9715 トランスコスモス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,954	2,980	2,930	2,968	60,600	2,968
2019-12-27	2,927	2,966	2,927	2,958	53,900	2,958
2019-12-26	2,906	2,927	2,902	2,920	34,200	2,920
2019-12-25	2,906	2,930	2,896	2,912	29,700	2,912
2019-12-24	2,929	2,956	2,900	2,915	47,100	2,915
2019-12-23	2,930	2,935	2,911	2,929	40,700	2,929
2019-12-20	2,977	2,977	2,921	2,929	69,300	2,929
2019-12-19	2,979	3,000	2,967	2,987	65,900	2,987
2019-12-18	2,989	3,020	2,950	2,977	143,100	2,977
2019-12-17	2,960	2,989	2,917	2,988	125,800	2,988
2019-12-16	2,951	2,982	2,911	2,974	113,000	2,974
2019-12-13	3,010	3,050	2,955	2,968	142,200	2,968
2019-12-12	2,999	3,005	2,954	2,976	145,600	2,976
2019-12-11	2,916	3,030	2,911	3,010	116,300	3,010
2019-12-10	2,895	2,911	2,875	2,904	53,200	2,904
2019-12-09	2,934	2,942	2,876	2,895	107,500	2,895
2019-12-06	2,911	2,935	2,886	2,934	90,500	2,934
2019-12-05	2,890	2,890	2,856	2,877	59,800	2,877
2019-12-04	2,861	2,911	2,861	2,911	69,700	2,911
2019-12-03	2,857	2,899	2,826	2,899	44,300	2,899
2019-12-02	2,888	2,901	2,865	2,874	33,500	2,874
2019-11-29	2,908	2,920	2,855	2,868	43,300	2,868
2019-11-28	2,911	2,911	2,883	2,896	44,700	2,896
2019-11-27	2,955	2,955	2,917	2,923	60,600	2,923
2019-11-26	2,965	2,965	2,916	2,925	62,800	2,925
2019-11-25	2,977	2,980	2,949	2,959	67,100	2,959
2019-11-22	2,967	3,000	2,937	2,942	122,200	2,942
2019-11-21	2,982	2,997	2,949	2,980	68,600	2,980
2019-11-20	2,974	3,010	2,974	3,005	70,400	3,005
2019-11-19	2,954	2,992	2,949	2,990	62,500	2,990
2019-11-18	2,964	2,983	2,955	2,977	72,400	2,977
2019-11-15	2,951	2,973	2,935	2,964	69,000	2,964
2019-11-14	2,974	2,990	2,924	2,939	63,800	2,939
2019-11-13	2,948	2,976	2,948	2,963	77,700	2,963
2019-11-12	2,938	2,970	2,921	2,964	84,200	2,964
2019-11-11	2,958	2,982	2,917	2,925	62,000	2,925
2019-11-08	2,935	2,984	2,926	2,956	117,400	2,956
2019-11-07	3,000	3,030	2,926	2,933	240,200	2,933
2019-11-06	2,886	2,898	2,836	2,872	95,700	2,872
2019-11-05	2,900	2,936	2,845	2,926	170,900	2,926
2019-11-01	2,878	3,015	2,850	2,872	392,700	2,872
2019-10-31	2,735	2,752	2,691	2,728	84,700	2,728
2019-10-30	2,702	2,732	2,665	2,712	236,600	2,712
2019-10-29	2,698	2,733	2,685	2,715	114,400	2,715
2019-10-28	2,667	2,667	2,626	2,656	94,300	2,656
2019-10-25	2,710	2,710	2,652	2,667	69,200	2,667
2019-10-24	2,691	2,708	2,679	2,702	73,100	2,702
2019-10-23	2,664	2,691	2,632	2,684	81,600	2,684
2019-10-21	2,656	2,702	2,645	2,650	58,800	2,650
2019-10-18	2,684	2,725	2,638	2,658	130,500	2,658
2019-10-17	2,678	2,703	2,654	2,670	88,100	2,670
2019-10-16	2,683	2,698	2,649	2,662	85,500	2,662
2019-10-15	2,688	2,688	2,627	2,675	72,400	2,675
2019-10-11	2,648	2,656	2,618	2,638	52,600	2,638
2019-10-10	2,681	2,707	2,630	2,637	78,400	2,637
2019-10-09	2,598	2,672	2,590	2,672	70,200	2,672
2019-10-08	2,647	2,647	2,592	2,621	159,400	2,621
2019-10-07	2,727	2,728	2,640	2,650	88,400	2,650
2019-10-04	2,630	2,737	2,614	2,725	135,800	2,725
2019-10-03	2,627	2,637	2,593	2,635	60,600	2,635
