7818 (株)トランザクション の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3057957956057010,000285
2015-12-2957558257158011,200290
2015-12-2855557255557113,100285.50
2015-12-2553954753354722,900273.50
2015-12-2456758051554641,200273
2015-12-225635715635668,100283
2015-12-2157257456156718,900283.50
2015-12-1857958057257214,200286
2015-12-1757557856457815,800289
2015-12-165735745705747,500287
2015-12-1557057456556710,500283.50
2015-12-145665705615656,800282.50
2015-12-1157057155257128,300285.50
2015-12-1056256255355611,300278
2015-12-0956756956256914,600284.50
2015-12-0855956555856520,300282.50
2015-12-0755355555055513,300277.50
2015-12-0455055453655225,900276
2015-12-0355055354055018,300275
2015-12-0254455253455138,500275.50
2015-12-0154054153053532,100267.50
2015-11-3054054053053618,500268
2015-11-2753954153553725,200268.50
2015-11-2654054053353319,900266.50
2015-11-2553953953153212,100266
2015-11-2453954053253423,200267
2015-11-2053053252753213,100266
2015-11-1952452952352926,900264.50
2015-11-1852152452052311,100261.50
2015-11-1752052551952115,500260.50
2015-11-1651852051551913,000259.50
2015-11-1352052251751814,400259
2015-11-1251852151552112,800260.50
2015-11-1151051650951411,200257
2015-11-1050350450050317,800251.50
2015-11-0950751650050342,600251.50
2015-11-0650051250050121,600250.50
2015-11-0550951450350726,900253.50
2015-11-0452052051051116,700255.50
2015-11-0251951951051316,700256.50
2015-10-3051552351551824,700259
2015-10-2952452451151218,700256
2015-10-285215275205228,100261
2015-10-2752052452052224,900261
2015-10-2651052051051629,100258
2015-10-2352252249951066,200255
2015-10-22465538464510249,800255
2015-10-2145546245445811,600229
2015-10-2046246245445612,400228
2015-10-194654654594596,400229.50
2015-10-1646946945846018,600230
2015-10-154574604564578,700228.50
2015-10-1446046045545613,300228
2015-10-1347047045946212,600231
2015-10-0949849846647413,800237
2015-10-0850850848348420,300242
2015-10-0749551949251641,200258
2015-10-0647250747250574,400252.50
2015-10-0545447045346414,500232
2015-10-0245245944944914,900224.50
2015-10-0143945043944215,100221
2015-09-3042844042843312,100216.50
2015-09-2944144142242517,000212.50
2015-09-284424424374386,600219
2015-09-2543544342943510,400217.50
2015-09-2443544343244023,900220
2015-09-184444444364368,300218
2015-09-1743744443443612,200218
2015-09-1645145143243412,600217
2015-09-1544844843744316,700221.50
2015-09-1444545444244212,800221
2015-09-1143946043944825,000224
2015-09-1044044043043710,200218.50
2015-09-0943144242944222,000221
2015-09-0844044842542531,500212.50
2015-09-0743545443344720,300223.50
2015-09-0446246243544134,400220.50
2015-09-0346347945545827,000229
2015-09-0245948045846425,000232
2015-09-0148949147047338,100236.50
2015-08-3150151048449631,000248
2015-08-2849451049450636,800253
2015-08-2749750449449854,700249
2015-08-2649751949650252,200251
2015-08-2546151445649156,800245.50
2015-08-2452553949849873,200249
2015-08-2157557655555563,100277.50
2015-08-2059159358558625,800293
2015-08-1959659759159217,300296
2015-08-1859260059159719,900298.50
2015-08-1759259558759232,500296
2015-08-1459159559059223,800296
2015-08-1360260258959339,900296.50
