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 |
---|---|---|---|---|---|---|
2015-12-30 | 579 | 579 | 560 | 570 | 10,000 | 285 |
2015-12-29 | 575 | 582 | 571 | 580 | 11,200 | 290 |
2015-12-28 | 555 | 572 | 555 | 571 | 13,100 | 285.50 |
2015-12-25 | 539 | 547 | 533 | 547 | 22,900 | 273.50 |
2015-12-24 | 567 | 580 | 515 | 546 | 41,200 | 273 |
2015-12-22 | 563 | 571 | 563 | 566 | 8,100 | 283 |
2015-12-21 | 572 | 574 | 561 | 567 | 18,900 | 283.50 |
2015-12-18 | 579 | 580 | 572 | 572 | 14,200 | 286 |
2015-12-17 | 575 | 578 | 564 | 578 | 15,800 | 289 |
2015-12-16 | 573 | 574 | 570 | 574 | 7,500 | 287 |
2015-12-15 | 570 | 574 | 565 | 567 | 10,500 | 283.50 |
2015-12-14 | 566 | 570 | 561 | 565 | 6,800 | 282.50 |
2015-12-11 | 570 | 571 | 552 | 571 | 28,300 | 285.50 |
2015-12-10 | 562 | 562 | 553 | 556 | 11,300 | 278 |
2015-12-09 | 567 | 569 | 562 | 569 | 14,600 | 284.50 |
2015-12-08 | 559 | 565 | 558 | 565 | 20,300 | 282.50 |
2015-12-07 | 553 | 555 | 550 | 555 | 13,300 | 277.50 |
2015-12-04 | 550 | 554 | 536 | 552 | 25,900 | 276 |
2015-12-03 | 550 | 553 | 540 | 550 | 18,300 | 275 |
2015-12-02 | 544 | 552 | 534 | 551 | 38,500 | 275.50 |
2015-12-01 | 540 | 541 | 530 | 535 | 32,100 | 267.50 |
2015-11-30 | 540 | 540 | 530 | 536 | 18,500 | 268 |
2015-11-27 | 539 | 541 | 535 | 537 | 25,200 | 268.50 |
2015-11-26 | 540 | 540 | 533 | 533 | 19,900 | 266.50 |
2015-11-25 | 539 | 539 | 531 | 532 | 12,100 | 266 |
2015-11-24 | 539 | 540 | 532 | 534 | 23,200 | 267 |
2015-11-20 | 530 | 532 | 527 | 532 | 13,100 | 266 |
2015-11-19 | 524 | 529 | 523 | 529 | 26,900 | 264.50 |
2015-11-18 | 521 | 524 | 520 | 523 | 11,100 | 261.50 |
2015-11-17 | 520 | 525 | 519 | 521 | 15,500 | 260.50 |
2015-11-16 | 518 | 520 | 515 | 519 | 13,000 | 259.50 |
2015-11-13 | 520 | 522 | 517 | 518 | 14,400 | 259 |
2015-11-12 | 518 | 521 | 515 | 521 | 12,800 | 260.50 |
2015-11-11 | 510 | 516 | 509 | 514 | 11,200 | 257 |
2015-11-10 | 503 | 504 | 500 | 503 | 17,800 | 251.50 |
2015-11-09 | 507 | 516 | 500 | 503 | 42,600 | 251.50 |
2015-11-06 | 500 | 512 | 500 | 501 | 21,600 | 250.50 |
2015-11-05 | 509 | 514 | 503 | 507 | 26,900 | 253.50 |
2015-11-04 | 520 | 520 | 510 | 511 | 16,700 | 255.50 |
2015-11-02 | 519 | 519 | 510 | 513 | 16,700 | 256.50 |
2015-10-30 | 515 | 523 | 515 | 518 | 24,700 | 259 |
2015-10-29 | 524 | 524 | 511 | 512 | 18,700 | 256 |
2015-10-28 | 521 | 527 | 520 | 522 | 8,100 | 261 |
2015-10-27 | 520 | 524 | 520 | 522 | 24,900 | 261 |
