7818 (株)トランザクションの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	733	742	731	734	21,200	183.50
2013-12-27	705	725	705	722	13,800	180.50
2013-12-26	704	709	700	702	11,500	175.50
2013-12-25	710	710	695	700	17,700	175
2013-12-24	710	710	695	700	29,700	175
2013-12-20	692	712	680	706	35,200	176.50
2013-12-19	695	698	691	693	19,300	173.25
2013-12-18	693	700	691	692	5,100	173
2013-12-17	697	700	693	693	11,600	173.25
2013-12-16	700	700	697	697	8,200	174.25
2013-12-13	699	700	699	699	5,200	174.75
2013-12-12	699	701	698	699	5,100	174.75
2013-12-11	700	708	700	700	4,500	175
2013-12-10	702	705	700	701	7,800	175.25
2013-12-09	703	709	702	703	7,900	175.75
2013-12-06	710	710	701	710	10,900	177.50
2013-12-05	709	712	708	708	3,400	177
2013-12-04	710	715	705	709	8,600	177.25
2013-12-03	715	715	708	709	6,700	177.25
2013-12-02	710	713	708	711	8,800	177.75
2013-11-29	705	706	703	706	5,400	176.50
2013-11-28	710	712	704	704	4,600	176
2013-11-27	712	712	709	710	3,100	177.50
2013-11-26	733	733	705	712	17,700	178
2013-11-25	701	703	691	703	19,100	175.75
2013-11-22	698	701	697	701	9,900	175.25
2013-11-21	700	700	698	698	10,300	174.50
2013-11-20	700	703	698	700	13,800	175
2013-11-19	703	704	700	700	8,700	175
2013-11-18	704	704	702	703	7,800	175.75
2013-11-15	702	705	702	703	5,900	175.75
2013-11-14	704	705	703	704	4,200	176
2013-11-13	704	710	701	704	5,700	176
2013-11-12	708	713	704	704	6,400	176
2013-11-11	718	719	706	710	3,600	177.50
2013-11-08	713	719	708	719	3,100	179.75
2013-11-07	708	714	708	713	2,400	178.25
2013-11-06	712	714	706	709	3,600	177.25
2013-11-05	728	728	716	716	3,600	179
2013-11-01	727	727	720	720	2,300	180
2013-10-31	732	732	720	727	8,400	181.75
2013-10-30	735	735	733	733	4,100	183.25
2013-10-29	735	737	733	734	2,300	183.50
2013-10-28	736	740	731	735	4,200	183.75
2013-10-25	740	740	733	735	4,100	183.75
2013-10-24	732	734	731	734	5,700	183.50
2013-10-23	733	739	732	738	5,700	184.50
2013-10-22	735	737	730	734	10,500	183.50
2013-10-21	733	734	732	734	4,000	183.50
2013-10-18	734	734	732	734	9,800	183.50
2013-10-17	744	744	732	734	6,300	183.50
2013-10-16	728	734	727	733	6,000	183.25
2013-10-15	726	748	726	731	17,800	182.75
2013-10-11	804	804	750	756	42,400	189
2013-10-10	787	804	787	794	9,100	198.50
2013-10-09	783	787	772	787	3,000	196.75
2013-10-08	770	789	750	789	11,600	197.25
2013-10-07	778	785	770	777	7,200	194.25
2013-10-04	772	784	770	784	6,600	196
2013-10-03	774	779	770	779	4,100	194.75
2013-10-02	786	786	780	780	6,200	195
2013-10-01	780	786	777	785	4,900	196.25
2013-09-30	781	783	780	782	5,100	195.50
2013-09-27	777	785	775	780	7,100	195
2013-09-26	774	777	774	775	2,800	193.75
2013-09-25	779	780	772	774	8,200	193.50
2013-09-24	773	774	768	772	7,500	193
2013-09-20	778	780	770	770	6,300	192.50
2013-09-19	780	780	756	772	9,800	193
2013-09-18	794	794	780	780	7,500	195
2013-09-17	767	789	767	787	10,800	196.75
2013-09-13	754	765	750	756	4,800	189
2013-09-12	748	755	747	750	3,200	187.50
2013-09-11	747	748	741	746	5,000	186.50
2013-09-10	748	749	741	749	7,800	187.25
2013-09-09	755	755	747	751	4,800	187.75
2013-09-06	750	751	745	747	3,900	186.75
2013-09-05	751	754	750	754	3,400	188.50
2013-09-04	755	755	750	753	2,400	188.25
2013-09-03	767	767	754	759	4,500	189.75
2013-09-02	750	753	750	752	6,000	188
2013-08-30	752	755	750	752	5,100	188
2013-08-29	781	781	745	752	9,300	188
2013-08-28	775	792	775	781	20,800	195.25
2013-08-27	842	846	840	845	10,200	211.25
2013-08-26	840	846	831	843	12,200	210.75