2015-08-1260761060360327,700301.50
2015-08-1161061460860925,700304.50
2015-08-1060861260661021,500305
2015-08-0761761760260841,300304
2015-08-0661562761562433,900312
2015-08-0561762361362147,500310.50
2015-08-0462462561762140,500310.50
2015-08-0360761560461540,300307.50
2015-07-3161061560660634,800303
2015-07-3063663760960947,700304.50
2015-07-2963664262863638,800318
2015-07-281,2981,2981,2631,29122,000322.75
2015-07-271,2701,2901,2681,28313,800320.75
2015-07-241,2901,2951,2681,28124,300320.25
2015-07-231,3011,3011,2681,29334,400323.25
2015-07-221,3171,3191,3001,30623,600326.50
2015-07-211,3361,3361,3151,31928,400329.75
2015-07-171,3401,3501,3271,33223,700333
2015-07-161,3351,3411,3311,33925,300334.75
2015-07-151,3311,3411,3241,33922,500334.75
2015-07-141,3481,3481,3221,33634,300334
2015-07-131,3051,3301,3051,32229,300330.50
2015-07-101,3641,4141,2801,29657,500324
2015-07-091,3231,3791,2331,36352,500340.75
2015-07-081,4971,4971,3741,40047,100350
2015-07-071,5201,5271,5001,51437,700378.50
2015-07-061,4511,5181,4501,49639,300374
2015-07-031,4761,4801,4501,45537,900363.75
2015-07-021,4991,5481,4831,48663,100371.50
2015-07-011,5201,5241,4501,47781,700369.25
2015-06-301,4241,5301,4211,498124,000374.50
2015-06-291,3241,3811,3221,33443,700333.50
2015-06-261,3101,3931,3101,39356,700348.25
2015-06-251,3401,3401,3081,32228,900330.50
2015-06-241,2501,3541,2501,35097,000337.50
2015-06-231,2341,2441,2151,24124,300310.25
2015-06-221,2001,2251,2001,22528,800306.25
2015-06-191,2031,2101,2021,20314,700300.75
2015-06-181,2131,2141,2011,20314,100300.75
2015-06-171,2041,2201,2041,21611,500304
2015-06-161,2131,2151,2061,2079,700301.75
2015-06-151,2121,2171,2001,20813,100302
2015-06-121,2161,2161,2061,2108,300302.50
2015-06-111,1861,2091,1861,20812,100302
2015-06-101,1911,1941,1771,18319,200295.75
2015-06-091,2141,2151,1811,19431,300298.50
2015-06-081,2151,2231,2101,21715,300304.25
2015-06-051,2221,2361,2211,2219,700305.25
2015-06-041,2061,2421,2011,23235,500308
2015-06-031,2071,2071,2001,20610,300301.50
2015-06-021,2101,2161,2061,20722,000301.75
2015-06-011,2031,2071,2021,20610,400301.50
2015-05-291,2071,2071,1831,19716,600299.25
2015-05-281,2071,2081,1931,20710,800301.75
2015-05-271,2011,2081,1981,1986,500299.50
2015-05-261,2051,2111,1991,20134,600300.25
2015-05-251,2141,2161,1981,20715,000301.75
2015-05-221,1821,2001,1801,20016,100300
2015-05-211,1901,2151,1901,19721,400299.25
2015-05-201,1791,1901,1771,19017,800297.50
2015-05-191,1681,1971,1681,17726,500294.25
2015-05-181,1651,1751,1641,1679,600291.75
2015-05-151,1671,1891,1601,16411,900291
2015-05-141,1521,1731,1521,16813,800292
2015-05-131,1751,1841,1501,16125,900290.25
2015-05-121,1891,1901,1621,18418,200296
2015-05-111,2001,2101,1791,18843,600297
2015-05-081,1611,1971,1501,18651,600296.50
2015-05-071,1841,2201,1251,137130,100284.25
2015-05-011,1431,1961,1381,184199,400296
2015-04-301,0911,1501,0891,138288,700284.50
2015-04-281,0991,1211,0791,079248,600269.75
2015-04-271,0611,0741,0571,06934,400267.25
2015-04-241,0821,0881,0511,05122,400262.75
2015-04-231,0831,0901,0701,09027,100272.50
2015-04-221,0611,0801,0611,07726,100269.25
2015-04-211,0711,0751,0551,06119,700265.25
