	917	895	903	78,200	903
2011-08-24	913	920	889	892	89,300	892
2011-08-23	899	923	898	916	77,400	916
2011-08-22	913	918	895	899	96,000	899
2011-08-19	915	930	915	920	75,200	920
2011-08-18	950	955	935	940	113,400	940
2011-08-17	950	968	939	965	99,400	965
2011-08-16	934	965	928	949	141,500	949
2011-08-15	927	934	914	921	55,400	921
2011-08-12	928	933	917	924	86,000	924
2011-08-11	887	913	887	913	78,400	913
2011-08-10	898	905	896	902	89,300	902
2011-08-09	850	894	846	894	129,100	894
2011-08-08	852	879	845	864	102,900	864
2011-08-05	830	865	828	864	99,400	864
2011-08-04	857	885	853	873	74,800	873
2011-08-03	865	867	855	857	52,200	857
2011-08-02	883	889	874	880	29,600	880
2011-08-01	890	892	877	881	57,300	881
2011-07-29	901	907	892	895	95,200	895
2011-07-28	870	890	869	887	79,700	887
2011-07-27	894	896	875	878	78,900	878
2011-07-26	890	906	890	900	43,700	900
2011-07-25	895	903	893	896	32,000	896
2011-07-22	901	908	898	905	65,100	905
2011-07-21	893	900	889	900	61,200	900
2011-07-20	882	893	878	888	70,800	888
2011-07-19	889	894	877	877	44,300	877
2011-07-15	894	898	890	896	22,700	896
2011-07-14	895	900	892	894	33,400	894
2011-07-13	880	900	878	896	76,400	896
2011-07-12	882	887	875	882	57,100	882
2011-07-11	877	881	876	881	20,100	881
2011-07-08	883	887	875	881	36,800	881
2011-07-07	875	883	874	879	30,300	879
2011-07-06	872	875	867	874	68,600	874
2011-07-05	878	883	877	877	45,800	877
2011-07-04	885	888	878	881	59,300	881
2011-07-01	890	898	881	883	80,700	883
2011-06-30	887	889	882	887	69,300	887
2011-06-29	886	889	881	887	59,000	887
2011-06-28	875	890	872	876	80,800	876
2011-06-27	874	874	866	866	38,600	866
2011-06-24	869	884	866	876	68,700	876
2011-06-23	878	884	870	870	78,200	870
2011-06-22	886	891	877	886	111,500	886
2011-06-21	880	882	870	882	67,400	882
2011-06-20	874	878	868	870	69,500	870
2011-06-17	874	877	853	867	78,500	867
2011-06-16	850	874	850	874	86,900	874
2011-06-15	865	867	853	856	87,500	856
2011-06-14	851	869	849	863	87,600	863
2011-06-13	832	849	820	847	76,500	847
2011-06-10	838	838	827	832	93,300	832
2011-06-09	829	829	798	823	60,500	823
2011-06-08	816	833	813	826	46,000	826
2011-06-07	801	824	796	818	53,800	818
2011-06-06	801	816	800	808	60,500	808
2011-06-03	817	821	806	810	70,600	810
2011-06-02	821	826	819	822	56,000	822
2011-06-01	834	838	830	836	28,700	836
2011-05-31	830	839	823	835	58,500	835
2011-05-30	792	831	792	829	122,700	829
2011-05-27	800	802	790	792	28,700	792
2011-05-26	790	805	785	801	46,700	801
2011-05-25	805	805	784	790	49,400	790
2011-05-24	809	810	796	805	39,300	805
2011-05-23	815	820	800	808	37,100	808
2011-05-20	812	827	810	815	41,600	815
2011-05-19	816	840	810	817	65,100	817
2011-05-18	800	821	797	817	57,600	817
2011-05-17	771	810	767	805	92,300	805
2011-05-16	810	810	778	780	93,100	780
2011-05-13	800	800	780	791	73,400	791
2011-05-12	799	800	792	795	47,500	795
2011-05-11	788	798	788	798	80,600	798
2011-05-10	766	780	762	773	52,600	773
2011-05-09	773	773	758	763	66,700	763
2011-05-06	760	760	725	759	46,400	759
2011-05-02	763	775	753	763	58,100	763
2011-04-28	741	758	739	758	97,700	758
