9715 トランスコスモス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,309	2,319	2,263	2,307	43,700	2,307
2018-12-27	2,201	2,301	2,200	2,298	59,600	2,298
2018-12-26	2,159	2,199	2,125	2,149	47,000	2,149
2018-12-25	2,046	2,128	2,046	2,109	105,700	2,109
2018-12-21	2,305	2,308	2,222	2,246	77,500	2,246
2018-12-20	2,410	2,410	2,299	2,305	61,100	2,305
2018-12-19	2,480	2,500	2,455	2,458	29,100	2,458
2018-12-18	2,535	2,535	2,471	2,483	62,000	2,483
2018-12-17	2,572	2,578	2,532	2,551	25,800	2,551
2018-12-14	2,597	2,610	2,560	2,562	82,100	2,562
2018-12-13	2,606	2,629	2,577	2,606	59,300	2,606
2018-12-12	2,561	2,584	2,529	2,573	45,200	2,573
2018-12-11	2,609	2,620	2,536	2,537	27,900	2,537
2018-12-10	2,613	2,631	2,570	2,574	47,700	2,574
2018-12-07	2,622	2,668	2,619	2,657	29,500	2,657
2018-12-06	2,621	2,667	2,589	2,647	78,400	2,647
2018-12-05	2,615	2,632	2,559	2,621	82,700	2,621
2018-12-04	2,692	2,710	2,629	2,641	96,700	2,641
2018-12-03	2,670	2,700	2,604	2,696	53,300	2,696
2018-11-30	2,642	2,661	2,603	2,624	64,700	2,624
2018-11-29	2,597	2,661	2,584	2,631	62,500	2,631
2018-11-28	2,587	2,620	2,559	2,571	61,400	2,571
2018-11-27	2,687	2,687	2,585	2,594	118,400	2,594
2018-11-26	2,650	2,680	2,634	2,658	39,900	2,658
2018-11-22	2,669	2,669	2,607	2,642	44,300	2,642
2018-11-21	2,597	2,633	2,576	2,623	53,100	2,623
2018-11-20	2,611	2,641	2,593	2,618	69,200	2,618
2018-11-19	2,543	2,639	2,526	2,631	116,000	2,631
2018-11-16	2,543	2,573	2,501	2,517	61,200	2,517
2018-11-15	2,493	2,531	2,479	2,525	54,300	2,525
2018-11-14	2,558	2,558	2,481	2,481	84,400	2,481
2018-11-13	2,550	2,592	2,499	2,556	61,100	2,556
2018-11-12	2,588	2,617	2,552	2,580	44,700	2,580
2018-11-09	2,505	2,594	2,505	2,578	113,400	2,578
2018-11-08	2,525	2,564	2,497	2,504	104,200	2,504
2018-11-07	2,491	2,523	2,457	2,507	144,200	2,507
2018-11-06	2,582	2,595	2,510	2,519	170,900	2,519
2018-11-05	2,652	2,717	2,600	2,610	303,200	2,610
2018-11-02	2,897	2,940	2,861	2,897	157,800	2,897
2018-11-01	2,757	2,974	2,713	2,919	469,900	2,919
2018-10-31	2,505	2,579	2,500	2,557	58,800	2,557
2018-10-30	2,421	2,473	2,421	2,455	114,400	2,455
2018-10-29	2,502	2,534	2,468	2,469	85,300	2,469
2018-10-26	2,625	2,625	2,501	2,502	75,800	2,502
2018-10-25	2,651	2,671	2,608	2,611	56,900	2,611
2018-10-24	2,673	2,723	2,661	2,715	67,800	2,715
2018-10-23	2,740	2,740	2,670	2,673	62,400	2,673
2018-10-22	2,715	2,790	2,715	2,772	36,100	2,772
2018-10-19	2,753	2,773	2,713	2,759	53,600	2,759
2018-10-18	2,757	2,780	2,722	2,753	44,600	2,753
2018-10-17	2,721	2,763	2,721	2,755	31,500	2,755
2018-10-16	2,662	2,714	2,660	2,690	37,200	2,690
2018-10-15	2,756	2,759	2,664	2,664	47,900	2,664
2018-10-12	2,744	2,779	2,728	2,752	58,100	2,752
2018-10-11	2,783	2,783	2,706	2,761	94,000	2,761
2018-10-10	2,844	2,895	2,844	2,861	53,900	2,861
2018-10-09	2,845	2,857	2,791	2,807	46,600	2,807
2018-10-05	2,873	2,895	2,835	2,860	43,800	2,860
2018-10-04	2,926	2,926	2,858	2,874	59,900	2,874
2018-10-03	2,900	2,932	2,869	2,873	67,800	2,873
2018-10-02	2,913	2,934	2,864	2,883	63,800	2,883