2019-10-02	2,693	2,714	2,670	2,689	52,700	2,689
2019-10-01	2,613	2,707	2,613	2,693	90,500	2,693
2019-09-30	2,632	2,639	2,585	2,605	59,900	2,605
2019-09-27	2,670	2,670	2,598	2,644	74,600	2,644
2019-09-26	2,665	2,693	2,630	2,639	113,500	2,639
2019-09-25	2,656	2,660	2,617	2,652	33,600	2,652
2019-09-24	2,650	2,705	2,630	2,656	160,500	2,656
2019-09-20	2,634	2,681	2,627	2,654	101,100	2,654
2019-09-19	2,549	2,633	2,549	2,623	132,600	2,623
2019-09-18	2,532	2,559	2,532	2,550	141,900	2,550
2019-09-17	2,535	2,566	2,473	2,535	66,000	2,535
2019-09-13	2,519	2,521	2,479	2,519	64,200	2,519
2019-09-12	2,535	2,542	2,509	2,510	50,400	2,510
2019-09-11	2,489	2,524	2,470	2,520	67,800	2,520
2019-09-10	2,523	2,541	2,494	2,508	63,000	2,508
2019-09-09	2,517	2,540	2,471	2,520	76,100	2,520
2019-09-06	2,520	2,540	2,497	2,517	45,500	2,517
2019-09-05	2,495	2,537	2,481	2,520	66,000	2,520
2019-09-04	2,489	2,499	2,466	2,466	38,000	2,466
2019-09-03	2,509	2,542	2,499	2,522	49,800	2,522
2019-09-02	2,510	2,515	2,475	2,509	41,000	2,509
2019-08-30	2,473	2,548	2,473	2,535	104,900	2,535
2019-08-29	2,482	2,490	2,436	2,471	32,700	2,471
2019-08-28	2,484	2,512	2,466	2,502	51,700	2,502
2019-08-27	2,470	2,490	2,458	2,485	41,300	2,485
2019-08-26	2,426	2,453	2,421	2,437	52,400	2,437
2019-08-23	2,521	2,535	2,480	2,501	64,100	2,501
2019-08-22	2,569	2,569	2,519	2,531	71,300	2,531
2019-08-21	2,584	2,617	2,565	2,571	45,300	2,571
2019-08-20	2,630	2,640	2,598	2,630	25,600	2,630
2019-08-19	2,651	2,674	2,624	2,628	41,300	2,628
2019-08-16	2,598	2,651	2,577	2,651	77,100	2,651
2019-08-15	2,530	2,595	2,524	2,587	99,100	2,587
2019-08-14	2,583	2,601	2,522	2,599	104,900	2,599
2019-08-13	2,619	2,619	2,529	2,569	98,000	2,569
2019-08-09	2,558	2,626	2,548	2,597	153,800	2,597
2019-08-08	2,475	2,567	2,474	2,528	114,800	2,528
2019-08-07	2,428	2,500	2,428	2,485	67,700	2,485
2019-08-06	2,368	2,461	2,316	2,435	83,000	2,435
2019-08-05	2,447	2,484	2,409	2,432	64,500	2,432
2019-08-02	2,400	2,520	2,392	2,468	138,600	2,468
2019-08-01	2,460	2,572	2,392	2,449	241,700	2,449
2019-07-31	2,348	2,357	2,301	2,337	119,300	2,337
2019-07-30	2,343	2,359	2,316	2,347	51,000	2,347
2019-07-29	2,274	2,333	2,274	2,331	56,600	2,331
2019-07-26	2,267	2,289	2,259	2,287	29,200	2,287
2019-07-25	2,258	2,308	2,258	2,287	26,200	2,287
2019-07-24	2,280	2,315	2,258	2,264	46,900	2,264
2019-07-23	2,301	2,301	2,266	2,274	32,300	2,274
2019-07-22	2,301	2,307	2,266	2,273	27,300	2,273
2019-07-19	2,295	2,333	2,290	2,320	26,300	2,320
2019-07-18	2,325	2,326	2,254	2,272	72,200	2,272
2019-07-17	2,385	2,385	2,319	2,328	47,000	2,328
2019-07-16	2,398	2,398	2,367	2,385	31,000	2,385
2019-07-12	2,436	2,436	2,375	2,391	31,200	2,391
2019-07-11	2,466	2,480	2,415	2,420	50,500	2,420
2019-07-10	2,468	2,479	2,440	2,466	63,000	2,466
2019-07-09	2,514	2,542	2,472	2,475	54,500	2,475
2019-07-08	2,540	2,542	2,511	2,525	34,700	2,525
2019-07-05	2,534	2,554	2,509	2,543	28,200	2,543
2019-07-04	2,475	2,571	2,470	2,560	56,200	2,560
