7818 (株)トランザクションの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	900	909	895	897	4,300	112.13
2012-12-27	901	901	893	900	2,700	112.50
2012-12-26	904	914	900	900	3,500	112.50
2012-12-25	910	910	900	904	4,400	113
2012-12-21	896	899	883	890	3,600	111.25
2012-12-20	896	899	883	899	3,700	112.38
2012-12-19	903	903	895	897	2,700	112.13
2012-12-18	904	904	897	902	1,400	112.75
2012-12-17	899	904	898	900	2,900	112.50
2012-12-14	878	894	878	894	2,800	111.75
2012-12-13	888	888	871	877	2,100	109.63
2012-12-12	893	893	886	887	2,800	110.88
2012-12-11	915	915	886	888	5,500	111
2012-12-10	933	933	892	915	4,900	114.38
2012-12-07	942	950	926	933	4,400	116.63
2012-12-06	949	957	936	955	14,500	119.38
2012-12-05	908	940	908	930	9,300	116.25
2012-12-04	899	904	895	900	3,700	112.50
2012-12-03	882	899	882	890	4,100	111.25
2012-11-30	873	875	863	875	3,400	109.38
2012-11-29	851	858	847	858	4,000	107.25
2012-11-28	840	848	839	848	1,000	106
2012-11-27	837	846	837	841	2,500	105.13
2012-11-26	847	849	845	849	1,600	106.13
2012-11-22	860	860	841	847	3,800	105.88
2012-11-21	845	845	835	845	1,400	105.63
2012-11-20	839	845	837	845	600	105.63
2012-11-19	836	836	832	836	500	104.50
2012-11-16	835	835	825	825	1,800	103.13
2012-11-15	817	830	817	830	800	103.75
2012-11-14	817	818	812	817	700	102.13
2012-11-13	820	820	815	817	1,400	102.13
2012-11-12	820	820	815	815	1,000	101.88
2012-11-09	814	821	812	820	3,300	102.50
2012-11-08	850	850	821	825	18,300	103.13
2012-11-07	856	856	840	840	2,800	105
2012-11-06	855	857	852	852	4,900	106.50
2012-11-05	855	860	855	855	1,100	106.88
2012-11-02	867	867	849	850	1,900	106.25
2012-11-01	859	860	835	849	1,500	106.13
2012-10-31	829	859	829	859	3,300	107.38
2012-10-30	843	843	828	828	2,300	103.50
2012-10-29	830	842	825	825	1,500	103.13
2012-10-26	822	838	822	830	900	103.75
2012-10-25	840	840	820	820	2,000	102.50
2012-10-24	827	827	820	820	800	102.50
2012-10-23	823	826	821	826	1,700	103.25
2012-10-22	803	819	803	816	1,200	102
2012-10-19	807	813	805	813	2,100	101.63
2012-10-18	801	803	801	801	2,000	100.13
2012-10-17	800	803	799	799	1,600	99.88
2012-10-16	801	807	800	800	1,000	100
2012-10-15	810	810	792	809	6,900	101.13
2012-10-12	825	825	812	825	2,300	103.13
2012-10-11	830	830	820	825	1,000	103.13
2012-10-10	838	839	830	830	1,400	103.75
2012-10-09	830	835	806	834	1,400	104.25
2012-10-05	800	801	794	800	3,400	100
2012-10-04	810	820	800	800	5,000	100
2012-10-03	793	810	790	809	2,400	101.13
2012-10-02	784	798	779	793	4,000	99.13
2012-10-01	772	784	772	775	2,700	96.88
2012-09-28	780	790	775	775	2,500	96.88
2012-09-27	797	797	770	780	4,700	97.50
2012-09-26	786	795	776	790	1,400	98.75
2012-09-25	802	802	785	789	8,800	98.63
2012-09-24	811	814	798	802	3,900	100.25
2012-09-21	828	828	815	815	1,200	101.88
2012-09-20	833	837	825	825	2,700	103.13
2012-09-19	827	834	810	824	4,300	103
2012-09-18	776	805	770	805	5,000	100.63
2012-09-14	753	783	753	765	10,200	95.63
2012-09-13	778	778	750	760	9,900	95
2012-09-12	783	785	780	780	4,600	97.50
2012-09-11	810	810	778	783	6,900	97.88
2012-09-10	836	836	807	811	4,000	101.38
2012-09-07	830	837	812	812	6,700	101.50
2012-09-06	855	858	820	836	6,000	104.50
2012-09-05	875	875	870	870	1,200	108.75
2012-09-04	892	892	872	890	1,300	111.25
2012-09-03	875	882	871	877	2,000	109.63
2012-08-31	874	882	871	871	1,700	108.88
2012-08-30	899	900	878	888	4,400	111
2012-08-29	895	908	895	901	8,000	112.63
2012-08-28	936	941	932	941	7,700	117.63
2012-08-27	941	943	935	937	7,300	117.13
