9715 トランスコスモス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,594	2,625	2,563	2,605	112,500	2,605
2020-12-29	2,565	2,623	2,547	2,622	96,800	2,622
2020-12-28	2,600	2,606	2,541	2,553	119,600	2,553
2020-12-25	2,624	2,641	2,583	2,612	76,200	2,612
2020-12-24	2,644	2,647	2,598	2,624	63,200	2,624
2020-12-23	2,659	2,666	2,598	2,624	76,700	2,624
2020-12-22	2,682	2,685	2,623	2,641	102,200	2,641
2020-12-21	2,712	2,730	2,682	2,708	85,000	2,708
2020-12-18	2,758	2,767	2,717	2,720	79,100	2,720
2020-12-17	2,712	2,752	2,704	2,752	58,000	2,752
2020-12-16	2,755	2,755	2,712	2,713	74,400	2,713
2020-12-15	2,760	2,764	2,715	2,741	93,200	2,741
2020-12-14	2,756	2,756	2,731	2,750	75,300	2,750
2020-12-11	2,750	2,757	2,728	2,741	73,400	2,741
2020-12-10	2,722	2,744	2,711	2,737	62,200	2,737
2020-12-09	2,730	2,752	2,710	2,736	115,000	2,736
2020-12-08	2,645	2,718	2,644	2,710	72,300	2,710
2020-12-07	2,681	2,696	2,635	2,645	123,100	2,645
2020-12-04	2,696	2,722	2,677	2,707	66,000	2,707
2020-12-03	2,707	2,717	2,674	2,696	135,600	2,696
2020-12-02	2,742	2,759	2,708	2,708	153,900	2,708
2020-12-01	2,700	2,759	2,695	2,739	102,700	2,739
2020-11-30	2,741	2,752	2,696	2,700	134,800	2,700
2020-11-27	2,749	2,767	2,715	2,720	102,600	2,720
2020-11-26	2,714	2,736	2,687	2,725	112,600	2,725
2020-11-25	2,775	2,780	2,705	2,714	131,600	2,714
2020-11-24	2,826	2,840	2,747	2,754	218,600	2,754
2020-11-20	2,786	2,802	2,763	2,776	123,700	2,776
2020-11-19	2,769	2,843	2,765	2,812	110,600	2,812
2020-11-18	2,814	2,829	2,770	2,776	121,600	2,776
2020-11-17	2,865	2,883	2,780	2,783	153,800	2,783
2020-11-16	2,910	2,930	2,883	2,910	92,200	2,910
2020-11-13	2,886	2,923	2,862	2,907	124,700	2,907
2020-11-12	2,901	2,944	2,866	2,884	181,700	2,884
2020-11-11	2,885	2,899	2,781	2,880	230,300	2,880
2020-11-10	3,000	3,015	2,838	2,886	424,500	2,886
2020-11-09	3,160	3,160	3,010	3,125	333,400	3,125
2020-11-06	2,894	3,185	2,860	3,160	612,900	3,160
2020-11-05	2,869	2,900	2,796	2,844	218,300	2,844
2020-11-04	2,768	2,905	2,754	2,857	434,900	2,857
2020-11-02	2,938	2,938	2,673	2,704	608,200	2,704
2020-10-30	2,905	2,918	2,821	2,841	190,500	2,841
2020-10-29	2,798	2,886	2,794	2,881	94,700	2,881
2020-10-28	2,830	2,852	2,804	2,827	95,900	2,827
2020-10-27	2,797	2,877	2,776	2,870	84,800	2,870
2020-10-26	2,903	2,925	2,834	2,847	108,300	2,847
2020-10-23	2,871	2,920	2,824	2,900	153,000	2,900
2020-10-22	2,850	2,878	2,812	2,871	146,300	2,871
2020-10-21	2,825	2,892	2,804	2,884	162,100	2,884
2020-10-20	2,850	2,853	2,786	2,798	95,000	2,798
2020-10-19	2,829	2,848	2,792	2,830	126,100	2,830
2020-10-16	2,820	2,888	2,792	2,830	353,900	2,830
2020-10-15	2,800	2,803	2,733	2,743	90,300	2,743
2020-10-14	2,785	2,810	2,783	2,803	126,200	2,803
2020-10-13	2,754	2,782	2,732	2,781	89,000	2,781
2020-10-12	2,758	2,788	2,722	2,778	88,600	2,778
2020-10-09	2,746	2,759	2,681	2,758	169,200	2,758
2020-10-08	2,780	2,807	2,738	2,746	252,600	2,746
2020-10-07	2,792	2,804	2,759	2,769	96,800	2,769
2020-10-06	2,840	2,849	2,774	2,804	70,300	2,804