2011-04-27	734	740	726	737	86,900	737
2011-04-26	709	730	703	725	80,600	725
2011-04-25	723	728	717	719	15,000	719
2011-04-22	724	731	711	723	40,800	723
2011-04-21	739	739	723	729	34,800	729
2011-04-20	736	738	725	729	59,400	729
2011-04-19	706	729	706	729	123,900	729
2011-04-18	709	712	701	704	54,900	704
2011-04-15	704	709	701	701	25,600	701
2011-04-14	696	712	696	707	32,800	707
2011-04-13	694	711	692	702	47,700	702
2011-04-12	701	706	690	694	43,100	694
2011-04-11	703	715	702	711	21,900	711
2011-04-08	701	716	686	712	57,100	712
2011-04-07	708	719	702	707	34,000	707
2011-04-06	725	727	707	708	53,200	708
2011-04-05	730	732	715	723	66,300	723
2011-04-04	727	741	721	725	54,400	725
2011-04-01	748	749	729	731	48,700	731
2011-03-31	736	747	731	747	73,700	747
2011-03-30	719	741	719	741	61,100	741
2011-03-29	737	738	717	725	58,800	725
2011-03-28	755	755	722	742	129,000	742
2011-03-25	752	752	734	742	45,500	742
2011-03-24	742	751	730	730	69,500	730
2011-03-23	745	762	728	746	109,700	746
2011-03-22	716	754	706	747	117,000	747
2011-03-18	688	714	685	692	76,200	692
2011-03-17	637	691	623	679	189,700	679
2011-03-16	612	681	605	667	200,300	667
2011-03-15	663	680	583	617	202,300	617
2011-03-14	683	727	683	683	227,100	683
2011-03-11	838	849	831	833	149,800	833
2011-03-10	847	849	836	838	54,500	838
2011-03-09	846	854	835	843	192,400	843
2011-03-08	851	860	836	845	134,800	845
2011-03-07	886	886	850	855	80,600	855
2011-03-04	890	892	881	881	46,200	881
2011-03-03	860	877	860	872	45,100	872
2011-03-02	860	878	855	856	69,100	856
2011-03-01	868	874	863	865	39,900	865
2011-02-28	858	868	849	856	113,300	856
2011-02-25	849	859	840	857	116,200	857
2011-02-24	846	861	846	848	103,100	848
2011-02-23	855	891	852	856	152,700	856
2011-02-22	879	879	867	870	67,800	870
2011-02-21	880	886	875	883	46,500	883
2011-02-18	886	893	880	890	48,900	890
2011-02-17	898	899	886	893	74,200	893
2011-02-16	902	906	886	889	67,500	889
2011-02-15	890	910	890	900	136,000	900
2011-02-14	870	883	861	883	245,400	883
2011-02-10	815	831	810	827	94,100	827
2011-02-09	824	826	810	815	42,200	815
2011-02-08	827	828	820	823	68,400	823
2011-02-07	820	838	820	825	74,500	825
2011-02-04	812	825	808	818	58,500	818
2011-02-03	803	812	803	806	41,800	806
2011-02-02	809	823	790	807	125,800	807
2011-02-01	805	813	797	808	55,700	808
2011-01-31	814	814	794	808	97,500	808
2011-01-28	828	828	805	820	114,700	820
2011-01-27	836	844	820	828	120,300	828
2011-01-26	812	844	812	835	172,000	835
2011-01-25	799	815	796	811	81,400	811
2011-01-24	796	809	780	804	90,400	804
2011-01-21	800	804	781	781	117,600	781
2011-01-20	797	813	796	800	70,200	800
2011-01-19	787	809	787	807	65,300	807
2011-01-18	789	800	789	789	34,900	789
2011-01-17	801	802	790	794	67,400	794
2011-01-14	810	811	802	803	54,600	803
2011-01-13	806	818	802	812	79,100	812
2011-01-12	815	817	803	804	36,600	804
2011-01-11	802	817	802	808	59,200	808
2011-01-07	810	816	806	806	32,900	806
2011-01-06	808	818	808	813	53,400	813
2011-01-05	811	815	809	812	46,300	812
2011-01-04	810	817	805	807	34,100	807

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