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	158
2014-12-29	1,176	1,205	1,154	1,198	16,400	149.75
2014-12-26	1,104	1,150	1,102	1,150	13,300	143.75
2014-12-25	1,112	1,114	1,100	1,109	10,100	138.63
2014-12-24	1,101	1,134	1,093	1,096	21,100	137
2014-12-22	1,090	1,100	1,085	1,100	9,800	137.50
2014-12-19	1,077	1,113	1,077	1,085	16,400	135.63
2014-12-18	1,080	1,125	1,062	1,077	22,700	134.63
2014-12-17	977	1,059	971	1,050	18,500	131.25
2014-12-16	990	994	977	977	11,400	122.13
2014-12-15	960	999	960	994	17,700	124.25
2014-12-12	950	965	950	955	7,500	119.38
2014-12-11	939	950	930	950	5,900	118.75
2014-12-10	925	950	925	939	4,600	117.38
2014-12-09	940	950	923	937	8,800	117.13
2014-12-08	985	998	938	940	12,600	117.50
2014-12-05	950	975	950	973	14,600	121.63
2014-12-04	955	967	950	961	2,800	120.13
2014-12-03	980	980	937	950	8,200	118.75
2014-12-02	980	980	962	962	8,400	120.25
2014-12-01	980	980	972	980	10,000	122.50
2014-11-28	961	980	961	980	18,100	122.50
2014-11-27	931	946	930	937	12,700	117.13
2014-11-26	920	926	914	922	11,800	115.25
2014-11-25	902	906	901	905	7,000	113.13
2014-11-21	895	897	895	897	3,700	112.13
2014-11-20	894	900	893	899	4,400	112.38
2014-11-19	897	897	894	894	2,700	111.75
2014-11-18	894	898	893	897	4,600	112.13
2014-11-17	900	902	892	894	6,300	111.75
2014-11-14	899	900	895	900	5,000	112.50
2014-11-13	892	900	892	900	6,500	112.50
2014-11-12	898	899	891	892	5,100	111.50
2014-11-11	891	892	890	890	3,500	111.25
2014-11-10	894	894	891	891	5,200	111.38
2014-11-07	902	902	894	894	6,600	111.75
2014-11-06	900	900	892	894	4,700	111.75
2014-11-05	900	900	895	900	5,300	112.50
2014-11-04	900	900	889	895	4,700	111.88
2014-10-31	888	890	882	889	3,900	111.13
2014-10-30	882	882	880	882	2,900	110.25
2014-10-29	880	882	872	880	3,900	110
2014-10-28	884	884	874	877	4,000	109.63
2014-10-27	886	886	879	884	1,500	110.50
2014-10-24	883	884	879	879	4,900	109.88
2014-10-23	887	887	882	883	2,900	110.38
2014-10-22	888	888	880	887	4,500	110.88
2014-10-21	890	890	871	888	7,700	111
2014-10-20	900	900	887	890	6,000	111.25
2014-10-17	895	895	880	887	5,900	110.88
2014-10-16	884	884	871	871	2,900	108.88
2014-10-15	888	900	871	871	5,800	108.88
2014-10-14	885	924	865	869	29,900	108.63
2014-10-10	884	884	855	865	5,500	108.13
2014-10-09	888	888	871	883	4,500	110.38
2014-10-08	890	890	882	883	2,600	110.38
2014-10-07	896	896	882	884	3,100	110.50
2014-10-06	888	888	878	882	2,000	110.25
2014-10-03	882	882	870	878	2,200	109.75
2014-10-02	888	888	860	869	5,400	108.63
2014-10-01	895	895	883	892	4,700	111.50
2014-09-30	889	889	883	883	2,600	110.38
2014-09-29	889	889	876	883	2,200	110.38
2014-09-26	867	870	858	865	4,300	108.13
2014-09-25	850	857	850	852	3,500	106.50
2014-09-24	859	859	847	854	5,000	106.75
2014-09-22	858	858	844	847	2,700	105.88
2014-09-19	844	846	843	843	3,300	105.38
2014-09-18	875	875	841	842	6,400	105.25
2014-09-17	886	886	830	830	12,100	103.75
2014-09-16	865	875	865	865	4,000	108.13
2014-09-12	895	895	865	865	9,000	108.13
2014-09-11	913	913	895	895	7,300	111.88
2014-09-10	917	917	900	912	10,800	114
2014-09-09	924	924	912	915	7,000	114.38
2014-09-08	922	923	917	918	3,500	114.75
2014-09-05	923	923	917	917	3,700	114.63
2014-09-04	920	920	917	917	2,100	114.63
2014-09-03	923	923	917	917	7,000	114.63
2014-09-02	920	920	915	916	10,500	114.50
2014-09-01	917	918	910	913	9,100	114.13
2014-08-29	895	903	892	903	7,400	112.88
2014-08-28	881	894	880	890	9,400	111.25
2014-08-27	870	884	870	882	31,700	110.25
2014-08-26	915	924	913	924	13,600	115.50
2014-08-25	918	918	915	916	8,400	114.50
2014-08-22	920	920	911	916	8,600	114.50
2014-08-21	924	924	916	918	5,100	114.75
2014-08-20	925	925	920	920	6,600	115
2014-08-19	926	926	915	921	3,300	115.13
2014-08-18	925	925	914	914	7,000	114.25
2014-08-15	925	925	914	917	5,300	114.63
2014-08-14	918	918	911	913	4,400	114.13
2014-08-13	917	917	908	908	3,800	113.50
2014-08-12	910	910	897	908	5,900	113.50
2014-08-11	895	898	883	897	4,500	112.13
2014-08-08	887	890	878	882	13,000	110.25
2014-08-07	890	891	881	883	5,000	110.38
2014-08-06	896	897	890	891	8,900	111.38
2014-08-05	901	905	898	899	5,000	112.38
2014-08-04	905	924	890	904	18,300	113
2014-08-01	881	910	880	904	13,400	113
2014-07-31	940	940	910	915	12,100	114.38
2014-07-30	907	950	907	935	26,600	116.88
2014-07-29	891	910	891	905	9,900	113.13
2014-07-28	885	893	883	892	15,100	111.50
2014-07-25	885	885	879	885	6,800	110.63
2014-07-24	876	878	870	878	6,700	109.75
2014-07-23	878	878	872	876	8,600	109.50
2014-07-22	880	882	876	878	5,700	109.75
2014-07-18	861	885	861	876	9,100	109.50
2014-07-17	876	885	875	885	16,500	110.63
2014-07-16	858	873	854	873	10,400	109.13
2014-07-15	856	860	848	858	10,100	107.25
2014-07-14	832	850	831	848	9,200	106
2014-07-11	851	854	827	828	11,200	103.50
2014-07-10	854	857	842	857	8,800	107.13
2014-07-09	861	861	855	858	3,500	107.25
2014-07-08	877	880	859	861	13,300	107.63
2014-07-07	875	880	874	877	12,600	109.63
2014-07-04	864	873	861	873	11,700	109.13
2014-07-03	863	870	860	864	9,100	108
2014-07-02	865	870	853	858	27,100	107.25
2014-07-01	817	860	817	850	33,800	106.25
2014-06-30	795	817	795	808	9,600	101
2014-06-27	795	795	790	793	4,500	99.13
2014-06-26	790	798	787	792	4,400	99
2014-06-25	788	790	788	790	3,600	98.75
2014-06-24	786	790	785	787	4,400	98.38
2014-06-23	786	790	785	787	2,800	98.38
2014-06-20	794	795	783	783	8,200	97.88
2014-06-19	805	805	793	797	9,600	99.63
2014-06-18	798	803	798	801	8,000	100.13
2014-06-17	795	799	794	798	3,600	99.75
2014-06-16	788	796	788	795	3,600	99.38
2014-06-13	781	789	780	786	3,600	98.25
2014-06-12	781	788	779	783	3,000	97.88
2014-06-11	781	781	774	781	6,600	97.63
2014-06-10	776	781	776	781	2,400	97.63
2014-06-09	790	790	772	776	11,700	97
2014-06-06	768	772	766	772	4,300	96.50
2014-06-05	768	769	762	766	7,100	95.75
2014-06-04	764	766	764	766	3,700	95.75
2014-06-03	758	764	758	764	4,000	95.50
2014-06-02	754	762	754	762	4,000	95.25
2014-05-30	754	754	745	753	4,400	94.13
2014-05-29	754	754	750	754	2,000	94.25
2014-05-28	750	755	748	754	5,000	94.25
2014-05-27	754	756	750	756	6,500	94.50
2014-05-26	756	759	755	756	5,900	94.50
2014-05-23	755	757	755	756	3,200	94.50
2014-05-22	750	754	747	754	2,800	94.25
2014-05-21	750	750	749	750	1,800	93.75
2014-05-20	750	752	746	752	2,900	94
2014-05-19	750	750	743	750	2,600	93.75
2014-05-16	747	751	741	751	7,700	93.88
2014-05-15	749	750	742	747	11,500	93.38
2014-05-14	740	749	740	749	4,100	93.63
2014-05-13	742	746	739	746	2,600	93.25
2014-05-12	749	749	737	737	5,100	92.13
2014-05-09	742	742	740	742	800	92.75
2014-05-08	730	742	730	733	1,800	91.63
2014-05-07	735	742	730	742	3,300	92.75
2014-05-02	749	749	741	748	4,600	93.50
2014-05-01	737	741	736	740	1,800	92.50
2014-04-30	744	745	736	737	1,700	92.13
2014-04-28	742	742	735	735	900	91.88
2014-04-25	744	744	738	738	2,000	92.25
2014-04-24	728	738	727	738	2,300	92.25
2014-04-23	727	728	726	728	1,000	91
2014-04-22	729	729	727	727	1,100	90.88
2014-04-21	730	730	729	729	1,200	91.13
2014-04-18	730	730	726	728	1,100	91
2014-04-17	730	730	726	726	1,700	90.75
2014-04-16	722	730	722	730	1,300	91.25
2014-04-15	722	728	722	728	800	91
2014-04-14	719	721	710	721	2,200	90.13
2014-04-11	722	724	718	719	4,800	89.88
2014-04-10	729	729	724	724	900	90.50
2014-04-09	734	734	726	726	2,000	90.75
2014-04-08	738	738	733	734	1,400	91.75
2014-04-07	736	742	736	738	1,600	92.25
2014-04-04	741	743	740	742	1,100	92.75
2014-04-03	740	743	733	741	1,700	92.63
2014-04-02	742	745	725	741	5,500	92.63
2014-04-01	725	739	725	738	4,500	92.25
2014-03-31	728	728	725	725	3,600	90.63
2014-03-28	728	728	725	728	1,200	91
2014-03-27	727	730	720	728	2,400	91
2014-03-26	718	725	716	720	2,000	90
2014-03-25	738	738	720	728	2,900	91
2014-03-24	725	728	711	728	1,900	91
2014-03-20	712	726	712	725	3,600	90.63
2014-03-19	713	717	708	712	2,900	89
2014-03-18	739	767	703	727	37,200	90.88
2014-03-17	742	742	734	739	2,700	92.38
2014-03-14	747	747	739	742	4,000	92.75
2014-03-13	747	749	745	747	2,100	93.38
2014-03-12	745	747	740	744	7,800	93
2014-03-11	730	740	730	740	4,700	92.50
2014-03-10	725	730	721	730	3,400	91.25
2014-03-07	723	726	723	725	1,500	90.63
2014-03-06	719	723	711	722	3,000	90.25
2014-03-05	717	725	717	719	3,000	89.88
2014-03-04	729	729	714	721	3,500	90.13
2014-03-03	711	716	710	715	4,000	89.38
2014-02-28	725	725	714	714	4,400	89.25
2014-02-27	704	725	704	725	9,600	90.63
2014-02-26	703	724	703	714	15,500	89.25
2014-02-25	758	762	745	762	17,700	95.25
2014-02-24	755	756	750	755	8,400	94.38
2014-02-21	760	760	752	752	3,800	94
2014-02-20	760	762	752	754	7,300	94.25
2014-02-19	757	764	740	750	7,100	93.75
2014-02-18	740	759	740	752	3,100	94
2014-02-17	738	750	738	747	5,200	93.38
2014-02-14	744	747	727	738	10,400	92.25
2014-02-13	756	770	752	753	6,200	94.13
2014-02-12	760	766	752	752	6,800	94
2014-02-10	769	769	756	757	3,300	94.63
2014-02-07	765	765	751	751	3,300	93.88
2014-02-06	740	751	740	750	4,500	93.75
2014-02-05	733	741	732	740	6,300	92.50
2014-02-04	729	730	718	730	14,400	91.25
2014-02-03	765	770	752	762	8,300	95.25
2014-01-31	775	790	762	775	7,600	96.88
2014-01-30	775	780	763	766	5,300	95.75
2014-01-29	780	790	774	777	6,500	97.13
2014-01-28	775	775	768	773	3,600	96.63
2014-01-27	753	765	745	765	10,600	95.63
2014-01-24	780	782	770	780	8,500	97.50
2014-01-23	797	798	783	789	6,800	98.63
2014-01-22	777	801	767	787	17,900	98.38
2014-01-21	775	784	774	777	11,400	97.13
2014-01-20	759	770	758	770	13,300	96.25
2014-01-17	750	753	747	753	8,400	94.13
2014-01-16	745	747	743	746	3,300	93.25
2014-01-15	743	748	742	742	3,500	92.75
2014-01-14	740	750	735	740	6,700	92.50
2014-01-10	750	758	736	740	11,900	92.50
2014-01-09	753	759	750	750	8,600	93.75
2014-01-08	764	764	748	752	12,200	94
2014-01-07	759	759	739	739	19,300	92.38
2014-01-06	745	753	742	753	18,200	94.13

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 [2014年度]

7818 (株)トランザクションの時系列データ [2014年度]