2020-10-05	2,787	2,806	2,768	2,801	126,800	2,801
2020-10-02	2,879	2,888	2,742	2,783	128,600	2,783
2020-09-30	2,886	2,923	2,852	2,856	173,800	2,856
2020-09-29	2,887	2,970	2,873	2,896	164,700	2,896
2020-09-28	2,901	2,906	2,855	2,897	115,100	2,897
2020-09-25	2,888	2,924	2,861	2,889	196,000	2,889
2020-09-24	2,890	2,927	2,873	2,887	155,400	2,887
2020-09-23	2,833	2,901	2,831	2,890	134,300	2,890
2020-09-18	2,846	2,879	2,805	2,822	175,100	2,822
2020-09-17	2,781	2,846	2,761	2,829	85,800	2,829
2020-09-16	2,722	2,830	2,722	2,808	93,700	2,808
2020-09-15	2,691	2,733	2,689	2,721	66,800	2,721
2020-09-14	2,724	2,729	2,683	2,707	91,200	2,707
2020-09-11	2,662	2,720	2,658	2,719	65,400	2,719
2020-09-10	2,696	2,733	2,679	2,703	82,800	2,703
2020-09-09	2,644	2,678	2,586	2,670	168,500	2,670
2020-09-08	2,710	2,725	2,651	2,684	80,900	2,684
2020-09-07	2,751	2,816	2,684	2,712	112,300	2,712
2020-09-04	2,772	2,813	2,740	2,801	87,000	2,801
2020-09-03	2,874	2,876	2,807	2,843	99,400	2,843
2020-09-02	2,830	2,843	2,812	2,834	73,100	2,834
2020-09-01	2,854	2,878	2,828	2,850	71,000	2,850
2020-08-31	2,855	2,896	2,855	2,893	88,200	2,893
2020-08-28	2,888	2,932	2,776	2,814	123,000	2,814
2020-08-27	2,927	2,956	2,895	2,900	57,800	2,900
2020-08-26	2,930	2,934	2,836	2,931	74,600	2,931
2020-08-25	2,960	2,999	2,949	2,959	92,900	2,959
2020-08-24	2,950	2,958	2,920	2,940	58,400	2,940
2020-08-21	2,967	2,982	2,905	2,929	109,400	2,929
2020-08-20	2,870	2,959	2,847	2,929	203,100	2,929
2020-08-19	2,830	2,852	2,798	2,839	76,900	2,839
2020-08-18	2,880	2,884	2,836	2,859	96,900	2,859
2020-08-17	2,880	2,918	2,844	2,893	78,300	2,893
2020-08-14	2,931	2,931	2,884	2,904	125,700	2,904
2020-08-13	3,015	3,015	2,929	2,933	135,300	2,933
2020-08-12	2,991	3,045	2,955	3,000	125,900	3,000
2020-08-11	3,065	3,085	2,987	3,015	108,200	3,015
2020-08-07	2,980	3,015	2,923	2,998	95,200	2,998
2020-08-06	3,080	3,080	2,962	3,010	136,400	3,010
2020-08-05	3,035	3,145	3,020	3,105	270,800	3,105
2020-08-04	2,970	3,095	2,961	2,982	206,100	2,982
2020-08-03	2,952	3,055	2,864	2,960	784,400	2,960
2020-07-31	2,595	2,600	2,503	2,552	119,900	2,552
2020-07-30	2,618	2,643	2,529	2,588	97,400	2,588
2020-07-29	2,600	2,614	2,567	2,597	74,600	2,597
2020-07-28	2,560	2,632	2,560	2,598	91,000	2,598
2020-07-27	2,525	2,603	2,505	2,596	106,600	2,596
2020-07-22	2,531	2,578	2,494	2,575	76,100	2,575
2020-07-21	2,583	2,614	2,537	2,554	142,600	2,554
2020-07-20	2,609	2,624	2,540	2,610	100,300	2,610
2020-07-17	2,673	2,673	2,571	2,602	104,900	2,602
2020-07-16	2,660	2,667	2,618	2,626	64,600	2,626
2020-07-15	2,640	2,652	2,575	2,615	93,900	2,615
2020-07-14	2,567	2,602	2,525	2,590	134,800	2,590
2020-07-13	2,570	2,655	2,556	2,587	193,800	2,587
2020-07-10	2,618	2,632	2,513	2,513	179,700	2,513
2020-07-09	2,510	2,715	2,506	2,623	542,400	2,623
2020-07-08	2,390	2,427	2,348	2,362	104,300	2,362
2020-07-07	2,385	2,391	2,340	2,384	217,000	2,384
2020-07-06	2,434	2,456	2,366	2,380	145,700	2,380
2020-07-03	2,440	2,459	2,373	2,428	85,600	2,428