2012-08-24	946	948	941	941	4,500	117.63
2012-08-23	947	949	947	948	2,900	118.50
2012-08-22	949	951	947	949	1,800	118.63
2012-08-21	946	951	946	948	2,200	118.50
2012-08-20	949	952	948	948	2,000	118.50
2012-08-17	953	955	949	949	2,300	118.63
2012-08-16	960	961	950	950	2,300	118.75
2012-08-15	958	960	955	955	1,000	119.38
2012-08-14	941	958	941	958	2,400	119.75
2012-08-13	959	959	953	955	2,000	119.38
2012-08-10	960	966	959	962	900	120.25
2012-08-09	965	965	950	963	1,900	120.38
2012-08-08	955	959	950	959	1,800	119.88
2012-08-07	950	955	948	955	1,200	119.38
2012-08-06	941	950	940	950	3,300	118.75
2012-08-03	946	947	930	931	3,100	116.38
2012-08-02	970	970	940	940	7,300	117.50
2012-08-01	940	940	935	939	3,000	117.38
2012-07-31	935	939	935	939	1,700	117.38
2012-07-30	943	943	931	939	2,200	117.38
2012-07-27	927	938	925	938	2,500	117.25
2012-07-26	921	934	921	922	900	115.25
2012-07-25	916	920	913	920	4,100	115
2012-07-24	959	959	927	938	5,500	117.25
2012-07-23	970	970	961	961	3,500	120.13
2012-07-20	968	968	964	965	1,700	120.63
2012-07-19	974	976	969	970	2,900	121.25
2012-07-18	978	978	973	973	1,000	121.63
2012-07-17	980	980	971	971	2,600	121.38
2012-07-13	975	977	968	977	1,400	122.13
2012-07-12	964	972	951	971	7,800	121.38
2012-07-11	972	995	953	971	11,400	121.38
2012-07-10	995	995	973	973	2,000	121.63
2012-07-09	1,000	1,001	990	990	3,500	123.75
2012-07-06	996	999	991	999	3,300	124.88
2012-07-05	965	998	961	990	7,800	123.75
2012-07-04	978	981	964	965	6,300	120.63
2012-07-03	968	971	966	968	5,300	121
2012-07-02	957	959	952	959	2,700	119.88
2012-06-29	941	948	940	947	1,600	118.38
2012-06-28	948	948	940	943	3,200	117.88
2012-06-27	949	950	941	947	2,200	118.38
2012-06-26	954	955	942	950	4,000	118.75
2012-06-25	958	961	950	954	5,700	119.25
2012-06-22	951	951	937	949	4,400	118.63
2012-06-21	937	950	935	950	4,400	118.75
2012-06-20	928	934	923	934	3,200	116.75
2012-06-19	916	924	916	918	1,300	114.75
2012-06-18	918	923	913	913	3,500	114.13
2012-06-15	910	910	898	900	1,500	112.50
2012-06-14	904	919	900	900	2,000	112.50
2012-06-13	910	910	900	903	1,900	112.88
2012-06-12	902	911	901	903	2,100	112.88
2012-06-11	912	912	900	910	1,300	113.75
2012-06-08	921	930	912	912	1,300	114
2012-06-07	920	929	912	920	2,200	115
2012-06-06	924	924	910	910	2,600	113.75
2012-06-05	891	927	891	927	2,000	115.88
2012-06-04	900	903	881	895	4,600	111.88
2012-06-01	887	920	882	919	9,500	114.88
2012-05-31	873	887	871	881	2,200	110.13
2012-05-30	875	897	875	897	3,200	112.13
2012-05-29	855	870	852	868	5,700	108.50
2012-05-28	882	890	878	882	4,400	110.25
2012-05-25	908	908	891	899	2,400	112.38
2012-05-24	883	889	879	889	2,800	111.13
2012-05-23	898	899	890	895	4,300	111.88
2012-05-22	889	895	885	892	1,600	111.50
2012-05-21	888	888	872	872	7,400	109
2012-05-18	935	935	891	892	8,200	111.50
2012-05-17	937	944	928	941	18,600	117.63
2012-05-16	980	985	971	982	2,000	122.75
2012-05-15	1,021	1,021	951	1,000	8,900	125
2012-05-14	1,056	1,056	1,025	1,045	8,600	130.63
2012-05-11	1,026	1,100	1,026	1,078	8,100	134.75
2012-05-10	1,040	1,040	1,011	1,016	3,900	127
2012-05-09	1,095	1,095	1,030	1,040	2,500	130
2012-05-08	1,081	1,081	1,067	1,068	1,400	133.50
2012-05-07	1,091	1,096	1,076	1,081	2,500	135.13
2012-05-02	1,066	1,089	1,050	1,089	7,500	136.13
2012-05-01	1,050	1,050	1,020	1,044	4,300	130.50
2012-04-27	1,025	1,050	1,025	1,050	1,100	131.25
2012-04-26	1,042	1,062	1,030	1,047	3,800	130.88
2012-04-25	1,026	1,042	1,026	1,042	2,500	130.25