2015-10-26 | 510 | 520 | 510 | 516 | 29,100 | 258 |
2015-10-23 | 522 | 522 | 499 | 510 | 66,200 | 255 |
2015-10-22 | 465 | 538 | 464 | 510 | 249,800 | 255 |
2015-10-21 | 455 | 462 | 454 | 458 | 11,600 | 229 |
2015-10-20 | 462 | 462 | 454 | 456 | 12,400 | 228 |
2015-10-19 | 465 | 465 | 459 | 459 | 6,400 | 229.50 |
2015-10-16 | 469 | 469 | 458 | 460 | 18,600 | 230 |
2015-10-15 | 457 | 460 | 456 | 457 | 8,700 | 228.50 |
2015-10-14 | 460 | 460 | 455 | 456 | 13,300 | 228 |
2015-10-13 | 470 | 470 | 459 | 462 | 12,600 | 231 |
2015-10-09 | 498 | 498 | 466 | 474 | 13,800 | 237 |
2015-10-08 | 508 | 508 | 483 | 484 | 20,300 | 242 |
2015-10-07 | 495 | 519 | 492 | 516 | 41,200 | 258 |
2015-10-06 | 472 | 507 | 472 | 505 | 74,400 | 252.50 |
2015-10-05 | 454 | 470 | 453 | 464 | 14,500 | 232 |
2015-10-02 | 452 | 459 | 449 | 449 | 14,900 | 224.50 |
2015-10-01 | 439 | 450 | 439 | 442 | 15,100 | 221 |
2015-09-30 | 428 | 440 | 428 | 433 | 12,100 | 216.50 |
2015-09-29 | 441 | 441 | 422 | 425 | 17,000 | 212.50 |
2015-09-28 | 442 | 442 | 437 | 438 | 6,600 | 219 |
2015-09-25 | 435 | 443 | 429 | 435 | 10,400 | 217.50 |
2015-09-24 | 435 | 443 | 432 | 440 | 23,900 | 220 |
2015-09-18 | 444 | 444 | 436 | 436 | 8,300 | 218 |
2015-09-17 | 437 | 444 | 434 | 436 | 12,200 | 218 |
2015-09-16 | 451 | 451 | 432 | 434 | 12,600 | 217 |
2015-09-15 | 448 | 448 | 437 | 443 | 16,700 | 221.50 |
2015-09-14 | 445 | 454 | 442 | 442 | 12,800 | 221 |
2015-09-11 | 439 | 460 | 439 | 448 | 25,000 | 224 |
2015-09-10 | 440 | 440 | 430 | 437 | 10,200 | 218.50 |
2015-09-09 | 431 | 442 | 429 | 442 | 22,000 | 221 |
2015-09-08 | 440 | 448 | 425 | 425 | 31,500 | 212.50 |
2015-09-07 | 435 | 454 | 433 | 447 | 20,300 | 223.50 |
2015-09-04 | 462 | 462 | 435 | 441 | 34,400 | 220.50 |
2015-09-03 | 463 | 479 | 455 | 458 | 27,000 | 229 |
2015-09-02 | 459 | 480 | 458 | 464 | 25,000 | 232 |
2015-09-01 | 489 | 491 | 470 | 473 | 38,100 | 236.50 |
2015-08-31 | 501 | 510 | 484 | 496 | 31,000 | 248 |
2015-08-28 | 494 | 510 | 494 | 506 | 36,800 | 253 |
2015-08-27 | 497 | 504 | 494 | 498 | 54,700 | 249 |
2015-08-26 | 497 | 519 | 496 | 502 | 52,200 | 251 |
2015-08-25 | 461 | 514 | 456 | 491 | 56,800 | 245.50 |
2015-08-24 | 525 | 539 | 498 | 498 | 73,200 | 249 |
2015-08-21 | 575 | 576 | 555 | 555 | 63,100 | 277.50 |
2015-08-20 | 591 | 593 | 585 | 586 | 25,800 | 293 |
2015-08-19 | 596 | 597 | 591 | 592 | 17,300 | 296 |
2015-08-18 | 592 | 600 | 591 | 597 | 19,900 | 298.50 |
