9715 トランスコスモス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,029	2,029	2,000	2,001	36,700	2,001
2014-12-29	2,042	2,044	1,998	2,029	40,900	2,029
2014-12-26	2,005	2,087	2,005	2,034	62,300	2,034
2014-12-25	2,006	2,022	2,000	2,009	43,700	2,009
2014-12-24	2,029	2,034	2,006	2,010	45,900	2,010
2014-12-22	2,049	2,049	2,008	2,026	47,700	2,026
2014-12-19	2,000	2,028	2,000	2,021	117,000	2,021
2014-12-18	1,991	1,991	1,977	1,979	37,000	1,979
2014-12-17	1,922	1,967	1,922	1,953	54,200	1,953
2014-12-16	1,970	1,972	1,931	1,937	83,600	1,937
2014-12-15	2,010	2,015	1,988	1,998	60,800	1,998
2014-12-12	1,971	2,005	1,971	1,986	93,900	1,986
2014-12-11	1,965	1,998	1,953	1,990	61,500	1,990
2014-12-10	2,005	2,031	2,005	2,015	53,300	2,015
2014-12-09	2,030	2,054	2,030	2,031	39,800	2,031
2014-12-08	2,105	2,105	2,013	2,072	54,800	2,072
2014-12-05	2,112	2,113	2,090	2,097	34,200	2,097
2014-12-04	2,125	2,160	2,111	2,125	86,000	2,125
2014-12-03	2,092	2,119	2,086	2,109	71,400	2,109
2014-12-02	2,077	2,101	2,071	2,092	44,200	2,092
2014-12-01	2,100	2,114	2,090	2,101	40,500	2,101
2014-11-28	2,084	2,098	2,079	2,093	35,800	2,093
2014-11-27	2,114	2,116	2,074	2,081	35,700	2,081
2014-11-26	2,075	2,120	2,071	2,103	55,800	2,103
2014-11-25	2,031	2,095	2,027	2,080	106,300	2,080
2014-11-21	2,005	2,030	1,996	2,022	85,200	2,022
2014-11-20	1,993	2,030	1,990	2,014	58,400	2,014
2014-11-19	2,015	2,019	1,994	1,995	36,100	1,995
2014-11-18	2,001	2,019	1,990	1,998	78,000	1,998
2014-11-17	2,046	2,046	1,993	1,996	72,300	1,996
2014-11-14	2,065	2,065	2,012	2,034	75,500	2,034
2014-11-13	2,005	2,029	2,003	2,026	39,200	2,026
2014-11-12	2,048	2,069	2,010	2,012	73,700	2,012
2014-11-11	2,015	2,030	2,007	2,026	32,200	2,026
2014-11-10	2,020	2,023	2,008	2,017	35,000	2,017
2014-11-07	2,011	2,025	2,001	2,020	44,600	2,020
2014-11-06	2,045	2,052	1,991	1,991	92,900	1,991
2014-11-05	2,028	2,039	2,002	2,031	117,400	2,031
2014-11-04	2,025	2,074	2,003	2,045	95,500	2,045
2014-10-31	2,024	2,085	1,989	2,061	104,700	2,061
2014-10-30	1,991	2,008	1,978	1,984	73,300	1,984
2014-10-29	1,990	2,028	1,976	1,991	47,600	1,991
2014-10-28	1,967	1,996	1,957	1,986	42,300	1,986
2014-10-27	1,979	1,993	1,972	1,981	52,100	1,981
2014-10-24	1,968	1,998	1,951	1,979	59,000	1,979
2014-10-23	1,965	1,986	1,942	1,964	39,100	1,964
2014-10-22	1,918	1,977	1,918	1,975	97,400	1,975
2014-10-21	1,950	1,956	1,874	1,893	131,300	1,893
2014-10-20	1,925	1,978	1,892	1,976	66,600	1,976
2014-10-17	1,950	1,952	1,884	1,885	69,200	1,885
2014-10-16	1,973	1,989	1,960	1,969	67,900	1,969
2014-10-15	1,993	2,033	1,993	2,023	48,000	2,023
2014-10-14	1,982	2,029	1,982	1,988	71,100	1,988
2014-10-10	2,034	2,052	2,026	2,042	60,400	2,042
2014-10-09	2,087	2,124	2,064	2,076	90,700	2,076
2014-10-08	2,062	2,110	2,052	2,101	74,400	2,101
2014-10-07	2,139	2,141	2,103	2,112	58,700	2,112
2014-10-06	2,107	2,140	2,101	2,134	49,700	2,134
2014-10-03	2,072	2,111	2,051	2,107	103,200	2,107
2014-10-02	2,138	2,138	2,065	2,072	135,100	2,072
2014-10-01	2,150	2,165	2,140	2,141	64,000	2,141