2013-08-23	849	849	840	840	7,100	210
2013-08-22	849	849	836	846	12,800	211.50
2013-08-21	860	860	850	854	8,400	213.50
2013-08-20	862	867	861	862	6,100	215.50
2013-08-19	870	870	864	868	6,300	217
2013-08-16	868	871	867	868	4,000	217
2013-08-15	872	872	869	872	3,500	218
2013-08-14	872	873	870	871	5,600	217.75
2013-08-13	872	872	868	870	5,000	217.50
2013-08-12	872	874	869	871	6,600	217.75
2013-08-09	872	873	863	870	9,100	217.50
2013-08-08	870	870	861	862	8,100	215.50
2013-08-07	870	872	867	870	15,000	217.50
2013-08-06	874	875	871	871	38,900	217.75
2013-08-05	928	928	900	900	8,000	225
2013-08-02	935	935	912	927	6,200	231.75
2013-08-01	915	921	910	921	6,900	230.25
2013-07-31	927	928	912	915	9,900	228.75
2013-07-30	872	943	872	912	13,600	228
2013-07-29	890	890	877	877	10,200	219.25
2013-07-26	900	900	889	890	6,700	222.50
2013-07-25	879	900	879	900	7,700	225
2013-07-24	878	881	871	879	7,600	219.75
2013-07-23	895	895	855	880	12,000	220
2013-07-22	890	898	887	898	3,500	224.50
2013-07-19	909	910	885	890	15,700	222.50
2013-07-18	930	930	906	909	13,200	227.25
2013-07-17	939	939	906	932	10,800	233
2013-07-16	924	958	896	943	20,600	235.75
2013-07-12	867	914	856	880	13,300	220
2013-07-11	888	895	856	876	15,300	219
2013-07-10	851	969	840	888	41,100	222
2013-07-09	835	849	826	849	8,300	212.25
2013-07-08	831	836	826	829	6,600	207.25
2013-07-05	826	830	820	820	4,100	205
2013-07-04	809	825	804	824	4,800	206
2013-07-03	805	808	802	804	4,400	201
2013-07-02	820	823	804	804	6,800	201
2013-07-01	791	805	790	803	4,600	200.75
2013-06-28	799	799	778	791	6,300	197.75
2013-06-27	764	790	764	772	5,900	193
2013-06-26	807	808	780	794	6,700	198.50
2013-06-25	818	818	797	802	7,200	200.50
2013-06-24	810	812	801	808	4,700	202
2013-06-21	796	810	786	800	5,800	200
2013-06-20	805	805	799	802	2,500	200.50
2013-06-19	810	810	786	807	6,100	201.75
2013-06-18	805	809	796	808	10,300	202
2013-06-17	784	797	777	796	9,000	199
2013-06-14	764	784	764	775	5,600	193.75
2013-06-13	770	775	759	764	4,200	191
2013-06-12	733	759	733	759	1,000	189.75
2013-06-11	730	755	730	753	2,600	188.25
2013-06-10	720	745	720	745	6,200	186.25
2013-06-07	730	735	680	717	10,200	179.25
2013-06-06	754	754	740	750	8,500	187.50
2013-06-05	755	776	755	757	3,800	189.25
2013-06-04	761	771	755	759	6,500	189.75
2013-06-03	784	790	773	781	5,300	195.25
2013-05-31	775	791	775	780	3,600	195
2013-05-30	799	799	776	782	8,400	195.50
2013-05-29	779	800	779	796	5,700	199
2013-05-28	743	779	742	777	9,100	194.25
2013-05-27	750	780	740	773	17,700	193.25
2013-05-24	772	792	768	768	19,700	192
2013-05-23	803	810	769	772	21,700	193
2013-05-22	807	810	800	802	12,300	200.50
2013-05-21	810	811	802	807	10,200	201.75
2013-05-20	803	828	803	815	10,000	203.75
2013-05-17	781	812	771	812	11,400	203
2013-05-16	782	816	770	785	18,900	196.25
2013-05-15	854	859	780	825	17,500	206.25
2013-05-14	870	872	850	856	18,000	214
2013-05-13	850	850	810	850	66,300	212.50
2013-05-10	759	762	748	757	7,400	189.25
2013-05-09	746	759	746	757	6,400	189.25
2013-05-08	769	769	743	743	15,500	185.75
2013-05-07	745	770	745	769	24,300	192.25
2013-05-02	753	755	729	737	41,500	184.25
2013-05-01	765	765	748	760	20,700	190
2013-04-30	780	781	765	780	12,500	195
2013-04-26	789	789	768	770	19,400	192.50
2013-04-25	816	818	752	771	26,900	192.75
2013-04-24	1,639	1,640	1,580	1,617	10,700	202.13
2013-04-23	1,590	1,600	1,561	1,593	12,000	199.13
2013-04-22	1,558	1,559	1,500	1,535	13,500	191.88
2013-04-19	1,550	1,550	1,528	1,528	7,400	191
