7818 (株)トランザクションの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	850	874	831	874	4,500	54.63
2011-12-29	849	850	840	845	1,900	52.81
2011-12-28	850	850	835	850	3,200	53.13
2011-12-27	850	850	840	848	2,200	53
2011-12-26	850	850	835	847	2,800	52.94
2011-12-22	845	848	825	829	4,400	51.81
2011-12-21	818	837	816	835	4,700	52.19
2011-12-20	800	827	800	813	2,700	50.81
2011-12-19	850	850	810	810	5,600	50.63
2011-12-16	804	815	784	810	2,500	50.63
2011-12-15	782	782	776	780	3,500	48.75
2011-12-14	768	775	768	774	1,200	48.38
2011-12-13	765	772	763	768	2,000	48
2011-12-12	776	776	751	764	3,200	47.75
2011-12-09	780	783	775	775	3,100	48.44
2011-12-08	780	780	774	775	2,300	48.44
2011-12-07	767	773	767	770	900	48.13
2011-12-06	780	789	774	774	5,100	48.38
2011-12-05	773	785	770	770	1,500	48.13
2011-12-02	760	761	759	761	1,900	47.56
2011-12-01	725	740	725	731	1,200	45.69
2011-11-30	735	735	730	730	2,400	45.63
2011-11-29	750	750	730	740	1,600	46.25
2011-11-28	750	750	740	750	1,800	46.88
2011-11-25	763	763	743	743	4,200	46.44
2011-11-24	721	721	708	718	2,300	44.88
2011-11-22	730	730	730	730	500	45.63
2011-11-21	750	750	734	734	2,200	45.88
2011-11-18	741	741	736	736	700	46
2011-11-17	745	746	740	740	700	46.25
2011-11-16	742	750	740	747	1,900	46.69
2011-11-15	742	750	732	750	2,700	46.88
2011-11-14	720	745	720	744	3,100	46.50
2011-11-11	704	707	704	707	500	44.19
2011-11-10	712	720	703	703	1,300	43.94
2011-11-09	734	734	720	720	600	45
2011-11-08	735	735	721	721	1,300	45.06
2011-11-07	727	727	710	720	1,500	45
2011-11-04	713	733	712	727	1,700	45.44
2011-11-02	750	750	710	710	2,500	44.38
2011-11-01	735	735	722	722	1,900	45.13
2011-10-31	740	740	740	740	400	46.25
2011-10-28	750	750	740	740	1,000	46.25
2011-10-27	708	756	708	750	5,900	46.88
2011-10-26	707	707	704	704	400	44
2011-10-25	714	714	710	710	2,200	44.38
2011-10-24	710	710	703	704	2,800	44
2011-10-21	710	713	705	711	1,800	44.44
2011-10-20	717	717	710	710	1,500	44.38
2011-10-19	716	720	713	716	1,400	44.75
2011-10-18	731	731	707	709	2,900	44.31
2011-10-17	741	741	701	738	2,500	46.13
2011-10-14	740	760	728	728	2,200	45.50
2011-10-13	796	796	750	752	4,100	47
2011-10-12	740	787	702	787	5,000	49.19
2011-10-11	710	739	710	739	3,800	46.19
2011-10-07	705	714	701	710	1,500	44.38
2011-10-06	710	710	702	702	1,100	43.88
2011-10-05	711	711	700	705	1,300	44.06
2011-10-04	724	724	711	711	2,800	44.44
2011-10-03	703	715	701	715	1,100	44.69
2011-09-30	708	708	707	707	600	44.19
2011-09-29	700	708	699	707	1,100	44.19
2011-09-28	676	682	676	682	1,100	42.63
2011-09-27	702	702	680	680	2,100	42.50
2011-09-26	715	715	680	703	2,300	43.94
2011-09-22	711	718	705	715	5,100	44.69
2011-09-21	704	710	700	710	3,300	44.38
2011-09-20	692	704	688	704	1,100	44