2020-07-02	2,437	2,444	2,391	2,410	92,500	2,410
2020-07-01	2,470	2,510	2,422	2,430	67,800	2,430
2020-06-30	2,546	2,595	2,482	2,492	99,200	2,492
2020-06-29	2,544	2,582	2,473	2,541	228,000	2,541
2020-06-26	2,422	2,572	2,422	2,550	203,500	2,550
2020-06-25	2,407	2,440	2,384	2,395	74,900	2,395
2020-06-24	2,452	2,452	2,384	2,407	82,700	2,407
2020-06-23	2,448	2,487	2,403	2,452	73,900	2,452
2020-06-22	2,378	2,443	2,365	2,422	84,600	2,422
2020-06-19	2,326	2,423	2,302	2,378	128,900	2,378
2020-06-18	2,289	2,312	2,237	2,303	33,900	2,303
2020-06-17	2,295	2,337	2,281	2,299	53,800	2,299
2020-06-16	2,235	2,294	2,225	2,282	97,300	2,282
2020-06-15	2,271	2,283	2,200	2,200	53,400	2,200
2020-06-12	2,280	2,301	2,239	2,280	89,200	2,280
2020-06-11	2,441	2,441	2,310	2,330	135,700	2,330
2020-06-10	2,462	2,512	2,400	2,478	75,000	2,478
2020-06-09	2,467	2,490	2,456	2,489	32,600	2,489
2020-06-08	2,499	2,517	2,454	2,484	93,000	2,484
2020-06-05	2,476	2,489	2,449	2,464	59,500	2,464
2020-06-04	2,560	2,568	2,431	2,472	114,500	2,472
2020-06-03	2,599	2,599	2,526	2,552	144,300	2,552
2020-06-02	2,588	2,588	2,523	2,567	130,800	2,567
2020-06-01	2,550	2,574	2,527	2,543	76,900	2,543
2020-05-29	2,474	2,566	2,455	2,535	163,200	2,535
2020-05-28	2,445	2,475	2,394	2,468	94,000	2,468
2020-05-27	2,423	2,472	2,414	2,430	90,700	2,430
2020-05-26	2,500	2,525	2,473	2,473	69,600	2,473
2020-05-25	2,450	2,486	2,418	2,473	89,300	2,473
2020-05-22	2,435	2,443	2,402	2,422	92,100	2,422
2020-05-21	2,364	2,459	2,351	2,450	148,900	2,450
2020-05-20	2,310	2,427	2,310	2,365	153,100	2,365
2020-05-19	2,238	2,313	2,215	2,309	72,900	2,309
2020-05-18	2,170	2,239	2,170	2,208	44,700	2,208
2020-05-15	2,143	2,181	2,093	2,168	44,400	2,168
2020-05-14	2,170	2,219	2,129	2,129	53,400	2,129
2020-05-13	2,162	2,222	2,162	2,220	42,900	2,220
2020-05-12	2,202	2,230	2,180	2,225	76,700	2,225
2020-05-11	2,193	2,225	2,175	2,202	46,900	2,202
2020-05-08	2,211	2,226	2,169	2,182	68,800	2,182
2020-05-07	2,080	2,192	2,058	2,182	153,000	2,182
2020-05-01	2,077	2,106	2,036	2,083	156,700	2,083
2020-04-30	2,196	2,200	2,120	2,177	162,200	2,177
2020-04-28	2,177	2,197	2,069	2,110	121,900	2,110
2020-04-27	2,158	2,190	2,130	2,156	122,400	2,156
2020-04-24	2,068	2,097	2,054	2,088	80,700	2,088
2020-04-23	1,970	2,074	1,969	2,074	143,200	2,074
2020-04-22	1,976	1,997	1,948	1,972	68,400	1,972
2020-04-21	2,053	2,053	1,987	2,009	67,600	2,009
2020-04-20	2,025	2,066	1,988	2,054	81,800	2,054
2020-04-17	1,983	2,049	1,972	2,017	98,200	2,017
2020-04-16	1,887	1,948	1,870	1,948	83,000	1,948
2020-04-15	1,940	1,940	1,828	1,847	114,500	1,847
2020-04-14	1,859	1,927	1,841	1,921	69,900	1,921
2020-04-13	1,877	1,891	1,845	1,862	52,300	1,862
2020-04-10	1,866	1,877	1,777	1,875	90,900	1,875
2020-04-09	1,899	1,899	1,852	1,877	99,900	1,877
2020-04-08	1,882	1,889	1,834	1,872	122,900	1,872
2020-04-07	1,847	1,877	1,801	1,868	93,600	1,868
2020-04-06	1,668	1,787	1,630	1,781	181,400	1,781
2020-04-03	1,728	1,754	1,668	1,700	133,300	1,700