2013-04-18	1,556	1,590	1,550	1,550	11,600	193.75
2013-04-17	1,510	1,560	1,510	1,555	16,100	194.38
2013-04-16	1,500	1,520	1,496	1,510	17,800	188.75
2013-04-15	1,550	1,735	1,512	1,527	130,900	190.88
2013-04-12	1,203	1,499	1,181	1,499	23,200	187.38
2013-04-11	1,190	1,205	1,170	1,199	13,500	149.88
2013-04-10	1,228	1,243	1,170	1,198	12,700	149.75
2013-04-09	1,230	1,241	1,222	1,225	7,600	153.13
2013-04-08	1,200	1,229	1,200	1,222	11,300	152.75
2013-04-05	1,150	1,186	1,150	1,178	8,100	147.25
2013-04-04	1,150	1,150	1,104	1,140	5,000	142.50
2013-04-03	1,180	1,187	1,150	1,150	7,700	143.75
2013-04-02	1,083	1,180	1,052	1,150	13,800	143.75
2013-04-01	1,150	1,154	1,081	1,115	16,900	139.38
2013-03-29	1,227	1,229	1,150	1,163	8,700	145.38
2013-03-28	1,236	1,236	1,200	1,210	12,000	151.25
2013-03-27	1,167	1,220	1,167	1,210	12,700	151.25
2013-03-26	1,179	1,180	1,145	1,165	5,900	145.63
2013-03-25	1,175	1,180	1,166	1,172	11,000	146.50
2013-03-22	1,094	1,134	1,094	1,125	12,400	140.63
2013-03-21	1,064	1,160	1,064	1,110	15,600	138.75
2013-03-19	1,055	1,060	1,055	1,055	3,600	131.88
2013-03-18	1,036	1,050	1,036	1,047	10,500	130.88
2013-03-15	1,046	1,050	1,031	1,036	6,800	129.50
2013-03-14	1,044	1,045	1,038	1,040	5,100	130
2013-03-13	1,030	1,044	1,026	1,039	3,800	129.88
2013-03-12	1,041	1,046	1,023	1,026	8,300	128.25
2013-03-11	1,053	1,053	1,033	1,036	9,000	129.50
2013-03-08	1,034	1,055	1,028	1,028	5,600	128.50
2013-03-07	1,039	1,050	1,021	1,030	8,000	128.75
2013-03-06	1,029	1,044	1,020	1,035	9,400	129.38
2013-03-05	1,008	1,023	1,008	1,015	5,600	126.88
2013-03-04	1,025	1,025	1,004	1,005	8,200	125.63
2013-03-01	1,000	1,007	998	1,005	4,200	125.63
2013-02-28	1,001	1,005	997	997	8,200	124.63
2013-02-27	1,001	1,005	993	998	3,800	124.75
2013-02-26	1,000	1,015	992	1,001	13,400	125.13
2013-02-25	1,020	1,048	1,006	1,040	18,100	130
2013-02-22	1,002	1,011	1,000	1,011	8,300	126.38
2013-02-21	998	1,002	996	1,000	6,300	125
2013-02-20	999	1,005	995	995	8,400	124.38
2013-02-19	1,016	1,020	1,000	1,000	7,100	125
2013-02-18	1,002	1,015	998	1,010	3,500	126.25
2013-02-15	1,015	1,015	980	1,005	4,600	125.63
2013-02-14	1,000	1,018	999	1,015	4,500	126.88
2013-02-13	1,020	1,020	980	999	11,200	124.88
2013-02-12	1,048	1,048	1,020	1,023	8,300	127.88
2013-02-08	1,075	1,075	1,040	1,047	9,600	130.88
2013-02-07	1,072	1,079	1,052	1,073	4,600	134.13
2013-02-06	1,072	1,091	1,068	1,072	7,800	134
2013-02-05	1,059	1,083	1,053	1,057	7,100	132.13
2013-02-04	1,089	1,091	1,065	1,071	11,100	133.88
2013-02-01	1,060	1,077	1,042	1,070	4,600	133.75
2013-01-31	1,079	1,079	1,047	1,060	7,500	132.50
2013-01-30	1,085	1,085	1,056	1,070	5,700	133.75
2013-01-29	1,099	1,099	1,075	1,085	6,200	135.63
2013-01-28	1,076	1,100	1,075	1,099	11,600	137.38
2013-01-25	1,030	1,080	1,024	1,064	15,400	133
2013-01-24	1,045	1,045	1,020	1,035	6,300	129.38
2013-01-23	1,052	1,064	1,041	1,050	5,100	131.25
2013-01-22	1,086	1,094	1,040	1,050	7,300	131.25
2013-01-21	1,087	1,115	1,087	1,100	9,800	137.50
2013-01-18	1,069	1,089	1,059	1,089	9,900	136.13
2013-01-17	1,061	1,079	1,028	1,051	12,200	131.38
2013-01-16	1,059	1,090	1,050	1,080	11,500	135
2013-01-15	1,020	1,060	1,020	1,045	19,600	130.63
2013-01-11	954	1,014	950	999	25,100	124.88
2013-01-10	957	957	940	954	4,300	119.25
2013-01-09	951	958	944	957	1,100	119.63
2013-01-08	965	965	940	954	6,200	119.25
2013-01-07	966	966	939	946	6,600	118.25
2013-01-04	909	945	908	931	12,700	116.38

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 [2013年度]

7818 (株)トランザクションの時系列データ [2013年度]