9715 トランスコスモス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	939	940	916	928	92,000	928
2012-12-27	916	931	903	930	136,500	930
2012-12-26	902	912	894	910	101,400	910
2012-12-25	914	917	899	900	49,000	900
2012-12-21	912	919	900	909	99,600	909
2012-12-20	917	920	904	909	120,800	909
2012-12-19	905	920	903	919	157,600	919
2012-12-18	894	905	891	898	91,600	898
2012-12-17	897	901	890	892	39,300	892
2012-12-14	902	904	887	888	101,800	888
2012-12-13	915	919	901	902	46,000	902
2012-12-12	905	909	892	905	96,900	905
2012-12-11	904	904	892	896	41,100	896
2012-12-10	905	913	900	904	68,900	904
2012-12-07	920	921	902	906	57,800	906
2012-12-06	910	922	887	919	186,300	919
2012-12-05	874	925	874	920	248,100	920
2012-12-04	867	867	856	865	63,700	865
2012-12-03	857	871	855	860	50,600	860
2012-11-30	872	872	856	857	86,400	857
2012-11-29	857	862	856	858	45,700	858
2012-11-28	880	881	855	857	99,100	857
2012-11-27	913	923	880	885	98,800	885
2012-11-26	880	918	880	912	115,500	912
2012-11-22	877	890	855	873	79,400	873
2012-11-21	866	872	856	865	64,800	865
2012-11-20	887	893	854	864	81,600	864
2012-11-19	858	887	857	883	122,200	883
2012-11-16	821	856	821	849	46,900	849
2012-11-15	810	826	810	819	46,600	819
2012-11-14	815	818	811	812	35,800	812
2012-11-13	833	834	814	821	41,500	821
2012-11-12	840	845	804	840	82,700	840
2012-11-09	862	864	847	847	66,500	847
2012-11-08	865	870	861	864	61,400	864
2012-11-07	867	878	865	869	102,900	869
2012-11-06	885	885	864	867	82,200	867
2012-11-05	880	886	861	884	62,700	884
2012-11-02	882	884	869	878	37,100	878
2012-11-01	881	881	866	871	60,200	871
2012-10-31	873	897	872	888	86,100	888
2012-10-30	907	909	888	888	63,800	888
2012-10-29	926	926	901	905	26,500	905
2012-10-26	912	924	910	914	66,500	914
2012-10-25	915	916	904	912	36,600	912
2012-10-24	905	932	905	917	72,100	917
2012-10-23	935	936	912	916	47,200	916
2012-10-22	923	949	921	936	49,800	936
2012-10-19	939	945	921	932	46,300	932
2012-10-18	914	944	914	939	60,600	939
2012-10-17	911	918	903	909	59,900	909
2012-10-16	895	906	889	897	67,700	897
2012-10-15	882	898	868	890	81,500	890
2012-10-12	885	911	885	892	92,000	892
2012-10-11	903	911	896	900	67,100	900
2012-10-10	902	966	902	918	135,300	918
2012-10-09	938	942	901	903	114,700	903
2012-10-05	944	951	937	948	44,900	948
2012-10-04	949	958	937	944	64,300	944
2012-10-03	954	957	945	949	39,000	949
2012-10-02	961	979	958	966	93,000	966
2012-10-01	983	983	955	970	112,500	970
2012-09-28	990	1,019	984	993	93,300	993
2012-09-27	987	997	980	990	77,400	990
2012-09-26	989	998	978	987	80,100	987
2012-09-25	974	990	953	990	198,000	990
2012-09-24	992	1,002	976	983	48,400	983
2012-09-21	983	997	983	990	49,600	990
2012-09-20	999	1,000	974	978	55,900	978