2020-04-02	1,774	1,807	1,740	1,758	68,800	1,758
2020-04-01	1,899	1,899	1,795	1,808	120,200	1,808
2020-03-31	1,886	1,929	1,865	1,914	109,700	1,914
2020-03-30	1,950	1,961	1,843	1,916	107,600	1,916
2020-03-27	1,891	1,994	1,882	1,994	135,700	1,994
2020-03-26	1,820	1,853	1,759	1,851	151,600	1,851
2020-03-25	1,752	1,870	1,726	1,865	209,300	1,865
2020-03-24	1,543	1,647	1,536	1,645	116,700	1,645
2020-03-23	1,390	1,548	1,343	1,514	210,600	1,514
2020-03-19	1,630	1,630	1,390	1,390	219,800	1,390
2020-03-18	1,784	1,821	1,619	1,628	268,200	1,628
2020-03-17	1,732	1,825	1,730	1,791	279,900	1,791
2020-03-16	1,959	1,973	1,851	1,852	110,300	1,852
2020-03-13	1,872	1,988	1,818	1,957	114,800	1,957
2020-03-12	2,108	2,119	2,004	2,032	110,400	2,032
2020-03-11	2,181	2,229	2,152	2,153	104,300	2,153
2020-03-10	2,132	2,185	2,059	2,164	127,600	2,164
2020-03-09	2,250	2,300	2,155	2,182	86,700	2,182
2020-03-06	2,340	2,350	2,279	2,310	69,900	2,310
2020-03-05	2,407	2,407	2,365	2,393	59,500	2,393
2020-03-04	2,328	2,394	2,327	2,346	49,900	2,346
2020-03-03	2,456	2,492	2,374	2,374	68,100	2,374
2020-03-02	2,346	2,458	2,325	2,415	56,400	2,415
2020-02-28	2,406	2,426	2,357	2,371	103,000	2,371
2020-02-27	2,584	2,588	2,483	2,492	104,100	2,492
2020-02-26	2,506	2,539	2,500	2,534	85,500	2,534
2020-02-25	2,523	2,544	2,507	2,525	102,300	2,525
2020-02-21	2,647	2,670	2,642	2,652	76,100	2,652
2020-02-20	2,682	2,695	2,648	2,652	81,500	2,652
2020-02-19	2,674	2,698	2,674	2,675	69,400	2,675
2020-02-18	2,669	2,678	2,620	2,634	61,700	2,634
2020-02-17	2,755	2,755	2,681	2,681	63,600	2,681
2020-02-14	2,808	2,816	2,780	2,784	56,500	2,784
2020-02-13	2,850	2,850	2,809	2,829	49,000	2,829
2020-02-12	2,845	2,868	2,810	2,817	47,500	2,817
2020-02-10	2,917	2,917	2,846	2,857	51,100	2,857
2020-02-07	2,902	2,920	2,865	2,917	130,000	2,917
2020-02-06	2,887	2,929	2,863	2,865	75,400	2,865
2020-02-05	2,808	2,885	2,777	2,857	114,000	2,857
2020-02-04	2,837	2,837	2,712	2,781	91,800	2,781
2020-02-03	2,752	2,877	2,720	2,823	184,100	2,823
2020-01-31	2,878	2,880	2,830	2,846	110,300	2,846
2020-01-30	2,820	2,841	2,769	2,796	54,400	2,796
2020-01-29	2,827	2,835	2,810	2,818	33,000	2,818
2020-01-28	2,776	2,836	2,763	2,817	51,200	2,817
2020-01-27	2,807	2,843	2,805	2,814	34,600	2,814
2020-01-24	2,847	2,865	2,832	2,854	48,500	2,854
2020-01-23	2,829	2,875	2,829	2,864	40,200	2,864
2020-01-22	2,873	2,887	2,858	2,865	26,100	2,865
2020-01-21	2,863	2,886	2,840	2,858	33,700	2,858
2020-01-20	2,911	2,911	2,872	2,873	20,500	2,873
2020-01-17	2,886	2,910	2,848	2,901	76,900	2,901
2020-01-16	2,840	2,885	2,815	2,877	95,100	2,877
2020-01-15	2,811	2,811	2,769	2,802	69,300	2,802
2020-01-14	2,847	2,856	2,794	2,820	126,300	2,820
2020-01-10	2,858	2,889	2,830	2,846	75,800	2,846
2020-01-09	2,904	2,904	2,832	2,865	128,500	2,865
2020-01-08	2,864	2,872	2,801	2,858	91,600	2,858
2020-01-07	2,903	2,915	2,886	2,913	110,300	2,913
2020-01-06	2,907	2,915	2,881	2,902	66,600	2,902

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