2015-04-201,0771,0771,0691,07521,200268.75
2015-04-171,0831,0841,0741,08310,800270.75
2015-04-161,0871,0871,0701,08415,900271
2015-04-151,0861,0861,0641,08516,800271.25
2015-04-141,0561,0871,0561,08221,900270.50
2015-04-131,0731,0771,0561,05940,200264.75
2015-04-101,1001,1051,0541,08351,400270.75
2015-04-091,0931,1001,0921,09611,200274
2015-04-081,1151,1161,0901,09841,500274.50
2015-04-071,1201,1231,1101,12019,000280
2015-04-061,1011,1281,1011,12215,200280.50
2015-04-031,1281,1331,1011,10133,200275.25
2015-04-021,0991,1321,0941,12830,400282
2015-04-011,0901,1011,0881,0998,700274.75
2015-03-311,0951,0981,0891,09815,500274.50
2015-03-301,1021,1021,0871,08924,600272.25
2015-03-271,0861,1051,0811,08612,000271.50
2015-03-261,1021,1101,0731,08727,200271.75
2015-03-251,1351,1371,1101,11829,000279.50
2015-03-241,1341,1431,1321,13724,900284.25
2015-03-231,1001,1401,0981,14053,800285
2015-03-201,0961,1001,0961,09821,300274.50
2015-03-191,0971,1001,0961,10012,200275
2015-03-181,1001,1011,0961,10028,200275
2015-03-171,0981,1001,0921,09913,400274.75
2015-03-161,1001,1001,0941,09716,400274.25
2015-03-131,0961,0991,0911,09915,600274.75
2015-03-121,0991,1001,0921,09943,000274.75
2015-03-111,1001,1011,0921,10027,100275
2015-03-101,1501,1501,1021,12030,000280
2015-03-091,1651,1651,1311,14340,900285.75
2015-03-061,1201,1471,0901,14698,100286.50
2015-03-051,1191,1431,1151,12059,300280
2015-03-041,1331,1351,1041,110101,300277.50
2015-03-031,1721,1801,1401,15474,700288.50
2015-03-021,1521,2351,1201,196217,900299
2015-02-271,0781,0781,0531,06213,400265.50
2015-02-261,0891,0931,0801,08014,200270
2015-02-251,0941,0961,0791,08725,000271.75
2015-02-241,0961,1001,0921,10027,700275
2015-02-231,0981,1001,0921,09634,900274
2015-02-201,0971,0991,0891,09319,800273.25
2015-02-191,0951,0991,0871,09217,000273
2015-02-181,0991,1001,0961,09712,700274.25
2015-02-171,0951,1011,0901,09926,300274.75
2015-02-161,1001,1001,0911,0919,700272.75
2015-02-131,1001,1001,0771,09216,700273
2015-02-121,0951,1011,0921,09520,400273.75
2015-02-101,0831,0971,0801,0939,100273.25
2015-02-091,0971,0991,0771,08816,700272
2015-02-061,0741,1001,0651,08732,100271.75
2015-02-051,1221,1241,0431,07058,600267.50
2015-02-041,1411,1651,1221,16015,700290
2015-02-031,1511,1611,1201,14225,400285.50
2015-02-021,2001,2001,1271,15057,600287.50
2015-01-301,2911,2931,2001,23781,700309.25
2015-01-291,2921,3001,2891,2968,000324
2015-01-281,2911,3011,2911,29922,900324.75
2015-01-271,2901,3001,2901,3008,300325
2015-01-261,2991,3001,2401,30025,000325
2015-01-231,3001,3001,2961,30017,000325
2015-01-221,3011,3011,2921,30023,600325
2015-01-211,3001,3001,2951,3006,600325
2015-01-201,3001,3001,2951,3009,100325
2015-01-191,3001,3051,2821,29911,400324.75
2015-01-161,2781,2991,2711,2999,000324.75
2015-01-151,3001,3001,2821,28311,300320.75
2015-01-141,3211,3261,3061,3178,000329.25
2015-01-131,3041,3271,3011,32713,400331.75
2015-01-091,3701,3701,2751,30329,900325.75
2015-01-081,3001,3691,3001,3629,800340.50
2015-01-071,2751,3201,2701,2936,200323.25
2015-01-061,3121,3121,2111,30127,700325.25
2015-01-051,2641,3651,2641,33023,900332.50

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