[9715 東証1部] トランス・コスモス 日足 時系列データ

[9715 東証1部] トランス・コスモス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-232648.002655.002621.002634.003610095153100
2017-03-222670.002691.002650.002650.0052400139745400
2017-03-212676.002720.002676.002711.0038400103891600
2017-03-172677.002692.002656.002692.002650071086900
2017-03-162658.002687.002645.002678.0062500167014500
2017-03-152684.002687.002659.002663.0038300102221600
2017-03-142670.002698.002657.002684.0043400116400400
2017-03-132697.002710.002680.002681.0039900107433600
2017-03-102690.002704.002676.002692.0068500184417600
2017-03-092689.002689.002665.002683.003520094238700
2017-03-082661.002680.002644.002668.0057300152709500
2017-03-072648.002666.002647.002657.002610069280600
2017-03-062640.002665.002630.002660.003110082570200
2017-03-032644.002671.002638.002652.0059200157071600
2017-03-022670.002678.002644.002663.0071600190791100
2017-03-012650.002650.002615.002642.0095800252417400
2017-02-282630.002658.002621.002636.00137100362008500
2017-02-272605.002614.002576.002589.0045500118023200
2017-02-242610.002631.002601.002620.003290086138900
2017-02-232632.002633.002612.002626.0046400121626500
2017-02-222613.002638.002610.002632.0052100136893500
2017-02-212603.002616.002590.002616.002980077688500
2017-02-202588.002628.002572.002617.0053300139385000
2017-02-172607.002608.002578.002590.0047600123298700
2017-02-162601.002602.002563.002598.0076500198200300
2017-02-152606.002626.002588.002623.0094000245486500
2017-02-142600.002620.002588.002592.0060200156489500
2017-02-132603.002610.002570.002581.0064000165549600
2017-02-102590.002590.002566.002580.0074500192113600
2017-02-092568.002573.002533.002558.00121100309637200
2017-02-082590.002603.002565.002598.0076100197025700
2017-02-072650.002650.002575.002577.00104900272195500
2017-02-062725.002731.002624.002660.00121800323768800
2017-02-032728.002730.002669.002695.0096000258853100
2017-02-022720.002760.002708.002716.00106200290007400
2017-02-012751.002760.002686.002720.00161600439565400
2017-01-312889.002963.002888.002961.0092300270748400
2017-01-302879.002919.002861.002917.0044900130097100
2017-01-272919.002919.002879.002889.0038100110296000
2017-01-262857.002909.002854.002905.0046000133017100
2017-01-252832.002857.002823.002849.0037900107716100
2017-01-242770.002822.002769.002812.0037700105596400
2017-01-232788.002799.002770.002783.002990083319700
2017-01-202825.002834.002800.002824.002990084345900
2017-01-192832.002859.002804.002826.0039100110597100
2017-01-182812.002832.002792.002813.0059800167696800
2017-01-172848.002850.002815.002817.0047600134682300
2017-01-162863.002876.002840.002863.003430097924200
2017-01-132846.002892.002846.002878.0055900160796800
2017-01-122878.002888.002828.002851.0053400152020800
2017-01-112915.002915.002849.002858.0078800226024500
2017-01-102923.002938.002882.002897.00101700295470500
2017-01-062859.002933.002850.002923.00101600295042900
2017-01-052808.002870.002796.002864.0078800224319100
2017-01-042725.002809.002725.002788.0089600249430100
2016-12-302686.002733.002681.002732.0054800149066000
2016-12-292741.002741.002691.002711.0053200143925100
2016-12-282697.002750.002692.002750.0039400107888900
2016-12-272716.002740.002708.002721.003170086327400
2016-12-262700.002746.002697.002733.0051800141359200
2016-12-222709.002711.002686.002700.0050000134949900
2016-12-212750.002750.002701.002704.0063900173878600
2016-12-202722.002749.002707.002742.0039000106583600
2016-12-192701.002735.002701.002724.0039900108435900
2016-12-162704.002727.002699.002716.0057500155840500
2016-12-152711.002732.002695.002704.0048600131697300
2016-12-142725.002743.002700.002724.0049800135610300
2016-12-132671.002716.002659.002714.0047000126627100
2016-12-122628.002672.002608.002666.0069000182595100
2016-12-092554.002624.002554.002614.00125000324545100
2016-12-082681.002681.002592.002601.00119200311253000
2016-12-072657.002664.002632.002655.0059600157771400
2016-12-062676.002676.002605.002619.0052100136479900
2016-12-052649.002654.002616.002642.0072400190715500
2016-12-022710.002729.002644.002666.00124600333463800
2016-12-012806.002811.002713.002725.00114000313220400
2016-11-302728.002781.002727.002781.00100100276199400
2016-11-292731.002745.002713.002734.0053500145898200
2016-11-282745.002765.002730.002756.0046700128409500
2016-11-252730.002761.002717.002759.0080300220392200
2016-11-242734.002750.002715.002726.0051200139734000
2016-11-222684.002700.002656.002700.0083700224688600
2016-11-212752.002752.002681.002692.0069400187559200