2018-10-01	2,872	2,936	2,872	2,908	42,900	2,908
2018-09-28	2,890	2,905	2,862	2,875	64,800	2,875
2018-09-27	2,858	2,916	2,855	2,889	47,400	2,889
2018-09-26	2,864	2,904	2,858	2,897	51,700	2,897
2018-09-25	2,813	2,877	2,785	2,876	100,100	2,876
2018-09-21	2,769	2,830	2,743	2,820	102,100	2,820
2018-09-20	2,846	2,846	2,724	2,741	101,100	2,741
2018-09-19	2,825	2,835	2,787	2,825	49,400	2,825
2018-09-18	2,804	2,825	2,794	2,825	63,800	2,825
2018-09-14	2,816	2,840	2,778	2,791	80,100	2,791
2018-09-13	2,743	2,807	2,738	2,771	86,700	2,771
2018-09-12	2,754	2,760	2,701	2,730	64,100	2,730
2018-09-11	2,724	2,771	2,723	2,752	44,700	2,752
2018-09-10	2,703	2,742	2,684	2,723	41,600	2,723
2018-09-07	2,648	2,729	2,647	2,712	59,400	2,712
2018-09-06	2,680	2,680	2,637	2,647	36,200	2,647
2018-09-05	2,727	2,741	2,675	2,684	50,800	2,684
2018-09-04	2,691	2,745	2,682	2,715	104,000	2,715
2018-09-03	2,685	2,685	2,642	2,673	29,200	2,673
2018-08-31	2,641	2,699	2,637	2,685	85,700	2,685
2018-08-30	2,710	2,710	2,648	2,656	61,900	2,656
2018-08-29	2,701	2,709	2,650	2,687	71,800	2,687
2018-08-28	2,675	2,723	2,649	2,711	105,000	2,711
2018-08-27	2,623	2,655	2,609	2,648	60,700	2,648
2018-08-24	2,615	2,616	2,569	2,609	64,200	2,609
2018-08-23	2,555	2,618	2,545	2,607	113,700	2,607
2018-08-22	2,530	2,533	2,509	2,525	111,700	2,525
2018-08-21	2,518	2,527	2,506	2,517	44,800	2,517
2018-08-20	2,549	2,571	2,519	2,539	51,600	2,539
2018-08-17	2,558	2,558	2,514	2,542	68,400	2,542
2018-08-16	2,594	2,606	2,529	2,538	46,100	2,538
2018-08-15	2,611	2,634	2,565	2,594	53,600	2,594
2018-08-14	2,609	2,630	2,580	2,608	45,700	2,608
2018-08-13	2,602	2,619	2,569	2,580	61,900	2,580
2018-08-10	2,591	2,634	2,587	2,610	95,400	2,610
2018-08-09	2,590	2,603	2,538	2,591	75,200	2,591
2018-08-08	2,541	2,599	2,532	2,586	125,500	2,586
2018-08-07	2,514	2,535	2,502	2,532	107,700	2,532
2018-08-06	2,562	2,595	2,551	2,557	73,100	2,557
2018-08-03	2,585	2,585	2,510	2,542	122,500	2,542
2018-08-02	2,554	2,578	2,499	2,578	261,200	2,578
2018-08-01	2,681	2,780	2,531	2,599	515,100	2,599
2018-07-31	2,957	2,987	2,873	2,881	136,500	2,881
2018-07-30	3,000	3,015	2,979	3,010	63,600	3,010
2018-07-27	2,943	2,996	2,926	2,986	121,600	2,986
2018-07-26	2,858	2,933	2,847	2,925	113,000	2,925
2018-07-25	2,872	2,875	2,827	2,840	62,100	2,840
2018-07-24	2,804	2,867	2,791	2,855	100,000	2,855
2018-07-23	2,758	2,828	2,748	2,803	98,700	2,803
2018-07-20	2,718	2,782	2,716	2,770	57,800	2,770
2018-07-19	2,723	2,774	2,723	2,737	63,000	2,737
2018-07-18	2,648	2,732	2,643	2,722	103,900	2,722
2018-07-17	2,578	2,667	2,578	2,648	56,400	2,648
2018-07-13	2,607	2,620	2,583	2,583	36,000	2,583
2018-07-12	2,536	2,607	2,536	2,583	72,800	2,583
2018-07-11	2,570	2,570	2,507	2,524	73,600	2,524
2018-07-10	2,590	2,623	2,568	2,596	64,800	2,596
2018-07-09	2,540	2,594	2,516	2,582	58,100	2,582
2018-07-06	2,522	2,562	2,503	2,546	42,900	2,546
2018-07-05	2,558	2,584	2,512	2,529	37,800	2,529
2018-07-04	2,512	2,598	2,512	2,589	41,700	2,589
2018-07-03	2,595	2,610	2,536	2,551	57,400	2,551
2018-07-02	2,657	2,690	2,589	2,590	48,900	2,590
2018-06-29	2,635	2,684	2,567	2,657	145,200	2,657
2018-06-28	2,637	2,650	2,601	2,641	51,300	2,641
2018-06-27	2,551	2,662	2,551	2,637	56,400	2,637
2018-06-26	2,601	2,624	2,571	2,591	51,700	2,591
2018-06-25	2,644	2,654	2,614	2,634	98,400	2,634
2018-06-22	2,651	2,673	2,616	2,644	117,400	2,644
2018-06-21	2,700	2,700	2,652	2,652	42,000	2,652
2018-06-20	2,685	2,707	2,676	2,705	75,500	2,705
2018-06-19	2,664	2,715	2,659	2,682	66,900	2,682
2018-06-18	2,690	2,699	2,670	2,685	32,300	2,685
2018-06-15	2,729	2,748	2,686	2,687	70,800	2,687
2018-06-14	2,721	2,745	2,716	2,738	29,600	2,738
2018-06-13	2,720	2,736	2,697	2,721	64,400	2,721
2018-06-12	2,697	2,736	2,693	2,727	73,500	2,727
2018-06-11	2,657	2,681	2,631	2,671	61,700	2,671
2018-06-08	2,683	2,715	2,668	2,671	81,000	2,671
2018-06-07	2,735	2,760	2,692	2,693	79,100	2,693
2018-06-06	2,669	2,731	2,669	2,721	90,500	2,721
2018-06-05	2,687	2,709	2,675	2,694	64,800	2,694
2018-06-04	2,693	2,699	2,663	2,683	57,900	2,683
2018-06-01	2,619	2,691	2,616	2,676	94,700	2,676
2018-05-31	2,640	2,642	2,558	2,586	168,800	2,586
2018-05-30	2,658	2,686	2,635	2,663	49,300	2,663
2018-05-29	2,695	2,703	2,667	2,678	45,000	2,678
2018-05-28	2,646	2,688	2,644	2,670	65,400	2,670
2018-05-25	2,660	2,682	2,642	2,669	77,800	2,669
2018-05-24	2,620	2,671	2,620	2,663	109,200	2,663
2018-05-23	2,559	2,628	2,556	2,620	94,100	2,620
2018-05-22	2,593	2,593	2,560	2,588	59,700	2,588
2018-05-21	2,579	2,607	2,579	2,588	46,500	2,588
2018-05-18	2,582	2,588	2,564	2,574	78,100	2,574
2018-05-17	2,636	2,638	2,592	2,600	124,700	2,600
2018-05-16	2,602	2,641	2,585	2,629	117,400	2,629
2018-05-15	2,573	2,576	2,550	2,571	82,400	2,571
2018-05-14	2,556	2,579	2,527	2,574	77,400	2,574
2018-05-11	2,499	2,551	2,480	2,551	115,500	2,551
2018-05-10	2,545	2,545	2,480	2,490	154,500	2,490
2018-05-09	2,559	2,608	2,554	2,574	116,600	2,574
2018-05-08	2,563	2,615	2,559	2,610	220,000	2,610
2018-05-07	2,588	2,594	2,535	2,563	199,100	2,563
2018-05-02	2,841	2,848	2,633	2,646	360,400	2,646
2018-05-01	2,727	2,925	2,727	2,841	378,600	2,841
2018-04-27	3,035	3,050	2,994	3,030	93,500	3,030
2018-04-26	3,055	3,060	3,005	3,015	86,800	3,015
2018-04-25	2,941	3,055	2,939	3,040	161,800	3,040
2018-04-24	2,929	2,942	2,904	2,934	43,200	2,934
2018-04-23	2,956	2,970	2,923	2,928	65,900	2,928
2018-04-20	2,918	2,960	2,918	2,939	29,300	2,939
2018-04-19	2,948	2,957	2,907	2,944	57,600	2,944
2018-04-18	2,905	2,939	2,890	2,935	43,000	2,935
2018-04-17	2,931	2,931	2,874	2,888	36,500	2,888
2018-04-16	2,920	2,946	2,873	2,932	57,900	2,932
2018-04-13	2,903	2,903	2,873	2,880	40,300	2,880
2018-04-12	2,861	2,909	2,861	2,880	48,000	2,880
2018-04-11	2,952	2,952	2,851	2,866	44,300	2,866
2018-04-10	3,000	3,000	2,935	2,943	63,100	2,943
2018-04-09	2,930	3,005	2,915	2,982	133,600	2,982
2018-04-06	2,940	2,950	2,923	2,930	67,600	2,930
2018-04-05	2,904	2,935	2,894	2,926	103,300	2,926
2018-04-04	2,846	2,894	2,842	2,874	89,900	2,874