2012-09-19	985	1,003	984	993	47,100	993
2012-09-18	1,000	1,005	974	984	71,700	984
2012-09-14	1,005	1,014	992	993	82,400	993
2012-09-13	964	994	960	993	80,400	993
2012-09-12	962	984	956	962	90,800	962
2012-09-11	956	964	956	962	59,700	962
2012-09-10	944	964	944	963	27,400	963
2012-09-07	950	961	944	949	71,000	949
2012-09-06	956	959	932	936	111,700	936
2012-09-05	964	971	953	958	58,600	958
2012-09-04	973	985	968	974	42,100	974
2012-09-03	980	986	966	979	47,300	979
2012-08-31	975	993	974	983	80,700	983
2012-08-30	970	974	966	974	40,400	974
2012-08-29	970	970	959	969	48,300	969
2012-08-28	978	980	955	962	62,800	962
2012-08-27	965	977	957	972	58,800	972
2012-08-24	955	964	948	950	47,200	950
2012-08-23	975	976	959	963	44,000	963
2012-08-22	981	981	965	974	35,300	974
2012-08-21	958	984	957	981	46,800	981
2012-08-20	978	980	957	958	51,400	958
2012-08-17	961	974	955	974	47,000	974
2012-08-16	968	968	950	961	52,800	961
2012-08-15	971	972	963	968	28,600	968
2012-08-14	970	973	951	967	70,400	967
2012-08-13	975	978	961	969	35,200	969
2012-08-10	969	988	967	983	29,700	983
2012-08-09	974	981	965	975	44,800	975
2012-08-08	985	985	964	973	84,600	973
2012-08-07	1,050	1,058	972	980	167,900	980
2012-08-06	1,082	1,111	1,075	1,110	79,600	1,110
2012-08-03	1,064	1,070	1,055	1,063	41,300	1,063
2012-08-02	1,047	1,067	1,045	1,062	31,400	1,062
2012-08-01	1,057	1,064	1,040	1,043	24,400	1,043
2012-07-31	1,074	1,083	1,061	1,069	80,700	1,069
2012-07-30	1,047	1,066	1,036	1,066	58,200	1,066
2012-07-27	1,012	1,037	1,012	1,034	48,300	1,034
2012-07-26	990	1,007	987	1,004	32,700	1,004
2012-07-25	995	999	981	986	40,600	986
2012-07-24	1,007	1,011	991	994	28,100	994
2012-07-23	1,015	1,027	1,004	1,006	55,900	1,006
2012-07-20	1,003	1,026	1,001	1,016	66,000	1,016
2012-07-19	969	1,000	968	999	67,500	999
2012-07-18	1,019	1,019	961	965	85,900	965
2012-07-17	1,025	1,037	1,012	1,017	52,000	1,017
2012-07-13	1,022	1,043	1,022	1,036	62,100	1,036
2012-07-12	1,051	1,051	1,023	1,031	53,800	1,031
2012-07-11	1,033	1,047	1,032	1,040	49,600	1,040
2012-07-10	1,044	1,054	1,038	1,038	43,200	1,038
2012-07-09	1,054	1,060	1,041	1,049	46,100	1,049
2012-07-06	1,070	1,084	1,061	1,061	55,800	1,061
2012-07-05	1,093	1,103	1,075	1,077	41,000	1,077
2012-07-04	1,097	1,120	1,094	1,105	54,100	1,105
2012-07-03	1,078	1,092	1,060	1,089	46,400	1,089
2012-07-02	1,085	1,085	1,063	1,065	25,400	1,065
2012-06-29	1,098	1,100	1,070	1,077	73,200	1,077
2012-06-28	1,077	1,099	1,072	1,095	51,600	1,095
2012-06-27	1,065	1,067	1,055	1,066	21,800	1,066
2012-06-26	1,054	1,080	1,042	1,045	37,100	1,045
2012-06-25	1,075	1,075	1,059	1,065	39,900	1,065
2012-06-22	1,080	1,098	1,077	1,079	71,800	1,079
2012-06-21	1,077	1,085	1,070	1,077	38,500	1,077
2012-06-20	1,065	1,076	1,050	1,070	29,900	1,070