2014-09-30	2,163	2,169	2,133	2,150	37,600	2,150
2014-09-29	2,173	2,176	2,156	2,163	24,800	2,163
2014-09-26	2,132	2,157	2,131	2,154	70,500	2,154
2014-09-25	2,150	2,155	2,117	2,132	111,900	2,132
2014-09-24	2,107	2,139	2,103	2,126	65,300	2,126
2014-09-22	2,136	2,142	2,118	2,133	47,300	2,133
2014-09-19	2,130	2,157	2,124	2,142	83,600	2,142
2014-09-18	2,119	2,147	2,107	2,126	102,800	2,126
2014-09-17	2,112	2,126	2,106	2,119	62,800	2,119
2014-09-16	2,103	2,120	2,101	2,113	77,900	2,113
2014-09-12	2,122	2,138	2,104	2,117	103,600	2,117
2014-09-11	2,110	2,114	2,095	2,106	46,700	2,106
2014-09-10	2,090	2,109	2,084	2,102	40,800	2,102
2014-09-09	2,094	2,096	2,085	2,095	49,200	2,095
2014-09-08	2,090	2,092	2,067	2,086	81,600	2,086
2014-09-05	2,092	2,094	2,068	2,076	54,100	2,076
2014-09-04	2,067	2,085	2,065	2,067	65,000	2,067
2014-09-03	2,092	2,095	2,065	2,067	127,200	2,067
2014-09-02	2,100	2,106	2,087	2,092	51,500	2,092
2014-09-01	2,100	2,120	2,093	2,098	34,100	2,098
2014-08-29	2,093	2,117	2,088	2,111	92,200	2,111
2014-08-28	2,088	2,096	2,057	2,094	51,000	2,094
2014-08-27	2,090	2,103	2,070	2,093	81,800	2,093
2014-08-26	2,085	2,103	2,077	2,090	76,100	2,090
2014-08-25	2,096	2,110	2,084	2,095	75,000	2,095
2014-08-22	2,100	2,105	2,089	2,097	55,900	2,097
2014-08-21	2,095	2,105	2,080	2,103	94,900	2,103
2014-08-20	2,090	2,108	2,090	2,094	86,600	2,094
2014-08-19	2,100	2,110	2,085	2,104	80,900	2,104
2014-08-18	2,090	2,095	2,086	2,090	28,100	2,090
2014-08-15	2,080	2,091	2,076	2,089	43,700	2,089
2014-08-14	2,075	2,099	2,075	2,094	41,900	2,094
2014-08-13	2,061	2,096	2,020	2,080	86,600	2,080
2014-08-12	2,030	2,063	2,030	2,061	59,300	2,061
2014-08-11	1,986	2,037	1,986	2,033	48,800	2,033
2014-08-08	2,003	2,010	1,957	1,975	97,000	1,975
2014-08-07	1,994	2,008	1,976	2,003	64,900	2,003
2014-08-06	2,006	2,035	1,990	1,995	105,800	1,995
2014-08-05	2,056	2,069	2,036	2,039	86,000	2,039
2014-08-04	2,037	2,057	1,999	2,035	166,500	2,035
2014-08-01	2,170	2,174	2,052	2,056	244,100	2,056
2014-07-31	2,220	2,225	2,205	2,220	69,700	2,220
2014-07-30	2,226	2,229	2,199	2,220	101,500	2,220
2014-07-29	2,210	2,230	2,210	2,228	35,300	2,228
2014-07-28	2,206	2,227	2,206	2,220	55,900	2,220
2014-07-25	2,195	2,224	2,186	2,220	35,600	2,220
2014-07-24	2,200	2,208	2,180	2,192	50,800	2,192
2014-07-23	2,199	2,206	2,177	2,182	41,200	2,182
2014-07-22	2,170	2,200	2,151	2,185	48,000	2,185
2014-07-18	2,161	2,178	2,153	2,170	41,500	2,170
2014-07-17	2,178	2,200	2,158	2,189	58,400	2,189
2014-07-16	2,196	2,232	2,175	2,178	95,000	2,178
2014-07-15	2,218	2,225	2,204	2,216	74,900	2,216
2014-07-14	2,200	2,225	2,171	2,221	41,800	2,221
2014-07-11	2,168	2,219	2,168	2,214	59,800	2,214
2014-07-10	2,230	2,243	2,195	2,202	71,900	2,202
2014-07-09	2,202	2,241	2,200	2,235	56,700	2,235
2014-07-08	2,200	2,236	2,185	2,229	65,800	2,229
2014-07-07	2,234	2,242	2,226	2,231	49,200	2,231
2014-07-04	2,215	2,260	2,209	2,234	81,500	2,234
2014-07-03	2,213	2,213	2,188	2,195	41,500	2,195