2016-11-182741.002741.002675.002721.00121900330140200
2016-11-172674.002699.002643.002680.0099700266699900
2016-11-162649.002679.002626.002678.00120400319747100
2016-11-152638.002640.002604.002614.0051300134340000
2016-11-142622.002640.002599.002640.0057300150799500
2016-11-112639.002647.002588.002599.0076400199258500
2016-11-102640.002640.002590.002632.0078900206761900
2016-11-092636.002642.002455.002487.00126600318127000
2016-11-082624.002640.002617.002623.0043700114869300
2016-11-072602.002631.002595.002621.0067100175559900
2016-11-042623.002623.002547.002574.0092200237293600
2016-11-022730.002738.002655.002670.0076700205316500
2016-11-012610.002746.002610.002743.00143800390400100
2016-10-312723.002723.002651.002660.00127400341380700
2016-10-282730.002730.002713.002723.0069800190087800
2016-10-272749.002749.002723.002729.0066600181905700
2016-10-262725.002740.002708.002735.0051000139080900
2016-10-252720.002754.002720.002730.0042500116145700
2016-10-242715.002750.002707.002747.0043700119527200
2016-10-212750.002766.002691.002715.00118300321630200
2016-10-202752.002770.002747.002770.0074400205513800
2016-10-192720.002747.002717.002747.0050400138029700
2016-10-182714.002733.002709.002728.0058000157784600
2016-10-172718.002736.002708.002718.0039100106314800
2016-10-142712.002736.002698.002715.0053800146033600
2016-10-132688.002712.002687.002712.0070500190313900
2016-10-122700.002721.002685.002699.00111900302479800
2016-10-112701.002727.002689.002715.00111000301279500
2016-10-072695.002715.002668.002696.0064000172492700
2016-10-062723.002736.002705.002711.0058600159011600
2016-10-052732.002749.002706.002715.0076500208068100
2016-10-042718.002720.002688.002712.0074200200943200
2016-10-032696.002718.002684.002701.0079600215020800
2016-09-302664.002679.002641.002660.00175800469164500
2016-09-292696.002699.002651.002672.00115300307878900
2016-09-282625.002688.002620.002661.0088300234925100
2016-09-272570.002654.002555.002652.00143100374250200
2016-09-262617.002670.002617.002637.00162200428679800
2016-09-232650.002650.002620.002649.0057500151632800
2016-09-212587.002635.002569.002631.00108400282710100
2016-09-202548.002612.002524.002600.00116900303020200
2016-09-162631.002633.002520.002554.0091000232995500
2016-09-152522.002543.002479.002505.0042500106534600
2016-09-142540.002576.002518.002544.00110500282453700
2016-09-132549.002572.002528.002547.0089100226927500
2016-09-122506.002566.002490.002557.0098100249426300
2016-09-092585.002600.002537.002543.0080600206477300
2016-09-082594.002638.002586.002602.00134600350880600
2016-09-072545.002599.002531.002594.00111800288739500
2016-09-062491.002536.002483.002530.0047200118923800
2016-09-052464.002474.002416.002460.00111700273622400
2016-09-022450.002473.002392.002404.00158600383722300
2016-09-012410.002476.002410.002465.00131600323665700
2016-08-312432.002436.002377.002401.00154200370110500
2016-08-302375.002424.002360.002410.0069100166468000
2016-08-292435.002436.002380.002387.0042700102423600
2016-08-262393.002419.002372.002392.0081300194117500
2016-08-252450.002459.002392.002423.0085900207669300
2016-08-242500.002500.002421.002436.0098700240767100
2016-08-232437.002487.002435.002461.0084200207553400
2016-08-222384.002441.002383.002435.00112300271455400
2016-08-192515.002515.002414.002434.00104100254829500
2016-08-182507.002508.002458.002462.00110400273080500
2016-08-172549.002567.002501.002520.00137400346317300
2016-08-162573.002600.002529.002575.00178600458229600
2016-08-152580.002592.002534.002590.00120500309223700
2016-08-122654.002654.002611.002621.0068400179806100
2016-08-102650.002665.002603.002662.00141400373364500
2016-08-092615.002678.002600.002677.00119000314947300
2016-08-082629.002691.002582.002600.00210200549245700
2016-08-052640.002661.002558.002579.00199900517789000
2016-08-042620.002693.002588.002680.00209300553302000
2016-08-032656.002682.002614.002637.00108500285102400
2016-08-022748.002767.002700.002703.0065800179166000
2016-08-012687.002806.002673.002770.00276600759128700
2016-07-292881.002937.002813.002933.00135900391766500
2016-07-282863.002877.002795.002869.00106900302835700
2016-07-272950.002952.002856.002872.0097200281351500
2016-07-262933.002977.002908.002965.0074700220126900
2016-07-252935.002984.002926.002934.0063500187405500
2016-07-222980.003020.002947.002970.0059200175875800
2016-07-213030.003055.002990.003050.0094200285176800
2016-07-202945.003025.002940.003015.0092000274737400
2016-07-192960.003015.002930.002965.00131300388271800
