[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 
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
2016-03-152613.002679.002598.002637.00120700318559700
2016-03-142585.002641.002555.002606.0087600227988100
2016-03-112572.002595.002532.002552.00141100360974000
2016-03-102569.002647.002560.002600.00107300279198800
2016-03-092502.002543.002490.002530.00170300429411400
2016-03-082684.002704.002503.002515.00265800679141500
2016-03-072626.002639.002594.002606.0043200112882000
2016-03-042604.002631.002575.002627.0050300131247300
2016-03-032631.002643.002570.002603.0069900182179000
2016-03-022570.002645.002560.002640.0097500255147200
2016-03-012508.002540.002481.002510.0064700162428500
2016-02-292544.002592.002508.002508.0077000196030800
2016-02-262498.002537.002498.002508.0049200123786700
2016-02-252461.002510.002455.002491.0077000191156600
2016-02-242396.002484.002396.002458.00111900274384700
2016-02-232445.002483.002365.002376.0080100192869100
2016-02-222342.002434.002342.002419.0070300168972800
2016-02-192432.002435.002331.002357.00138600327570000
2016-02-182445.002509.002398.002481.00143600352355000
2016-02-172457.002524.002374.002420.00138300336789300
2016-02-162435.002488.002426.002427.00107700263796300
2016-02-152448.002499.002402.002480.00162800401056900
2016-02-122276.002338.002239.002246.00167000381152600
2016-02-102500.002530.002379.002395.0095700231801800
2016-02-092550.002570.002486.002490.0059900150813800
2016-02-082596.002684.002563.002674.00107100282731100
2016-02-052687.002725.002603.002637.0096900256862900
2016-02-042762.002782.002724.002762.00131400361156200
2016-02-032800.002800.002741.002780.0079500220279400
2016-02-022816.002891.002816.002868.00100800288192400
2016-02-012970.002976.002818.002845.00167900479451400
2016-01-292849.002970.002811.002949.00182200529897200
2016-01-282750.002851.002750.002811.0093200262328500
2016-01-272681.002773.002681.002768.00123100337221500
2016-01-262690.002701.002649.002649.0076900205879600
2016-01-252700.002781.002685.002759.00110600302658000
2016-01-222630.002669.002574.002661.00196100513808300
2016-01-212710.002768.002640.002640.00144800392733500
2016-01-202820.002834.002735.002736.0079700221539400
2016-01-192837.002903.002812.002839.0092000262554800
2016-01-182850.002898.002822.002887.0080800231735100
2016-01-152985.003040.002903.002920.0084300249485900
2016-01-142900.002949.002882.002935.00136200396894100
2016-01-132918.002974.002904.002969.0057700170101700
2016-01-123015.003050.002909.002911.0098900292972200
2016-01-083065.003125.003030.003070.0098200301864000
2016-01-073120.003160.003055.003065.00117200361721500
2016-01-063115.003160.003075.003140.00115200359494000
2016-01-053130.003185.003080.003095.00140300439527500
2016-01-043130.003190.003105.003150.00132600417521000
2015-12-303110.003125.003080.003120.0058000180113000
2015-12-293035.003095.003020.003095.0042200129770000
2015-12-283050.003080.003000.003075.0075300229670000
2015-12-252990.003065.002967.003035.0094300285337000
2015-12-243070.003075.002982.002987.0079500240545100
2015-12-223035.003070.003000.003030.00122800372609500
2015-12-213010.003055.002977.003020.00150700454920900
2015-12-183040.003075.002990.003015.00149900454196900
2015-12-172978.003065.002978.003050.00215100652166500
2015-12-162940.002968.002912.002947.00299700881543200
2015-12-152870.002935.002870.002920.00166400485468600
2015-12-142820.002888.002812.002870.0076700219021400
2015-12-112860.002914.002837.002885.00166000476486100
2015-12-102959.002978.002908.002910.0084500247757200
2015-12-093050.003065.002964.002990.00147100441549700
2015-12-083100.003150.003085.003090.00117800366590000
2015-12-073105.003150.003095.003120.0087600273124500
2015-12-043090.003130.003065.003090.00107600332620000
2015-12-033100.003135.003010.003130.003587001103652500
2015-12-023140.003195.003100.003170.00162900515146500
2015-12-013060.003090.003025.003080.00109900337001500
2015-11-303055.003070.003015.003055.00175200532596000
2015-11-273100.003120.003080.003085.0044200136785500

   ※ 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