2014-07-02	2,188	2,229	2,165	2,222	117,300	2,222
2014-07-01	2,165	2,204	2,165	2,186	87,800	2,186
2014-06-30	2,150	2,191	2,150	2,175	86,300	2,175
2014-06-27	2,153	2,153	2,112	2,146	83,700	2,146
2014-06-26	2,138	2,156	2,131	2,149	35,800	2,149
2014-06-25	2,150	2,155	2,131	2,138	58,600	2,138
2014-06-24	2,170	2,171	2,143	2,165	68,200	2,165
2014-06-23	2,175	2,198	2,153	2,184	39,100	2,184
2014-06-20	2,210	2,210	2,163	2,175	70,500	2,175
2014-06-19	2,168	2,213	2,165	2,209	106,000	2,209
2014-06-18	2,120	2,157	2,119	2,150	125,500	2,150
2014-06-17	2,086	2,118	2,081	2,114	50,500	2,114
2014-06-16	2,091	2,095	2,069	2,086	79,400	2,086
2014-06-13	2,126	2,128	2,089	2,108	125,300	2,108
2014-06-12	2,121	2,170	2,113	2,159	78,700	2,159
2014-06-11	2,113	2,148	2,111	2,143	46,400	2,143
2014-06-10	2,124	2,131	2,078	2,113	66,900	2,113
2014-06-09	2,134	2,134	2,109	2,123	31,000	2,123
2014-06-06	2,125	2,142	2,105	2,124	81,000	2,124
2014-06-05	2,095	2,155	2,093	2,149	89,600	2,149
2014-06-04	2,077	2,101	2,071	2,096	42,600	2,096
2014-06-03	2,095	2,095	2,065	2,080	66,900	2,080
2014-06-02	2,069	2,095	2,059	2,075	58,700	2,075
2014-05-30	2,050	2,114	2,050	2,059	123,900	2,059
2014-05-29	2,002	2,046	2,002	2,044	55,200	2,044
2014-05-28	2,022	2,046	2,015	2,024	80,400	2,024
2014-05-27	2,027	2,055	2,023	2,031	77,700	2,031
2014-05-26	1,985	2,028	1,969	2,027	102,900	2,027
2014-05-23	1,917	1,972	1,915	1,959	88,300	1,959
2014-05-22	1,861	1,923	1,853	1,917	73,600	1,917
2014-05-21	1,856	1,866	1,833	1,860	61,500	1,860
2014-05-20	1,817	1,868	1,814	1,856	83,000	1,856
2014-05-19	1,810	1,842	1,804	1,817	131,500	1,817
2014-05-16	1,850	1,870	1,795	1,808	129,200	1,808
2014-05-15	1,890	1,907	1,868	1,889	36,500	1,889
2014-05-14	1,883	1,920	1,879	1,915	35,600	1,915
2014-05-13	1,880	1,919	1,880	1,901	62,300	1,901
2014-05-12	1,912	1,927	1,882	1,883	39,700	1,883
2014-05-09	1,894	1,933	1,894	1,925	38,200	1,925
2014-05-08	1,907	1,940	1,894	1,898	92,000	1,898
2014-05-07	1,950	1,974	1,931	1,945	113,200	1,945
2014-05-02	1,936	1,994	1,916	1,981	74,100	1,981
2014-05-01	1,906	1,957	1,880	1,936	102,500	1,936
2014-04-30	1,915	1,932	1,874	1,902	82,800	1,902
2014-04-28	1,925	1,929	1,899	1,920	71,600	1,920
2014-04-25	1,952	1,972	1,935	1,938	42,400	1,938
2014-04-24	1,976	1,992	1,944	1,975	89,600	1,975
2014-04-23	1,956	1,986	1,937	1,970	53,800	1,970
2014-04-22	1,980	1,996	1,950	1,956	54,500	1,956
2014-04-21	1,956	1,983	1,935	1,955	46,300	1,955
2014-04-18	1,983	1,988	1,900	1,938	74,100	1,938
2014-04-17	1,970	2,020	1,951	1,967	57,400	1,967
2014-04-16	1,930	1,966	1,923	1,957	57,800	1,957
2014-04-15	1,915	1,939	1,883	1,923	106,800	1,923
2014-04-14	1,861	1,898	1,854	1,877	106,900	1,877
2014-04-11	1,892	1,904	1,868	1,876	76,900	1,876
2014-04-10	2,010	2,010	1,918	1,922	150,900	1,922
2014-04-09	2,008	2,035	1,984	2,004	87,700	2,004
2014-04-08	1,981	2,030	1,981	2,008	102,500	2,008
2014-04-07	2,003	2,025	1,970	1,982	122,700	1,982
2014-04-04	2,045	2,053	2,025	2,052	72,100	2,052
2014-04-03	2,102	2,106	2,052	2,058	174,200	2,058