2016-07-153040.003045.002930.002945.0081400242242500
2016-07-142984.003040.002983.003025.0061600185675600
2016-07-133010.003010.002936.002991.00122400364285700
2016-07-122984.003055.002983.002984.00103600311440200
2016-07-112919.003005.002916.002974.0090400268356500
2016-07-082941.002959.002873.002877.0084300244445300
2016-07-073015.003015.002904.002922.00150200441433500
2016-07-062965.003080.002961.003070.00234500713061400
2016-07-052977.003015.002950.003010.0082200245085200
2016-07-042962.002992.002952.002977.0080100237916000
2016-07-012923.003035.002923.002996.00122500366114600
2016-06-302867.002923.002843.002903.0097200280879100
2016-06-292815.002848.002783.002808.00144100404818200
2016-06-282764.002834.002753.002814.00100700281849200
2016-06-272769.002833.002769.002818.00104700293835600
2016-06-242932.002942.002699.002741.00152200428125300
2016-06-232893.002922.002864.002882.0091800264761900
2016-06-222925.002939.002887.002929.0079600231857900
2016-06-212934.002951.002902.002945.00138700406418600
2016-06-202969.003020.002965.002993.0043100129340700
2016-06-172950.002986.002946.002946.00102600303900500
2016-06-162980.003010.002926.002926.00143000424716800
2016-06-152996.003015.002980.003005.00148500445728200
2016-06-143005.003055.002991.003045.00132600399446200
2016-06-133085.003100.003000.003000.0094100285336500
2016-06-103185.003185.003140.003155.0087000275172500
2016-06-093200.003215.003165.003185.0079900254929000
2016-06-083155.003170.003130.003170.0051000160994000
2016-06-073190.003200.003140.003155.0078400247313000
2016-06-063180.003190.003135.003185.0079100250385500
2016-06-033205.003235.003135.003185.0060200192094000
2016-06-023220.003250.003190.003205.00232500747200000
2016-06-013215.003235.003190.003225.00120400387209500
2016-05-313190.003245.003150.003215.003170001016557500
2016-05-303200.003200.003160.003190.00107900343578000
2016-05-273170.003170.003105.003140.00147000461422500
2016-05-263210.003220.003175.003200.0094600302415500
2016-05-253135.003205.003130.003185.00119000377824500
2016-05-243130.003140.003090.003105.0069800216991500
2016-05-233155.003155.003090.003125.0075000233682000
2016-05-203070.003155.003070.003155.0058600183157500
2016-05-193095.003115.003050.003090.0084200258544000
2016-05-183100.003105.003020.003075.00111500340874500
2016-05-173115.003115.003070.003100.0099000306174000
2016-05-163165.003165.003100.003100.0084300263342500
2016-05-133145.003185.003120.003175.00130600411692500
2016-05-123120.003175.003100.003175.00137200431886000
2016-05-113090.003120.003055.003115.00116900361783500
2016-05-103030.003100.003000.003090.00175700538207500
2016-05-093100.003120.003030.003060.00119300367560000
2016-05-063050.003095.003040.003080.00154000472390500
2016-05-022980.003050.002924.003035.003317001000523900
2016-04-282980.002988.002890.002911.00118200346569100
2016-04-272906.002934.002874.002930.0083500243205800
2016-04-262939.002957.002869.002915.0069600202757000
2016-04-252960.002962.002908.002925.0085900252360700
2016-04-222975.002975.002930.002961.0073000215260200
2016-04-212973.003005.002925.002976.00126500376791200
2016-04-202995.002995.002909.002923.00121000355602300
2016-04-192889.002977.002851.002975.00236800697831600
2016-04-182777.002892.002766.002866.00128900368928700
2016-04-152908.002920.002881.002900.0070200203534000
2016-04-142900.002936.002865.002933.00191600556592600
2016-04-132826.002854.002768.002844.0096500272184200
2016-04-122798.002861.002771.002832.00140100395725900
2016-04-112730.002764.002690.002748.0098200267699700
2016-04-082668.002776.002668.002754.0085600233438700
2016-04-072653.002747.002653.002743.00128500348474900
2016-04-062675.002708.002654.002680.00197900530386000
2016-04-052725.002725.002657.002675.00232300623597100
2016-04-042806.002826.002726.002744.00216300598259600
2016-04-012943.002983.002794.002817.00324400926925200
2016-03-312978.003020.002895.002924.00237000696933600
2016-03-302909.002969.002888.002945.00247900731168700
2016-03-292819.002897.002797.002891.00160600458659400
2016-03-282868.002868.002808.002862.00167400474903300
2016-03-252751.002825.002749.002818.00148400415343500
2016-03-242680.002754.002680.002729.00115000313709400
2016-03-232728.002746.002676.002680.00155800420182000
2016-03-222633.002767.002633.002719.00222000599559100
2016-03-182613.002629.002572.002611.00138100359802000
2016-03-172680.002749.002610.002629.0096600258096600
2016-03-162601.002653.002587.002634.0091400240044000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog