7818 (株)トランザクション の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 984 | 998 | 970 | 995 | 6,800 | 62.19 |
2010-12-29 | 970 | 1,020 | 962 | 979 | 15,600 | 61.19 |
2010-12-28 | 941 | 949 | 932 | 949 | 4,800 | 59.31 |
2010-12-27 | 944 | 949 | 911 | 940 | 12,000 | 58.75 |
2010-12-24 | 946 | 946 | 930 | 932 | 7,400 | 58.25 |
2010-12-22 | 951 | 959 | 923 | 931 | 11,600 | 58.19 |
2010-12-21 | 953 | 970 | 922 | 959 | 18,500 | 59.94 |
2010-12-20 | 890 | 950 | 890 | 939 | 11,300 | 58.69 |
2010-12-17 | 872 | 909 | 870 | 881 | 12,700 | 55.06 |
2010-12-16 | 860 | 869 | 850 | 865 | 5,000 | 54.06 |
2010-12-15 | 867 | 867 | 841 | 848 | 7,400 | 53 |
2010-12-14 | 846 | 872 | 836 | 867 | 9,600 | 54.19 |
2010-12-13 | 850 | 859 | 840 | 845 | 9,500 | 52.81 |
2010-12-10 | 825 | 850 | 823 | 850 | 5,700 | 53.13 |
2010-12-09 | 808 | 837 | 808 | 832 | 6,700 | 52 |
2010-12-08 | 810 | 827 | 791 | 805 | 10,500 | 50.31 |
2010-12-07 | 840 | 840 | 822 | 822 | 3,300 | 51.38 |
2010-12-06 | 835 | 844 | 820 | 830 | 3,700 | 51.88 |
2010-12-03 | 833 | 833 | 823 | 827 | 1,700 | 51.69 |
2010-12-02 | 827 | 840 | 824 | 824 | 1,700 | 51.50 |
2010-12-01 | 840 | 840 | 820 | 823 | 5,300 | 51.44 |
2010-11-30 | 843 | 845 | 835 | 840 | 7,700 | 52.50 |
2010-11-29 | 840 | 850 | 840 | 845 | 4,400 | 52.81 |
2010-11-26 | 873 | 873 | 840 | 850 | 6,800 | 53.13 |
2010-11-25 | 849 | 870 | 831 | 870 | 16,600 | 54.38 |
2010-11-24 | 840 | 870 | 837 | 849 | 5,700 | 53.06 |
2010-11-22 | 810 | 848 | 809 | 848 | 5,000 | 53 |
2010-11-19 | 815 | 815 | 804 | 804 | 2,000 | 50.25 |
2010-11-18 | 802 | 810 | 800 | 809 | 2,600 | 50.56 |
2010-11-17 | 800 | 800 | 797 | 800 | 2,300 | 50 |
2010-11-16 | 801 | 803 | 800 | 801 | 1,500 | 50.06 |
2010-11-15 | 812 | 814 | 800 | 800 | 3,800 | 50 |
2010-11-12 | 803 | 813 | 795 | 802 | 12,800 | 50.13 |
2010-11-11 | 810 | 815 | 799 | 802 | 4,000 | 50.13 |
2010-11-10 | 806 | 820 | 800 | 802 | 7,300 | 50.13 |
2010-11-09 | 830 | 830 | 810 | 815 | 1,100 | 50.94 |
2010-11-08 | 845 | 847 | 831 | 831 | 1,200 | 51.94 |
2010-11-05 | 815 | 843 | 815 | 838 | 1,900 | 52.38 |
2010-11-04 | 829 | 829 | 808 | 812 | 1,100 | 50.75 |
2010-11-02 | 805 | 845 | 805 | 815 | 1,300 | 50.94 |
2010-11-01 | 786 | 806 | 784 | 800 | 3,700 | 50 |
2010-10-29 | 805 | 805 | 783 | 783 | 5,500 | 48.94 |
2010-10-28 | 843 | 843 | 800 | 815 | 6,000 | 50.94 |
2010-10-27 | 848 | 850 | 838 | 838 | 2,800 | 52.38 |
2010-10-26 | 853 | 863 | 841 | 859 | 5,600 | 53.69 |
2010-10-25 | 908 | 908 | 850 | 852 | 18,500 | 53.25 |
2010-10-22 | 803 | 851 | 800 | 851 | 9,700 | 53.19 |
2010-10-21 | 828 | 840 | 795 | 795 | 10,100 | 49.69 |
2010-10-20 | 820 | 830 | 786 | 825 | 16,300 | 51.56 |
2010-10-19 | 822 | 830 | 806 | 821 | 15,700 | 51.31 |
2010-10-18 | 885 | 890 | 820 | 837 | 20,300 | 52.31 |
2010-10-15 | 932 | 935 | 888 | 890 | 26,200 | 55.63 |
2010-10-14 | 1,024 | 1,024 | 931 | 954 | 29,500 | 59.63 |
2010-10-13 | 1,001 | 1,075 | 1,001 | 1,024 | 27,200 | 64 |
2010-10-12 | 1,295 | 1,295 | 1,013 | 1,013 | 204,000 | 63.31 |
分割・併合履歴 : [2017-02-24]1株→2株 [2015-07-29]1株→2株 [2013-04-25]1株→2株 [2011-08-29]1株→2株