2019-07-03	2,455	2,507	2,448	2,491	63,000	2,491
2019-07-02	2,442	2,493	2,442	2,484	30,300	2,484
2019-07-01	2,441	2,462	2,427	2,456	43,200	2,456
2019-06-28	2,390	2,427	2,365	2,406	65,500	2,406
2019-06-27	2,365	2,392	2,343	2,392	45,800	2,392
2019-06-26	2,399	2,416	2,366	2,373	46,200	2,373
2019-06-25	2,454	2,466	2,416	2,426	24,600	2,426
2019-06-24	2,453	2,471	2,424	2,456	37,800	2,456
2019-06-21	2,454	2,458	2,412	2,432	72,300	2,432
2019-06-20	2,447	2,470	2,430	2,463	19,300	2,463
2019-06-19	2,403	2,453	2,382	2,450	31,000	2,450
2019-06-18	2,380	2,448	2,380	2,387	47,700	2,387
2019-06-17	2,360	2,382	2,353	2,363	40,600	2,363
2019-06-14	2,404	2,404	2,363	2,371	45,300	2,371
2019-06-13	2,424	2,459	2,382	2,397	69,100	2,397
2019-06-12	2,440	2,479	2,440	2,460	45,000	2,460
2019-06-11	2,395	2,460	2,375	2,456	57,200	2,456
2019-06-10	2,395	2,402	2,378	2,395	43,100	2,395
2019-06-07	2,414	2,414	2,367	2,395	25,400	2,395
2019-06-06	2,430	2,470	2,409	2,418	78,200	2,418
2019-06-05	2,383	2,433	2,383	2,425	83,300	2,425
2019-06-04	2,340	2,348	2,306	2,340	50,700	2,340
2019-06-03	2,322	2,366	2,316	2,340	31,400	2,340
2019-05-31	2,396	2,424	2,363	2,395	46,100	2,395
2019-05-30	2,386	2,462	2,376	2,443	48,200	2,443
2019-05-29	2,387	2,420	2,312	2,417	56,300	2,417
2019-05-28	2,464	2,467	2,437	2,437	50,400	2,437
2019-05-27	2,497	2,503	2,479	2,484	16,000	2,484
2019-05-24	2,440	2,506	2,421	2,505	36,600	2,505
2019-05-23	2,443	2,497	2,441	2,487	30,300	2,487
2019-05-22	2,464	2,498	2,464	2,476	16,600	2,476
2019-05-21	2,434	2,478	2,432	2,473	21,400	2,473
2019-05-20	2,518	2,520	2,457	2,471	24,000	2,471
2019-05-17	2,473	2,494	2,437	2,492	52,700	2,492
2019-05-16	2,470	2,470	2,422	2,448	21,600	2,448
2019-05-15	2,470	2,482	2,445	2,480	32,300	2,480
2019-05-14	2,391	2,471	2,382	2,471	33,700	2,471
2019-05-13	2,520	2,532	2,460	2,463	42,000	2,463
2019-05-10	2,487	2,560	2,470	2,513	43,500	2,513
2019-05-09	2,510	2,548	2,450	2,487	68,000	2,487
2019-05-08	2,584	2,610	2,540	2,551	94,700	2,551
2019-05-07	2,610	2,651	2,544	2,600	281,700	2,600
2019-04-26	2,410	2,455	2,376	2,426	44,000	2,426
2019-04-25	2,420	2,471	2,410	2,433	41,700	2,433
2019-04-24	2,430	2,487	2,411	2,431	95,300	2,431
2019-04-23	2,334	2,393	2,333	2,382	76,500	2,382
2019-04-22	2,309	2,342	2,292	2,327	17,400	2,327
2019-04-19	2,353	2,358	2,316	2,320	23,900	2,320
2019-04-18	2,361	2,367	2,307	2,318	56,800	2,318
2019-04-17	2,350	2,352	2,314	2,334	27,100	2,334
2019-04-16	2,350	2,366	2,328	2,332	22,700	2,332
2019-04-15	2,343	2,371	2,327	2,350	51,100	2,350
2019-04-12	2,288	2,299	2,266	2,277	42,400	2,277
2019-04-11	2,251	2,265	2,230	2,256	30,100	2,256
2019-04-10	2,237	2,263	2,224	2,241	34,700	2,241
2019-04-09	2,239	2,239	2,185	2,222	26,500	2,222
2019-04-08	2,236	2,238	2,219	2,219	24,200	2,219
2019-04-05	2,236	2,244	2,227	2,232	22,500	2,232
2019-04-04	2,277	2,277	2,218	2,221	39,500	2,221
2019-04-03	2,274	2,293	2,248	2,262	48,000	2,262
2019-04-02	2,295	2,309	2,266	2,272	68,100	2,272
2019-04-01	2,233	2,303	2,218	2,268	77,300	2,268
2019-03-29	2,119	2,163	2,099	2,159	77,500	2,159
2019-03-28	2,221	2,221	2,126	2,136	57,200	2,136
2019-03-27	2,207	2,257	2,196	2,246	68,600	2,246
2019-03-26	2,198	2,249	2,198	2,224	95,300	2,224
2019-03-25	2,222	2,222	2,184	2,195	45,800	2,195
2019-03-22	2,273	2,276	2,225	2,261	62,500	2,261
2019-03-20	2,263	2,277	2,243	2,251	32,700	2,251
2019-03-19	2,330	2,330	2,262	2,276	19,600	2,276
2019-03-18	2,305	2,323	2,280	2,312	58,500	2,312
2019-03-15	2,243	2,295	2,235	2,294	84,700	2,294
2019-03-14	2,225	2,235	2,188	2,215	30,000	2,215
2019-03-13	2,241	2,265	2,197	2,199	25,300	2,199
2019-03-12	2,224	2,257	2,221	2,240	58,700	2,240
2019-03-11	2,183	2,213	2,149	2,206	49,700	2,206
2019-03-08	2,237	2,249	2,173	2,185	82,700	2,185
2019-03-07	2,258	2,281	2,226	2,279	61,500	2,279
2019-03-06	2,271	2,307	2,265	2,267	54,500	2,267
2019-03-05	2,246	2,271	2,232	2,271	29,600	2,271
2019-03-04	2,271	2,318	2,249	2,269	65,000	2,269
2019-03-01	2,265	2,298	2,262	2,283	60,200	2,283
2019-02-28	2,245	2,262	2,216	2,221	45,900	2,221
2019-02-27	2,227	2,268	2,213	2,257	66,900	2,257
2019-02-26	2,214	2,222	2,184	2,200	36,600	2,200
2019-02-25	2,209	2,235	2,183	2,214	48,200	2,214
2019-02-22	2,197	2,200	2,166	2,185	36,200	2,185
2019-02-21	2,197	2,199	2,156	2,198	27,400	2,198
2019-02-20	2,237	2,237	2,180	2,184	38,400	2,184
2019-02-19	2,189	2,256	2,176	2,239	60,000	2,239
2019-02-18	2,176	2,186	2,158	2,176	27,300	2,176
2019-02-15	2,114	2,150	2,095	2,139	39,600	2,139
2019-02-14	2,151	2,184	2,105	2,123	51,400	2,123
2019-02-13	2,100	2,149	2,095	2,139	84,300	2,139
2019-02-12	2,031	2,055	2,016	2,050	59,200	2,050
2019-02-08	2,060	2,060	2,024	2,024	72,600	2,024
2019-02-07	2,098	2,098	2,069	2,083	64,700	2,083
2019-02-06	2,075	2,135	2,070	2,094	80,500	2,094
2019-02-05	2,099	2,132	2,080	2,080	63,400	2,080
2019-02-04	2,041	2,121	2,041	2,103	93,500	2,103
2019-02-01	2,115	2,131	2,026	2,040	252,000	2,040
2019-01-31	2,250	2,270	2,227	2,264	45,100	2,264
2019-01-30	2,264	2,278	2,193	2,193	70,800	2,193
2019-01-29	2,229	2,253	2,214	2,250	40,700	2,250
2019-01-28	2,240	2,272	2,230	2,244	56,200	2,244
2019-01-25	2,225	2,298	2,220	2,225	93,400	2,225
2019-01-24	2,213	2,216	2,174	2,213	41,700	2,213
2019-01-23	2,223	2,230	2,190	2,195	44,900	2,195
2019-01-22	2,273	2,273	2,227	2,244	45,300	2,244
2019-01-21	2,262	2,270	2,234	2,243	36,200	2,243
2019-01-18	2,248	2,252	2,205	2,223	51,800	2,223
2019-01-17	2,226	2,251	2,179	2,242	35,300	2,242
2019-01-16	2,210	2,240	2,176	2,225	54,000	2,225
2019-01-15	2,166	2,210	2,161	2,192	80,400	2,192
2019-01-11	2,240	2,241	2,199	2,206	48,500	2,206
2019-01-10	2,224	2,233	2,186	2,217	63,800	2,217
2019-01-09	2,267	2,267	2,175	2,229	228,800	2,229
2019-01-08	2,326	2,337	2,207	2,230	118,800	2,230
2019-01-07	2,318	2,363	2,308	2,354	51,300	2,354
2019-01-04	2,257	2,257	2,185	2,222	56,600	2,222

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

2025年01月
日	月	火	水	木	金	土
« 12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