2011-09-16	695	695	690	695	400	43.44
2011-09-15	687	699	661	671	3,700	41.94
2011-09-14	675	700	675	685	22,500	42.81
2011-09-13	700	707	660	660	6,800	41.25
2011-09-12	696	712	696	700	4,400	43.75
2011-09-09	711	725	691	696	6,900	43.50
2011-09-08	747	747	700	710	11,900	44.38
2011-09-07	751	770	745	750	6,200	46.88
2011-09-06	799	799	780	785	4,300	49.06
2011-09-05	824	824	800	800	4,200	50
2011-09-02	825	825	802	825	3,400	51.56
2011-09-01	825	825	815	822	2,500	51.38
2011-08-31	849	849	828	828	3,200	51.75
2011-08-30	831	850	831	838	6,300	52.38
2011-08-29	798	826	788	826	9,700	51.63
2011-08-26	1,650	1,667	1,650	1,667	6,000	52.09
2011-08-25	1,678	1,678	1,650	1,651	2,300	51.59
2011-08-24	1,661	1,690	1,650	1,651	4,500	51.59
2011-08-23	1,650	1,679	1,650	1,652	4,100	51.63
2011-08-22	1,710	1,710	1,652	1,652	3,100	51.63
2011-08-19	1,737	1,750	1,694	1,712	6,100	53.50
2011-08-18	1,800	1,800	1,729	1,748	6,600	54.63
2011-08-17	1,667	1,800	1,660	1,800	9,400	56.25
2011-08-16	1,650	1,660	1,650	1,652	4,400	51.63
2011-08-15	1,630	1,649	1,630	1,632	2,900	51
2011-08-12	1,623	1,636	1,623	1,630	3,300	50.94
2011-08-11	1,615	1,621	1,602	1,621	2,400	50.66
2011-08-10	1,620	1,639	1,600	1,611	3,300	50.34
2011-08-09	1,520	1,600	1,485	1,590	4,700	49.69
2011-08-08	1,599	1,610	1,591	1,600	5,800	50
2011-08-05	1,600	1,601	1,535	1,600	10,000	50
2011-08-04	1,606	1,630	1,606	1,612	2,100	50.38
2011-08-03	1,641	1,650	1,600	1,606	5,700	50.19
2011-08-02	1,650	1,650	1,600	1,601	17,800	50.03
2011-08-01	1,573	1,595	1,545	1,550	3,300	48.44
2011-07-29	1,600	1,633	1,570	1,590	9,900	49.69
2011-07-28	1,563	1,609	1,550	1,609	15,600	50.28
2011-07-27	1,515	1,570	1,515	1,564	14,500	48.88
2011-07-26	1,452	1,515	1,448	1,505	27,400	47.03
2011-07-25	1,469	1,490	1,450	1,482	21,800	46.31
2011-07-22	1,322	1,420	1,322	1,402	27,200	43.81
2011-07-21	1,286	1,300	1,280	1,298	2,400	40.56
2011-07-20	1,245	1,326	1,245	1,300	5,400	40.63
2011-07-19	1,210	1,250	1,206	1,245	7,000	38.91
2011-07-15	1,291	1,295	1,230	1,260	8,100	39.38
2011-07-14	1,345	1,345	1,310	1,310	7,300	40.94
2011-07-13	1,340	1,350	1,331	1,341	5,200	41.91
2011-07-12	1,382	1,388	1,335	1,375	2,000	42.97
2011-07-11	1,398	1,400	1,383	1,383	1,900	43.22
2011-07-08	1,398	1,405	1,380	1,385	3,300	43.28
2011-07-07	1,360	1,395	1,360	1,395	2,400	43.59
2011-07-06	1,378	1,389	1,350	1,365	2,500	42.66
2011-07-05	1,380	1,380	1,350	1,379	1,800	43.09
2011-07-04	1,415	1,425	1,380	1,381	5,800	43.16
2011-07-01	1,384	1,419	1,384	1,410	3,000	44.06
2011-06-30	1,410	1,410	1,336	1,360	3,400	42.50
2011-06-29	1,426	1,426	1,375	1,410	5,700	44.06
2011-06-28	1,401	1,450	1,370	1,427	9,300	44.59
2011-06-27	1,300	1,399	1,300	1,399	5,800	43.72
2011-06-24	1,270	1,320	1,245	1,300	9,700	40.63
