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
2010-12-309849989709956,80062.19
2010-12-299701,02096297915,60061.19
2010-12-289419499329494,80059.31
2010-12-2794494991194012,00058.75
2010-12-249469469309327,40058.25
2010-12-2295195992393111,60058.19
2010-12-2195397092295918,50059.94
2010-12-2089095089093911,30058.69
2010-12-1787290987088112,70055.06
2010-12-168608698508655,00054.06
2010-12-158678678418487,40053
2010-12-148468728368679,60054.19
2010-12-138508598408459,50052.81
2010-12-108258508238505,70053.13
2010-12-098088378088326,70052
2010-12-0881082779180510,50050.31
2010-12-078408408228223,30051.38
2010-12-068358448208303,70051.88
2010-12-038338338238271,70051.69
2010-12-028278408248241,70051.50
2010-12-018408408208235,30051.44
2010-11-308438458358407,70052.50
2010-11-298408508408454,40052.81
2010-11-268738738408506,80053.13
2010-11-2584987083187016,60054.38
2010-11-248408708378495,70053.06
2010-11-228108488098485,00053
2010-11-198158158048042,00050.25
2010-11-188028108008092,60050.56
2010-11-178008007978002,30050
2010-11-168018038008011,50050.06
2010-11-158128148008003,80050
2010-11-1280381379580212,80050.13
2010-11-118108157998024,00050.13
2010-11-108068208008027,30050.13
2010-11-098308308108151,10050.94
2010-11-088458478318311,20051.94
2010-11-058158438158381,90052.38
2010-11-048298298088121,10050.75
2010-11-028058458058151,30050.94
2010-11-017868067848003,70050
2010-10-298058057837835,50048.94
2010-10-288438438008156,00050.94
2010-10-278488508388382,80052.38
2010-10-268538638418595,60053.69
2010-10-2590890885085218,50053.25
2010-10-228038518008519,70053.19
2010-10-2182884079579510,10049.69
2010-10-2082083078682516,30051.56
2010-10-1982283080682115,70051.31
2010-10-1888589082083720,30052.31
2010-10-1593293588889026,20055.63
2010-10-141,0241,02493195429,50059.63
2010-10-131,0011,0751,0011,02427,20064
2010-10-121,2951,2951,0131,013204,00063.31

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