2012-06-19	1,046	1,067	1,040	1,050	44,900	1,050
2012-06-18	1,052	1,060	1,043	1,056	39,700	1,056
2012-06-15	1,041	1,060	1,022	1,037	83,200	1,037
2012-06-14	1,066	1,071	1,036	1,046	59,000	1,046
2012-06-13	1,076	1,084	1,065	1,070	42,300	1,070
2012-06-12	1,069	1,094	1,068	1,086	40,100	1,086
2012-06-11	1,074	1,112	1,074	1,087	42,100	1,087
2012-06-08	1,096	1,102	1,064	1,074	118,600	1,074
2012-06-07	1,085	1,106	1,081	1,103	58,300	1,103
2012-06-06	1,098	1,099	1,071	1,087	69,600	1,087
2012-06-05	1,067	1,093	1,058	1,090	86,400	1,090
2012-06-04	1,040	1,074	1,040	1,068	56,500	1,068
2012-06-01	1,093	1,106	1,083	1,092	69,700	1,092
2012-05-31	1,124	1,124	1,097	1,122	69,700	1,122
2012-05-30	1,100	1,136	1,084	1,124	129,700	1,124
2012-05-29	1,051	1,080	1,051	1,077	48,600	1,077
2012-05-28	1,117	1,118	1,060	1,074	82,500	1,074
2012-05-25	1,093	1,134	1,093	1,117	86,800	1,117
2012-05-24	1,158	1,159	1,107	1,119	98,000	1,119
2012-05-23	1,200	1,218	1,165	1,174	168,100	1,174
2012-05-22	1,108	1,203	1,108	1,196	277,100	1,196
2012-05-21	1,095	1,127	1,083	1,096	88,000	1,096
2012-05-18	1,101	1,115	1,089	1,109	83,900	1,109
2012-05-17	1,126	1,160	1,121	1,149	94,000	1,149
2012-05-16	1,149	1,149	1,112	1,126	51,000	1,126
2012-05-15	1,141	1,169	1,121	1,151	70,200	1,151
2012-05-14	1,210	1,230	1,165	1,171	79,300	1,171
2012-05-11	1,227	1,249	1,211	1,223	112,600	1,223
2012-05-10	1,164	1,246	1,161	1,235	183,500	1,235
2012-05-09	1,165	1,168	1,147	1,160	85,400	1,160
2012-05-08	1,180	1,190	1,168	1,177	53,600	1,177
2012-05-07	1,175	1,207	1,164	1,179	152,200	1,179
2012-05-02	1,181	1,200	1,166	1,185	188,500	1,185
2012-05-01	1,133	1,160	1,129	1,135	59,700	1,135
2012-04-27	1,145	1,169	1,136	1,144	65,800	1,144
2012-04-26	1,158	1,161	1,141	1,145	50,300	1,145
2012-04-25	1,159	1,161	1,141	1,157	57,500	1,157
2012-04-24	1,150	1,163	1,141	1,145	103,000	1,145
2012-04-23	1,191	1,194	1,129	1,169	154,800	1,169
2012-04-20	1,188	1,208	1,172	1,203	72,900	1,203
2012-04-19	1,173	1,188	1,161	1,186	68,900	1,186
2012-04-18	1,173	1,190	1,153	1,173	164,100	1,173
2012-04-17	1,190	1,194	1,168	1,173	69,200	1,173
2012-04-16	1,204	1,212	1,169	1,179	172,100	1,179
2012-04-13	1,191	1,223	1,187	1,219	96,000	1,219
2012-04-12	1,190	1,205	1,176	1,201	64,000	1,201
2012-04-11	1,165	1,196	1,165	1,190	109,600	1,190
2012-04-10	1,167	1,207	1,160	1,195	96,900	1,195
2012-04-09	1,161	1,177	1,149	1,159	85,100	1,159
2012-04-06	1,158	1,200	1,156	1,187	98,500	1,187
2012-04-05	1,162	1,172	1,141	1,158	114,300	1,158
2012-04-04	1,249	1,249	1,177	1,188	119,600	1,188
2012-04-03	1,244	1,250	1,224	1,243	61,700	1,243
2012-04-02	1,255	1,267	1,244	1,252	78,700	1,252
2012-03-30	1,226	1,267	1,221	1,267	147,200	1,267
2012-03-29	1,215	1,235	1,203	1,226	155,500	1,226
2012-03-28	1,222	1,234	1,207	1,229	110,100	1,229
2012-03-27	1,244	1,253	1,198	1,230	187,900	1,230
2012-03-26	1,201	1,229	1,200	1,223	127,000	1,223
2012-03-23	1,164	1,212	1,164	1,208	165,800	1,208
2012-03-22	1,137	1,165	1,137	1,162	68,700	1,162
2012-03-21	1,133	1,173	1,132	1,140	97,200	1,140
2012-03-19	1,090	1,130	1,090	1,124	89,700	1,124
2012-03-16	1,081	1,090	1,080	1,086	67,800	1,086
2012-03-15	1,063	1,084	1,059	1,080	65,000	1,080
2012-03-14	1,074	1,074	1,055	1,055	44,000	1,055
2012-03-13	1,070	1,072	1,055	1,057	46,300	1,057
2012-03-12	1,061	1,075	1,057	1,065	38,500	1,065
2012-03-09	1,072	1,079	1,057	1,060	90,700	1,060
2012-03-08	1,067	1,083	1,062	1,072	53,200	1,072
2012-03-07	1,050	1,064	1,046	1,063	39,900	1,063
2012-03-06	1,065	1,084	1,062	1,076	44,900	1,076
2012-03-05	1,078	1,089	1,064	1,067	43,400	1,067
2012-03-02	1,060	1,079	1,059	1,075	96,000	1,075
2012-03-01	1,033	1,070	1,030	1,070	82,300	1,070
2012-02-29	1,063	1,063	1,026	1,029	63,100	1,029
2012-02-28	1,030	1,059	1,028	1,056	80,400	1,056
2012-02-27	1,034	1,044	1,026	1,042	68,200	1,042
2012-02-24	1,033	1,039	1,017	1,027	32,200	1,027
2012-02-23	1,017	1,040	1,005	1,036	64,500	1,036
2012-02-22	1,001	1,022	1,001	1,020	33,400	1,020
2012-02-21	992	1,013	987	1,008	38,200	1,008
2012-02-20	1,007	1,026	995	997	55,000	997
2012-02-17	1,030	1,036	1,005	1,007	78,800	1,007
2012-02-16	1,031	1,037	1,027	1,028	25,400	1,028
2012-02-15	1,031	1,041	1,031	1,038	42,900	1,038
2012-02-14	1,010	1,042	1,010	1,037	34,900	1,037
2012-02-13	1,030	1,034	992	1,003	66,600	1,003
2012-02-10	1,052	1,052	1,031	1,036	28,200	1,036
2012-02-09	1,037	1,056	1,024	1,045	47,100	1,045
2012-02-08	1,030	1,041	1,027	1,036	40,800	1,036
2012-02-07	1,043	1,045	1,028	1,029	17,700	1,029
2012-02-06	1,030	1,047	1,014	1,047	62,000	1,047
2012-02-03	1,049	1,052	1,023	1,029	61,700	1,029
2012-02-02	1,045	1,070	1,045	1,055	71,900	1,055
2012-02-01	1,010	1,044	1,008	1,040	87,700	1,040
2012-01-31	999	1,012	993	1,008	64,500	1,008
2012-01-30	975	1,003	975	995	37,000	995
2012-01-27	971	983	971	975	20,200	975
2012-01-26	985	985	971	971	28,500	971
2012-01-25	991	992	976	987	44,500	987
2012-01-24	974	992	966	990	33,600	990
2012-01-23	962	986	960	966	32,900	966
2012-01-20	960	978	954	967	58,100	967
2012-01-19	989	1,000	956	960	65,800	960
2012-01-18	999	1,012	986	988	65,000	988
2012-01-17	964	999	960	991	63,100	991
2012-01-16	964	970	951	969	24,900	969
2012-01-13	970	978	964	970	59,500	970
2012-01-12	965	967	939	961	59,600	961
2012-01-11	958	970	956	970	52,900	970
2012-01-10	944	959	944	954	68,300	954
2012-01-06	941	945	930	943	90,500	943
2012-01-05	928	929	924	925	16,900	925
2012-01-04	928	942	925	930	42,500	930

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