2018-04-03	2,783	2,828	2,783	2,818	61,900	2,818
2018-03-30	2,740	2,749	2,717	2,744	70,800	2,744
2018-03-29	2,736	2,770	2,727	2,746	63,200	2,746
2018-03-28	2,675	2,736	2,675	2,725	58,200	2,725
2018-03-27	2,720	2,762	2,710	2,762	50,800	2,762
2018-03-26	2,610	2,703	2,610	2,703	103,600	2,703
2018-03-23	2,711	2,743	2,659	2,660	78,200	2,660
2018-03-22	2,711	2,798	2,711	2,785	98,400	2,785
2018-03-20	2,734	2,745	2,709	2,740	68,000	2,740
2018-03-19	2,793	2,820	2,744	2,760	59,300	2,760
2018-03-16	2,830	2,865	2,805	2,830	94,600	2,830
2018-03-15	2,843	2,867	2,831	2,853	49,600	2,853
2018-03-14	2,856	2,866	2,822	2,847	65,700	2,847
2018-03-13	2,846	2,885	2,846	2,874	63,400	2,874
2018-03-12	2,902	2,904	2,833	2,842	50,700	2,842
2018-03-09	2,875	2,917	2,840	2,861	189,300	2,861
2018-03-08	2,775	2,870	2,757	2,856	178,300	2,856
2018-03-07	2,737	2,808	2,735	2,760	126,700	2,760
2018-03-06	2,792	2,803	2,759	2,770	148,100	2,770
2018-03-05	2,789	2,835	2,734	2,780	131,300	2,780
2018-03-02	2,854	2,869	2,794	2,798	114,000	2,798
2018-03-01	2,868	2,939	2,868	2,919	136,400	2,919
2018-02-28	2,885	2,930	2,885	2,911	132,100	2,911
2018-02-27	2,872	2,904	2,846	2,895	71,400	2,895
2018-02-26	2,908	2,924	2,863	2,868	84,100	2,868
2018-02-23	2,869	2,921	2,850	2,899	112,700	2,899
2018-02-22	2,910	2,914	2,839	2,863	110,800	2,863
2018-02-21	2,882	2,940	2,876	2,921	68,000	2,921
2018-02-20	2,892	2,898	2,854	2,878	117,900	2,878
2018-02-19	2,900	2,932	2,871	2,902	103,900	2,902
2018-02-16	2,899	2,913	2,870	2,903	64,300	2,903
2018-02-15	2,856	2,893	2,841	2,873	108,500	2,873
2018-02-14	2,845	2,890	2,823	2,861	128,000	2,861
2018-02-13	2,888	2,889	2,829	2,843	124,300	2,843
2018-02-09	2,787	2,889	2,782	2,884	137,300	2,884
2018-02-08	2,758	2,836	2,758	2,803	107,400	2,803
2018-02-07	2,874	2,874	2,735	2,735	185,300	2,735
2018-02-06	2,832	2,857	2,762	2,824	143,400	2,824
2018-02-05	3,010	3,045	2,966	2,976	98,300	2,976
2018-02-02	3,115	3,140	3,095	3,100	157,900	3,100
2018-02-01	2,920	3,330	2,915	3,155	335,900	3,155
2018-01-31	2,944	2,960	2,897	2,900	162,100	2,900
2018-01-30	2,992	3,005	2,949	2,949	82,900	2,949
2018-01-29	2,974	3,005	2,961	2,980	76,800	2,980
2018-01-26	3,020	3,030	2,972	2,983	126,300	2,983
2018-01-25	3,020	3,030	2,991	3,010	88,900	3,010
2018-01-24	2,960	3,035	2,960	3,025	129,100	3,025
2018-01-23	2,927	2,970	2,917	2,964	69,400	2,964
2018-01-22	2,918	2,952	2,909	2,933	64,100	2,933
2018-01-19	2,892	2,935	2,892	2,929	85,600	2,929
2018-01-18	2,946	2,951	2,890	2,892	63,200	2,892
2018-01-17	2,908	2,937	2,906	2,923	45,400	2,923
2018-01-16	2,926	2,953	2,920	2,940	52,800	2,940
2018-01-15	2,900	2,935	2,894	2,924	88,400	2,924
2018-01-12	2,890	2,915	2,881	2,900	62,200	2,900
2018-01-11	2,871	2,925	2,865	2,909	87,600	2,909
2018-01-10	2,880	2,920	2,866	2,912	69,900	2,912
2018-01-09	2,936	2,937	2,878	2,889	84,500	2,889
2018-01-05	2,920	2,956	2,905	2,936	95,500	2,936
2018-01-04	2,842	2,944	2,841	2,931	114,700	2,931

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