2011-06-23	1,236	1,260	1,235	1,260	4,300	39.38
2011-06-22	1,230	1,240	1,220	1,240	600	38.75
2011-06-21	1,251	1,260	1,153	1,230	6,000	38.44
2011-06-20	1,240	1,245	1,240	1,240	1,500	38.75
2011-06-17	1,234	1,235	1,220	1,235	2,200	38.59
2011-06-16	1,215	1,221	1,200	1,200	2,400	37.50
2011-06-15	1,210	1,230	1,185	1,185	3,400	37.03
2011-06-14	1,224	1,245	1,195	1,198	10,600	37.44
2011-06-13	1,149	1,195	1,149	1,194	5,300	37.31
2011-06-10	1,148	1,148	1,118	1,140	1,800	35.63
2011-06-09	1,130	1,139	1,095	1,139	2,900	35.59
2011-06-08	1,095	1,130	1,082	1,130	2,500	35.31
2011-06-07	1,105	1,130	1,081	1,106	2,600	34.56
2011-06-06	1,150	1,195	1,103	1,105	5,800	34.53
2011-06-03	1,250	1,250	1,150	1,150	18,600	35.94
2011-06-02	1,088	1,100	1,061	1,100	5,900	34.38
2011-06-01	1,075	1,094	1,060	1,060	3,300	33.13
2011-05-31	1,055	1,080	1,055	1,060	2,200	33.13
2011-05-30	1,070	1,070	1,030	1,050	900	32.81
2011-05-27	1,000	1,060	1,000	1,045	1,800	32.66
2011-05-26	1,042	1,042	1,015	1,015	700	31.72
2011-05-25	1,031	1,031	1,030	1,030	1,900	32.19
2011-05-24	1,020	1,033	1,012	1,033	2,400	32.28
2011-05-23	1,020	1,020	1,020	1,020	200	31.88
2011-05-20	1,030	1,030	1,020	1,020	400	31.88
2011-05-19	988	1,019	988	1,000	1,200	31.25
2011-05-18	1,013	1,013	1,000	1,000	200	31.25
2011-05-17	1,000	1,000	984	1,000	1,800	31.25
2011-05-16	1,020	1,020	997	1,000	600	31.25
2011-05-13	1,064	1,064	971	1,011	3,900	31.59
2011-05-12	1,065	1,094	1,065	1,070	2,500	33.44
2011-05-11	1,080	1,112	1,074	1,105	1,400	34.53
2011-05-10	1,100	1,100	1,074	1,074	1,800	33.56
2011-05-09	1,100	1,100	1,086	1,099	6,800	34.34
2011-05-06	1,072	1,075	1,065	1,065	2,700	33.28
2011-05-02	1,072	1,072	1,053	1,053	3,000	32.91
2011-04-28	1,031	1,053	1,015	1,047	1,700	32.72
2011-04-27	1,035	1,047	1,003	1,046	1,800	32.69
2011-04-26	1,030	1,045	1,020	1,045	1,100	32.66
2011-04-25	1,087	1,087	1,030	1,030	5,300	32.19
2011-04-22	997	1,035	987	1,018	6,300	31.81
2011-04-21	961	980	951	967	3,100	30.22
2011-04-20	930	950	915	950	1,900	29.69
2011-04-19	922	922	913	913	1,100	28.53
2011-04-18	926	926	913	913	600	28.53
2011-04-15	912	927	912	927	2,100	28.97
2011-04-14	930	930	918	918	900	28.69
2011-04-13	921	939	920	930	3,600	29.06
2011-04-12	914	960	914	930	3,100	29.06
2011-04-11	910	914	905	914	1,500	28.56
2011-04-08	914	914	905	914	500	28.56
2011-04-07	906	906	900	901	2,600	28.16
2011-04-06	913	913	910	910	400	28.44
2011-04-05	930	930	912	912	800	28.50
2011-04-04	939	945	923	925	1,100	28.91
2011-04-01	908	928	908	912	1,000	28.50
2011-03-31	926	927	900	909	7,000	28.41
2011-03-30	925	928	925	928	300	29
2011-03-29	930	930	903	920	2,700	28.75
2011-03-28	930	935	928	935	1,200	29.22
2011-03-25	980	980	940	940	4,000	29.38
2011-03-24	962	962	940	940	2,100	29.38
