7818 (株)トランザクション の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 1,228 | 1,264 | 1,220 | 1,264 | 14,700 | 316 |
2014-12-29 | 1,176 | 1,205 | 1,154 | 1,198 | 16,400 | 299.50 |
2014-12-26 | 1,104 | 1,150 | 1,102 | 1,150 | 13,300 | 287.50 |
2014-12-25 | 1,112 | 1,114 | 1,100 | 1,109 | 10,100 | 277.25 |
2014-12-24 | 1,101 | 1,134 | 1,093 | 1,096 | 21,100 | 274 |
2014-12-22 | 1,090 | 1,100 | 1,085 | 1,100 | 9,800 | 275 |
2014-12-19 | 1,077 | 1,113 | 1,077 | 1,085 | 16,400 | 271.25 |
2014-12-18 | 1,080 | 1,125 | 1,062 | 1,077 | 22,700 | 269.25 |
2014-12-17 | 977 | 1,059 | 971 | 1,050 | 18,500 | 262.50 |
2014-12-16 | 990 | 994 | 977 | 977 | 11,400 | 244.25 |
2014-12-15 | 960 | 999 | 960 | 994 | 17,700 | 248.50 |
2014-12-12 | 950 | 965 | 950 | 955 | 7,500 | 238.75 |
2014-12-11 | 939 | 950 | 930 | 950 | 5,900 | 237.50 |
2014-12-10 | 925 | 950 | 925 | 939 | 4,600 | 234.75 |
2014-12-09 | 940 | 950 | 923 | 937 | 8,800 | 234.25 |
2014-12-08 | 985 | 998 | 938 | 940 | 12,600 | 235 |
2014-12-05 | 950 | 975 | 950 | 973 | 14,600 | 243.25 |
2014-12-04 | 955 | 967 | 950 | 961 | 2,800 | 240.25 |
2014-12-03 | 980 | 980 | 937 | 950 | 8,200 | 237.50 |
2014-12-02 | 980 | 980 | 962 | 962 | 8,400 | 240.50 |
2014-12-01 | 980 | 980 | 972 | 980 | 10,000 | 245 |
2014-11-28 | 961 | 980 | 961 | 980 | 18,100 | 245 |
2014-11-27 | 931 | 946 | 930 | 937 | 12,700 | 234.25 |
2014-11-26 | 920 | 926 | 914 | 922 | 11,800 | 230.50 |
2014-11-25 | 902 | 906 | 901 | 905 | 7,000 | 226.25 |
2014-11-21 | 895 | 897 | 895 | 897 | 3,700 | 224.25 |
2014-11-20 | 894 | 900 | 893 | 899 | 4,400 | 224.75 |
2014-11-19 | 897 | 897 | 894 | 894 | 2,700 | 223.50 |
2014-11-18 | 894 | 898 | 893 | 897 | 4,600 | 224.25 |
2014-11-17 | 900 | 902 | 892 | 894 | 6,300 | 223.50 |
2014-11-14 | 899 | 900 | 895 | 900 | 5,000 | 225 |
2014-11-13 | 892 | 900 | 892 | 900 | 6,500 | 225 |
2014-11-12 | 898 | 899 | 891 | 892 | 5,100 | 223 |
2014-11-11 | 891 | 892 | 890 | 890 | 3,500 | 222.50 |
2014-11-10 | 894 | 894 | 891 | 891 | 5,200 | 222.75 |
2014-11-07 | 902 | 902 | 894 | 894 | 6,600 | 223.50 |
2014-11-06 | 900 | 900 | 892 | 894 | 4,700 | 223.50 |
2014-11-05 | 900 | 900 | 895 | 900 | 5,300 | 225 |
2014-11-04 | 900 | 900 | 889 | 895 | 4,700 | 223.75 |
2014-10-31 | 888 | 890 | 882 | 889 | 3,900 | 222.25 |
2014-10-30 | 882 | 882 | 880 | 882 | 2,900 | 220.50 |
2014-10-29 | 880 | 882 | 872 | 880 | 3,900 | 220 |
2014-10-28 | 884 | 884 | 874 | 877 | 4,000 | 219.25 |
2014-10-27 | 886 | 886 | 879 | 884 | 1,500 | 221 |
2014-10-24 | 883 | 884 | 879 | 879 | 4,900 | 219.75 |
2014-10-23 | 887 | 887 | 882 | 883 | 2,900 | 220.75 |
2014-10-22 | 888 | 888 | 880 | 887 | 4,500 | 221.75 |
2014-10-21 | 890 | 890 | 871 | 888 | 7,700 | 222 |
2014-10-20 | 900 | 900 | 887 | 890 | 6,000 | 222.50 |
2014-10-17 | 895 | 895 | 880 | 887 | 5,900 | 221.75 |
2014-10-16 | 884 | 884 | 871 | 871 | 2,900 | 217.75 |
2014-10-15 | 888 | 900 | 871 | 871 | 5,800 | 217.75 |
2014-10-14 | 885 | 924 | 865 | 869 | 29,900 | 217.25 |
2014-10-10 | 884 | 884 | 855 | 865 | 5,500 | 216.25 |
2014-10-09 | 888 | 888 | 871 | 883 | 4,500 | 220.75 |
2014-10-08 | 890 | 890 | 882 | 883 | 2,600 | 220.75 |
2014-10-07 | 896 | 896 | 882 | 884 | 3,100 | 221 |
2014-10-06 | 888 | 888 | 878 | 882 | 2,000 | 220.50 |
2014-10-03 | 882 | 882 | 870 | 878 | 2,200 | 219.50 |
2014-10-02 | 888 | 888 | 860 | 869 | 5,400 | 217.25 |
2014-10-01 | 895 | 895 | 883 | 892 | 4,700 | 223 |
2014-09-30 | 889 | 889 | 883 | 883 | 2,600 | 220.75 |
2014-09-29 | 889 | 889 | 876 | 883 | 2,200 | 220.75 |
2014-09-26 | 867 | 870 | 858 | 865 | 4,300 | 216.25 |
2014-09-25 | 850 | 857 | 850 | 852 | 3,500 | 213 |
2014-09-24 | 859 | 859 | 847 | 854 | 5,000 | 213.50 |
2014-09-22 | 858 | 858 | 844 | 847 | 2,700 | 211.75 |
2014-09-19 | 844 | 846 | 843 | 843 | 3,300 | 210.75 |
2014-09-18 | 875 | 875 | 841 | 842 | 6,400 | 210.50 |
2014-09-17 | 886 | 886 | 830 | 830 | 12,100 | 207.50 |
2014-09-16 | 865 | 875 | 865 | 865 | 4,000 | 216.25 |
2014-09-12 | 895 | 895 | 865 | 865 | 9,000 | 216.25 |
2014-09-11 | 913 | 913 | 895 | 895 | 7,300 | 223.75 |
2014-09-10 | 917 | 917 | 900 | 912 | 10,800 | 228 |
2014-09-09 | 924 | 924 | 912 | 915 | 7,000 | 228.75 |
2014-09-08 | 922 | 923 | 917 | 918 | 3,500 | 229.50 |
2014-09-05 | 923 | 923 | 917 | 917 | 3,700 | 229.25 |
2014-09-04 | 920 | 920 | 917 | 917 | 2,100 | 229.25 |
2014-09-03 | 923 | 923 | 917 | 917 | 7,000 | 229.25 |
2014-09-02 | 920 | 920 | 915 | 916 | 10,500 | 229 |
2014-09-01 | 917 | 918 | 910 | 913 | 9,100 | 228.25 |
2014-08-29 | 895 | 903 | 892 | 903 | 7,400 | 225.75 |
2014-08-28 | 881 | 894 | 880 | 890 | 9,400 | 222.50 |
2014-08-27 | 870 | 884 | 870 | 882 | 31,700 | 220.50 |
2014-08-26 | 915 | 924 | 913 | 924 | 13,600 | 231 |
2014-08-25 | 918 | 918 | 915 | 916 | 8,400 | 229 |
2014-08-22 | 920 | 920 | 911 | 916 | 8,600 | 229 |
2014-08-21 | 924 | 924 | 916 | 918 | 5,100 | 229.50 |
2014-08-20 | 925 | 925 | 920 | 920 | 6,600 | 230 |
2014-08-19 | 926 | 926 | 915 | 921 | 3,300 | 230.25 |
2014-08-18 | 925 | 925 | 914 | 914 | 7,000 | 228.50 |
2014-08-15 | 925 | 925 | 914 | 917 | 5,300 | 229.25 |
2014-08-14 | 918 | 918 | 911 | 913 | 4,400 | 228.25 |
2014-08-13 | 917 | 917 | 908 | 908 | 3,800 | 227 |
2014-08-12 | 910 | 910 | 897 | 908 | 5,900 | 227 |
2014-08-11 | 895 | 898 | 883 | 897 | 4,500 | 224.25 |
2014-08-08 | 887 | 890 | 878 | 882 | 13,000 | 220.50 |
2014-08-07 | 890 | 891 | 881 | 883 | 5,000 | 220.75 |
2014-08-06 | 896 | 897 | 890 | 891 | 8,900 | 222.75 |
2014-08-05 | 901 | 905 | 898 | 899 | 5,000 | 224.75 |
2014-08-04 | 905 | 924 | 890 | 904 | 18,300 | 226 |
2014-08-01 | 881 | 910 | 880 | 904 | 13,400 | 226 |
2014-07-31 | 940 | 940 | 910 | 915 | 12,100 | 228.75 |
2014-07-30 | 907 | 950 | 907 | 935 | 26,600 | 233.75 |
2014-07-29 | 891 | 910 | 891 | 905 | 9,900 | 226.25 |
2014-07-28 | 885 | 893 | 883 | 892 | 15,100 | 223 |
2014-07-25 | 885 | 885 | 879 | 885 | 6,800 | 221.25 |
2014-07-24 | 876 | 878 | 870 | 878 | 6,700 | 219.50 |
2014-07-23 | 878 | 878 | 872 | 876 | 8,600 | 219 |
2014-07-22 | 880 | 882 | 876 | 878 | 5,700 | 219.50 |
2014-07-18 | 861 | 885 | 861 | 876 | 9,100 | 219 |
2014-07-17 | 876 | 885 | 875 | 885 | 16,500 | 221.25 |
2014-07-16 | 858 | 873 | 854 | 873 | 10,400 | 218.25 |
2014-07-15 | 856 | 860 | 848 | 858 | 10,100 | 214.50 |
2014-07-14 | 832 | 850 | 831 | 848 | 9,200 | 212 |
2014-07-11 | 851 | 854 | 827 | 828 | 11,200 | 207 |
2014-07-10 | 854 | 857 | 842 | 857 | 8,800 | 214.25 |
2014-07-09 | 861 | 861 | 855 | 858 | 3,500 | 214.50 |
2014-07-08 | 877 | 880 | 859 | 861 | 13,300 | 215.25 |
2014-07-07 | 875 | 880 | 874 | 877 | 12,600 | 219.25 |
2014-07-04 | 864 | 873 | 861 | 873 | 11,700 | 218.25 |
2014-07-03 | 863 | 870 | 860 | 864 | 9,100 | 216 |
2014-07-02 | 865 | 870 | 853 | 858 | 27,100 | 214.50 |
2014-07-01 | 817 | 860 | 817 | 850 | 33,800 | 212.50 |
2014-06-30 | 795 | 817 | 795 | 808 | 9,600 | 202 |
2014-06-27 | 795 | 795 | 790 | 793 | 4,500 | 198.25 |
2014-06-26 | 790 | 798 | 787 | 792 | 4,400 | 198 |
2014-06-25 | 788 | 790 | 788 | 790 | 3,600 | 197.50 |
2014-06-24 | 786 | 790 | 785 | 787 | 4,400 | 196.75 |
2014-06-23 | 786 | 790 | 785 | 787 | 2,800 | 196.75 |
2014-06-20 | 794 | 795 | 783 | 783 | 8,200 | 195.75 |
2014-06-19 | 805 | 805 | 793 | 797 | 9,600 | 199.25 |
2014-06-18 | 798 | 803 | 798 | 801 | 8,000 | 200.25 |
2014-06-17 | 795 | 799 | 794 | 798 | 3,600 | 199.50 |
2014-06-16 | 788 | 796 | 788 | 795 | 3,600 | 198.75 |
2014-06-13 | 781 | 789 | 780 | 786 | 3,600 | 196.50 |
2014-06-12 | 781 | 788 | 779 | 783 | 3,000 | 195.75 |
2014-06-11 | 781 | 781 | 774 | 781 | 6,600 | 195.25 |
2014-06-10 | 776 | 781 | 776 | 781 | 2,400 | 195.25 |
2014-06-09 | 790 | 790 | 772 | 776 | 11,700 | 194 |
2014-06-06 | 768 | 772 | 766 | 772 | 4,300 | 193 |
2014-06-05 | 768 | 769 | 762 | 766 | 7,100 | 191.50 |
2014-06-04 | 764 | 766 | 764 | 766 | 3,700 | 191.50 |
2014-06-03 | 758 | 764 | 758 | 764 | 4,000 | 191 |
2014-06-02 | 754 | 762 | 754 | 762 | 4,000 | 190.50 |
2014-05-30 | 754 | 754 | 745 | 753 | 4,400 | 188.25 |
2014-05-29 | 754 | 754 | 750 | 754 | 2,000 | 188.50 |
2014-05-28 | 750 | 755 | 748 | 754 | 5,000 | 188.50 |
2014-05-27 | 754 | 756 | 750 | 756 | 6,500 | 189 |
2014-05-26 | 756 | 759 | 755 | 756 | 5,900 | 189 |
2014-05-23 | 755 | 757 | 755 | 756 | 3,200 | 189 |
2014-05-22 | 750 | 754 | 747 | 754 | 2,800 | 188.50 |
2014-05-21 | 750 | 750 | 749 | 750 | 1,800 | 187.50 |
2014-05-20 | 750 | 752 | 746 | 752 | 2,900 | 188 |
2014-05-19 | 750 | 750 | 743 | 750 | 2,600 | 187.50 |
2014-05-16 | 747 | 751 | 741 | 751 | 7,700 | 187.75 |
2014-05-15 | 749 | 750 | 742 | 747 | 11,500 | 186.75 |
2014-05-14 | 740 | 749 | 740 | 749 | 4,100 | 187.25 |
2014-05-13 | 742 | 746 | 739 | 746 | 2,600 | 186.50 |
2014-05-12 | 749 | 749 | 737 | 737 | 5,100 | 184.25 |
2014-05-09 | 742 | 742 | 740 | 742 | 800 | 185.50 |
2014-05-08 | 730 | 742 | 730 | 733 | 1,800 | 183.25 |
2014-05-07 | 735 | 742 | 730 | 742 | 3,300 | 185.50 |
2014-05-02 | 749 | 749 | 741 | 748 | 4,600 | 187 |
2014-05-01 | 737 | 741 | 736 | 740 | 1,800 | 185 |
2014-04-30 | 744 | 745 | 736 | 737 | 1,700 | 184.25 |
2014-04-28 | 742 | 742 | 735 | 735 | 900 | 183.75 |
2014-04-25 | 744 | 744 | 738 | 738 | 2,000 | 184.50 |
2014-04-24 | 728 | 738 | 727 | 738 | 2,300 | 184.50 |
2014-04-23 | 727 | 728 | 726 | 728 | 1,000 | 182 |
2014-04-22 | 729 | 729 | 727 | 727 | 1,100 | 181.75 |
2014-04-21 | 730 | 730 | 729 | 729 | 1,200 | 182.25 |
2014-04-18 | 730 | 730 | 726 | 728 | 1,100 | 182 |
2014-04-17 | 730 | 730 | 726 | 726 | 1,700 | 181.50 |
2014-04-16 | 722 | 730 | 722 | 730 | 1,300 | 182.50 |
2014-04-15 | 722 | 728 | 722 | 728 | 800 | 182 |
2014-04-14 | 719 | 721 | 710 | 721 | 2,200 | 180.25 |
2014-04-11 | 722 | 724 | 718 | 719 | 4,800 | 179.75 |
2014-04-10 | 729 | 729 | 724 | 724 | 900 | 181 |
2014-04-09 | 734 | 734 | 726 | 726 | 2,000 | 181.50 |
2014-04-08 | 738 | 738 | 733 | 734 | 1,400 | 183.50 |
2014-04-07 | 736 | 742 | 736 | 738 | 1,600 | 184.50 |
2014-04-04 | 741 | 743 | 740 | 742 | 1,100 | 185.50 |
2014-04-03 | 740 | 743 | 733 | 741 | 1,700 | 185.25 |
2014-04-02 | 742 | 745 | 725 | 741 | 5,500 | 185.25 |
2014-04-01 | 725 | 739 | 725 | 738 | 4,500 | 184.50 |
2014-03-31 | 728 | 728 | 725 | 725 | 3,600 | 181.25 |
2014-03-28 | 728 | 728 | 725 | 728 | 1,200 | 182 |
2014-03-27 | 727 | 730 | 720 | 728 | 2,400 | 182 |
2014-03-26 | 718 | 725 | 716 | 720 | 2,000 | 180 |
2014-03-25 | 738 | 738 | 720 | 728 | 2,900 | 182 |
2014-03-24 | 725 | 728 | 711 | 728 | 1,900 | 182 |
2014-03-20 | 712 | 726 | 712 | 725 | 3,600 | 181.25 |
2014-03-19 | 713 | 717 | 708 | 712 | 2,900 | 178 |
2014-03-18 | 739 | 767 | 703 | 727 | 37,200 | 181.75 |
2014-03-17 | 742 | 742 | 734 | 739 | 2,700 | 184.75 |
2014-03-14 | 747 | 747 | 739 | 742 | 4,000 | 185.50 |
2014-03-13 | 747 | 749 | 745 | 747 | 2,100 | 186.75 |
2014-03-12 | 745 | 747 | 740 | 744 | 7,800 | 186 |
2014-03-11 | 730 | 740 | 730 | 740 | 4,700 | 185 |
2014-03-10 | 725 | 730 | 721 | 730 | 3,400 | 182.50 |
2014-03-07 | 723 | 726 | 723 | 725 | 1,500 | 181.25 |
2014-03-06 | 719 | 723 | 711 | 722 | 3,000 | 180.50 |
2014-03-05 | 717 | 725 | 717 | 719 | 3,000 | 179.75 |
2014-03-04 | 729 | 729 | 714 | 721 | 3,500 | 180.25 |
2014-03-03 | 711 | 716 | 710 | 715 | 4,000 | 178.75 |
2014-02-28 | 725 | 725 | 714 | 714 | 4,400 | 178.50 |
2014-02-27 | 704 | 725 | 704 | 725 | 9,600 | 181.25 |
2014-02-26 | 703 | 724 | 703 | 714 | 15,500 | 178.50 |
2014-02-25 | 758 | 762 | 745 | 762 | 17,700 | 190.50 |
2014-02-24 | 755 | 756 | 750 | 755 | 8,400 | 188.75 |
2014-02-21 | 760 | 760 | 752 | 752 | 3,800 | 188 |
2014-02-20 | 760 | 762 | 752 | 754 | 7,300 | 188.50 |
2014-02-19 | 757 | 764 | 740 | 750 | 7,100 | 187.50 |
2014-02-18 | 740 | 759 | 740 | 752 | 3,100 | 188 |
2014-02-17 | 738 | 750 | 738 | 747 | 5,200 | 186.75 |
2014-02-14 | 744 | 747 | 727 | 738 | 10,400 | 184.50 |
2014-02-13 | 756 | 770 | 752 | 753 | 6,200 | 188.25 |
2014-02-12 | 760 | 766 | 752 | 752 | 6,800 | 188 |
2014-02-10 | 769 | 769 | 756 | 757 | 3,300 | 189.25 |
2014-02-07 | 765 | 765 | 751 | 751 | 3,300 | 187.75 |
2014-02-06 | 740 | 751 | 740 | 750 | 4,500 | 187.50 |
2014-02-05 | 733 | 741 | 732 | 740 | 6,300 | 185 |
2014-02-04 | 729 | 730 | 718 | 730 | 14,400 | 182.50 |
2014-02-03 | 765 | 770 | 752 | 762 | 8,300 | 190.50 |
2014-01-31 | 775 | 790 | 762 | 775 | 7,600 | 193.75 |
2014-01-30 | 775 | 780 | 763 | 766 | 5,300 | 191.50 |
2014-01-29 | 780 | 790 | 774 | 777 | 6,500 | 194.25 |
2014-01-28 | 775 | 775 | 768 | 773 | 3,600 | 193.25 |
2014-01-27 | 753 | 765 | 745 | 765 | 10,600 | 191.25 |
2014-01-24 | 780 | 782 | 770 | 780 | 8,500 | 195 |
2014-01-23 | 797 | 798 | 783 | 789 | 6,800 | 197.25 |
2014-01-22 | 777 | 801 | 767 | 787 | 17,900 | 196.75 |
2014-01-21 | 775 | 784 | 774 | 777 | 11,400 | 194.25 |
2014-01-20 | 759 | 770 | 758 | 770 | 13,300 | 192.50 |
2014-01-17 | 750 | 753 | 747 | 753 | 8,400 | 188.25 |
2014-01-16 | 745 | 747 | 743 | 746 | 3,300 | 186.50 |
2014-01-15 | 743 | 748 | 742 | 742 | 3,500 | 185.50 |
2014-01-14 | 740 | 750 | 735 | 740 | 6,700 | 185 |
2014-01-10 | 750 | 758 | 736 | 740 | 11,900 | 185 |
2014-01-09 | 753 | 759 | 750 | 750 | 8,600 | 187.50 |
2014-01-08 | 764 | 764 | 748 | 752 | 12,200 | 188 |
2014-01-07 | 759 | 759 | 739 | 739 | 19,300 | 184.75 |
2014-01-06 | 745 | 753 | 742 | 753 | 18,200 | 188.25 |
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