2014-04-02	2,133	2,166	2,096	2,109	112,500	2,109
2014-04-01	2,145	2,176	2,092	2,160	79,400	2,160
2014-03-31	2,121	2,142	2,091	2,132	70,100	2,132
2014-03-28	2,052	2,113	2,052	2,103	69,600	2,103
2014-03-27	2,118	2,118	2,045	2,083	110,600	2,083
2014-03-26	2,119	2,160	2,104	2,159	87,000	2,159
2014-03-25	2,060	2,109	2,043	2,086	104,200	2,086
2014-03-24	2,140	2,142	2,085	2,085	119,300	2,085
2014-03-20	2,180	2,184	2,145	2,145	96,100	2,145
2014-03-19	2,190	2,196	2,147	2,151	39,900	2,151
2014-03-18	2,150	2,213	2,147	2,208	43,500	2,208
2014-03-17	2,130	2,136	2,090	2,098	49,000	2,098
2014-03-14	2,226	2,240	2,146	2,149	120,400	2,149
2014-03-13	2,266	2,285	2,238	2,251	36,300	2,251
2014-03-12	2,309	2,309	2,261	2,261	70,200	2,261
2014-03-11	2,270	2,326	2,268	2,313	139,100	2,313
2014-03-10	2,262	2,279	2,238	2,241	56,200	2,241
2014-03-07	2,258	2,295	2,253	2,280	100,700	2,280
2014-03-06	2,237	2,257	2,207	2,248	38,300	2,248
2014-03-05	2,249	2,269	2,231	2,237	68,400	2,237
2014-03-04	2,174	2,235	2,145	2,226	66,200	2,226
2014-03-03	2,205	2,205	2,135	2,179	55,700	2,179
2014-02-28	2,229	2,259	2,190	2,210	48,400	2,210
2014-02-27	2,262	2,270	2,222	2,225	65,900	2,225
2014-02-26	2,260	2,283	2,245	2,252	97,100	2,252
2014-02-25	2,280	2,294	2,256	2,267	103,800	2,267
2014-02-24	2,250	2,287	2,224	2,254	108,800	2,254
2014-02-21	2,180	2,242	2,180	2,226	84,500	2,226
2014-02-20	2,210	2,226	2,165	2,167	73,800	2,167
2014-02-19	2,241	2,294	2,197	2,211	140,300	2,211
2014-02-18	2,260	2,262	2,198	2,250	98,800	2,250
2014-02-17	2,270	2,297	2,235	2,268	124,400	2,268
2014-02-14	2,288	2,312	2,238	2,256	170,800	2,256
2014-02-13	2,330	2,344	2,262	2,303	146,600	2,303
2014-02-12	2,300	2,368	2,273	2,330	209,500	2,330
2014-02-10	2,207	2,310	2,182	2,302	201,000	2,302
2014-02-07	2,158	2,205	2,158	2,188	128,700	2,188
2014-02-06	2,070	2,133	2,043	2,108	107,500	2,108
2014-02-05	2,041	2,071	2,009	2,044	173,900	2,044
2014-02-04	2,011	2,057	1,982	2,041	248,200	2,041
2014-02-03	2,090	2,141	2,081	2,103	113,300	2,103
2014-01-31	2,158	2,191	2,113	2,150	73,000	2,150
2014-01-30	2,125	2,171	2,125	2,163	81,800	2,163
2014-01-29	2,123	2,215	2,123	2,203	75,500	2,203
2014-01-28	2,126	2,178	2,110	2,110	113,100	2,110
2014-01-27	2,143	2,183	2,143	2,153	95,400	2,153
2014-01-24	2,197	2,231	2,182	2,225	90,800	2,225
2014-01-23	2,268	2,284	2,225	2,225	48,800	2,225
2014-01-22	2,214	2,278	2,214	2,266	69,100	2,266
2014-01-21	2,272	2,289	2,241	2,256	62,900	2,256
2014-01-20	2,268	2,290	2,250	2,273	57,200	2,273
2014-01-17	2,216	2,275	2,200	2,264	82,600	2,264
2014-01-16	2,240	2,273	2,222	2,230	148,600	2,230
2014-01-15	2,190	2,243	2,181	2,238	166,200	2,238
2014-01-14	2,056	2,180	2,034	2,173	227,600	2,173
2014-01-10	2,020	2,100	1,996	2,100	233,200	2,100
2014-01-09	2,026	2,030	1,991	2,021	157,000	2,021
2014-01-08	2,049	2,058	2,024	2,053	90,900	2,053
2014-01-07	2,031	2,034	2,005	2,024	63,700	2,024
2014-01-06	2,027	2,049	1,999	2,048	89,600	2,048

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