2012-04-24	1,014	1,021	1,011	1,020	2,600	127.50
2012-04-23	1,001	1,014	1,001	1,014	2,100	126.75
2012-04-20	1,018	1,018	1,000	1,003	3,400	125.38
2012-04-19	1,004	1,004	992	997	3,400	124.63
2012-04-18	988	1,009	988	1,005	8,700	125.63
2012-04-17	1,026	1,027	1,000	1,010	7,000	126.25
2012-04-16	1,060	1,060	1,031	1,045	6,700	130.63
2012-04-13	1,081	1,081	1,056	1,069	5,900	133.63
2012-04-12	1,125	1,200	1,034	1,081	29,400	135.13
2012-04-11	1,100	1,130	1,097	1,130	6,300	141.25
2012-04-10	1,100	1,122	1,091	1,109	8,700	138.63
2012-04-09	1,058	1,080	1,058	1,070	2,900	133.75
2012-04-06	1,069	1,080	1,057	1,065	4,700	133.13
2012-04-05	1,041	1,074	1,023	1,074	7,200	134.25
2012-04-04	1,088	1,094	1,040	1,069	5,800	133.63
2012-04-03	1,130	1,140	1,060	1,110	5,800	138.75
2012-04-02	1,068	1,081	1,052	1,080	2,800	135
2012-03-30	1,080	1,081	1,039	1,048	5,400	131
2012-03-29	1,138	1,140	1,080	1,085	6,300	135.63
2012-03-28	1,070	1,150	1,070	1,145	5,300	143.13
2012-03-27	1,054	1,077	1,027	1,070	2,900	133.75
2012-03-26	1,050	1,050	1,030	1,033	5,600	129.13
2012-03-23	1,050	1,059	1,030	1,055	6,300	131.88
2012-03-22	989	1,033	984	1,027	8,000	128.38
2012-03-21	981	981	961	980	3,000	122.50
2012-03-19	988	998	978	978	4,900	122.25
2012-03-16	953	982	942	982	5,600	122.75
2012-03-15	983	983	960	968	5,400	121
2012-03-14	1,000	1,000	962	983	8,900	122.88
2012-03-13	913	1,020	913	989	10,100	123.63
2012-03-12	913	913	907	913	3,900	114.13
2012-03-09	884	899	883	899	5,400	112.38
2012-03-08	895	895	884	884	3,700	110.50
2012-03-07	894	900	891	900	8,800	112.50
2012-03-06	882	895	881	895	2,600	111.88
2012-03-05	884	884	880	880	1,800	110
2012-03-02	888	888	881	881	2,100	110.13
2012-03-01	876	881	876	881	4,300	110.13
2012-02-29	880	880	874	876	2,400	109.50
2012-02-28	882	882	880	882	2,200	110.25
2012-02-27	880	887	880	887	9,700	110.88
2012-02-24	893	893	883	883	7,100	110.38
2012-02-23	880	890	880	882	7,500	110.25
2012-02-22	855	875	855	875	12,500	109.38
2012-02-21	874	878	862	872	5,500	109
2012-02-20	888	888	873	882	5,000	110.25
2012-02-17	884	899	880	890	3,100	111.25
2012-02-16	885	885	880	880	5,100	110
2012-02-15	880	895	880	890	2,400	111.25
2012-02-14	899	900	894	894	2,800	111.75
2012-02-13	895	899	895	899	3,100	112.38
2012-02-10	897	897	894	895	1,400	111.88
2012-02-09	890	898	882	898	5,300	112.25
2012-02-08	900	908	900	902	3,600	112.75
2012-02-07	915	915	900	904	5,300	113
2012-02-06	922	923	911	915	3,500	114.38
2012-02-03	922	928	912	921	3,000	115.13
2012-02-02	929	930	925	929	3,100	116.13
2012-02-01	915	925	915	924	3,000	115.50
2012-01-31	920	920	915	915	4,500	114.38
2012-01-30	918	920	918	920	5,800	115
2012-01-27	905	916	900	916	2,900	114.50
2012-01-26	920	920	907	907	3,700	113.38
2012-01-25	923	923	914	921	3,200	115.13
2012-01-24	925	925	889	910	5,500	113.75
2012-01-23	910	910	871	910	7,300	113.75
2012-01-20	911	913	890	890	4,500	111.25
2012-01-19	946	946	911	911	4,100	113.88
2012-01-18	930	930	920	924	3,100	115.50
2012-01-17	926	955	925	940	11,000	117.50
2012-01-16	880	905	880	905	6,300	113.13
2012-01-13	913	920	876	886	9,000	110.75
2012-01-12	939	939	890	914	4,200	114.25
2012-01-11	940	940	912	923	2,500	115.38
2012-01-10	950	950	940	940	3,500	117.50
2012-01-06	950	950	927	940	4,800	117.50
2012-01-05	949	960	930	960	8,000	120
2012-01-04	979	979	890	911	8,100	113.88

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

7818 (株)トランザクション の時系列データ [2012年度]

7818 (株)トランザクションの時系列データ [2012年度]