2011-03-23	1,000	1,000	957	962	1,400	30.06
2011-03-22	980	980	930	980	8,400	30.63
2011-03-18	790	860	790	830	5,900	25.94
2011-03-17	698	774	692	767	12,000	23.97
2011-03-16	771	888	746	788	9,300	24.63
2011-03-15	822	837	766	766	7,900	23.94
2011-03-14	887	916	857	916	8,900	28.63
2011-03-11	1,140	1,140	1,100	1,112	1,900	34.75
2011-03-10	1,161	1,161	1,140	1,150	2,700	35.94
2011-03-09	1,182	1,184	1,163	1,163	1,400	36.34
2011-03-08	1,200	1,250	1,175	1,180	9,000	36.88
2011-03-07	1,177	1,199	1,153	1,199	2,800	37.47
2011-03-04	1,170	1,170	1,138	1,138	2,300	35.56
2011-03-03	1,180	1,180	1,155	1,156	900	36.13
2011-03-02	1,150	1,180	1,148	1,180	2,900	36.88
2011-03-01	1,210	1,220	1,173	1,200	5,400	37.50
2011-02-28	1,120	1,168	1,120	1,168	2,900	36.50
2011-02-25	1,124	1,141	1,120	1,120	2,400	35
2011-02-24	1,123	1,125	1,101	1,102	5,600	34.44
2011-02-23	1,155	1,188	1,150	1,170	8,700	36.56
2011-02-22	1,248	1,248	1,179	1,190	5,400	37.19
2011-02-21	1,240	1,250	1,225	1,250	3,500	39.06
2011-02-18	1,318	1,318	1,230	1,270	10,000	39.69
2011-02-17	1,340	1,340	1,270	1,300	26,700	40.63
2011-02-16	1,150	1,311	1,130	1,311	22,300	40.97
2011-02-15	1,088	1,133	1,080	1,133	4,600	35.41
2011-02-14	1,089	1,089	1,080	1,088	8,300	34
2011-02-10	1,022	1,040	1,018	1,039	5,300	32.47
2011-02-09	1,060	1,063	1,026	1,051	5,300	32.84
2011-02-08	1,060	1,069	1,058	1,069	2,000	33.41
2011-02-07	1,076	1,083	1,055	1,057	3,200	33.03
2011-02-04	1,090	1,090	1,076	1,079	1,600	33.72
2011-02-03	1,080	1,093	1,072	1,075	3,400	33.59
2011-02-02	1,077	1,095	1,075	1,095	6,300	34.22
2011-02-01	1,062	1,082	1,062	1,073	500	33.53
2011-01-31	1,045	1,073	1,045	1,058	3,000	33.06
2011-01-28	1,080	1,085	1,045	1,074	2,700	33.56
2011-01-27	1,098	1,098	1,068	1,084	5,400	33.88
2011-01-26	1,019	1,038	1,015	1,037	3,500	32.41
2011-01-25	1,039	1,039	1,023	1,026	7,600	32.06
2011-01-24	1,016	1,027	1,016	1,023	2,900	31.97
2011-01-21	1,022	1,022	1,010	1,016	5,000	31.75
2011-01-20	1,018	1,025	1,011	1,012	7,800	31.63
2011-01-19	1,010	1,028	1,010	1,018	4,900	31.81
2011-01-18	1,001	1,015	1,000	1,010	9,900	31.56
2011-01-17	1,034	1,042	1,010	1,016	7,900	31.75
2011-01-14	1,052	1,070	1,050	1,060	7,000	33.13
2011-01-13	1,179	1,179	1,080	1,080	11,600	33.75
2011-01-12	1,138	1,160	1,130	1,159	8,100	36.22
2011-01-11	1,080	1,108	1,079	1,108	5,600	34.63
2011-01-07	1,098	1,098	1,058	1,071	7,000	33.47
2011-01-06	1,122	1,160	1,099	1,111	25,000	34.72
2011-01-05	1,001	1,032	1,000	1,032	7,600	32.25
2011-01-04	1,009	1,032	991	998	12,700	31.19

分割・併合履歴： [2025-08-28]1株→2株 [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

2025年11月
日	月	火	水	木	金	土
						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
« 10月31日

7818 (株)トランザクション の時系列データ [2011年度]

7818 (株)トランザクションの時系列データ [2011年度]