2015-08-17 | 592 | 595 | 587 | 592 | 32,500 | 296 |
2015-08-14 | 591 | 595 | 590 | 592 | 23,800 | 296 |
2015-08-13 | 602 | 602 | 589 | 593 | 39,900 | 296.50 |
2015-08-12 | 607 | 610 | 603 | 603 | 27,700 | 301.50 |
2015-08-11 | 610 | 614 | 608 | 609 | 25,700 | 304.50 |
2015-08-10 | 608 | 612 | 606 | 610 | 21,500 | 305 |
2015-08-07 | 617 | 617 | 602 | 608 | 41,300 | 304 |
2015-08-06 | 615 | 627 | 615 | 624 | 33,900 | 312 |
2015-08-05 | 617 | 623 | 613 | 621 | 47,500 | 310.50 |
2015-08-04 | 624 | 625 | 617 | 621 | 40,500 | 310.50 |
2015-08-03 | 607 | 615 | 604 | 615 | 40,300 | 307.50 |
2015-07-31 | 610 | 615 | 606 | 606 | 34,800 | 303 |
2015-07-30 | 636 | 637 | 609 | 609 | 47,700 | 304.50 |
2015-07-29 | 636 | 642 | 628 | 636 | 38,800 | 318 |
2015-07-28 | 1,298 | 1,298 | 1,263 | 1,291 | 22,000 | 322.75 |
2015-07-27 | 1,270 | 1,290 | 1,268 | 1,283 | 13,800 | 320.75 |
2015-07-24 | 1,290 | 1,295 | 1,268 | 1,281 | 24,300 | 320.25 |
2015-07-23 | 1,301 | 1,301 | 1,268 | 1,293 | 34,400 | 323.25 |
2015-07-22 | 1,317 | 1,319 | 1,300 | 1,306 | 23,600 | 326.50 |
2015-07-21 | 1,336 | 1,336 | 1,315 | 1,319 | 28,400 | 329.75 |
2015-07-17 | 1,340 | 1,350 | 1,327 | 1,332 | 23,700 | 333 |
2015-07-16 | 1,335 | 1,341 | 1,331 | 1,339 | 25,300 | 334.75 |
2015-07-15 | 1,331 | 1,341 | 1,324 | 1,339 | 22,500 | 334.75 |
2015-07-14 | 1,348 | 1,348 | 1,322 | 1,336 | 34,300 | 334 |
2015-07-13 | 1,305 | 1,330 | 1,305 | 1,322 | 29,300 | 330.50 |
2015-07-10 | 1,364 | 1,414 | 1,280 | 1,296 | 57,500 | 324 |
2015-07-09 | 1,323 | 1,379 | 1,233 | 1,363 | 52,500 | 340.75 |
2015-07-08 | 1,497 | 1,497 | 1,374 | 1,400 | 47,100 | 350 |
2015-07-07 | 1,520 | 1,527 | 1,500 | 1,514 | 37,700 | 378.50 |
2015-07-06 | 1,451 | 1,518 | 1,450 | 1,496 | 39,300 | 374 |
2015-07-03 | 1,476 | 1,480 | 1,450 | 1,455 | 37,900 | 363.75 |
2015-07-02 | 1,499 | 1,548 | 1,483 | 1,486 | 63,100 | 371.50 |
2015-07-01 | 1,520 | 1,524 | 1,450 | 1,477 | 81,700 | 369.25 |
2015-06-30 | 1,424 | 1,530 | 1,421 | 1,498 | 124,000 | 374.50 |
2015-06-29 | 1,324 | 1,381 | 1,322 | 1,334 | 43,700 | 333.50 |
2015-06-26 | 1,310 | 1,393 | 1,310 | 1,393 | 56,700 | 348.25 |
2015-06-25 | 1,340 | 1,340 | 1,308 | 1,322 | 28,900 | 330.50 |
2015-06-24 | 1,250 | 1,354 | 1,250 | 1,350 | 97,000 | 337.50 |
2015-06-23 | 1,234 | 1,244 | 1,215 | 1,241 | 24,300 | 310.25 |
2015-06-22 | 1,200 | 1,225 | 1,200 | 1,225 | 28,800 | 306.25 |
2015-06-19 | 1,203 | 1,210 | 1,202 | 1,203 | 14,700 | 300.75 |
2015-06-18 | 1,213 | 1,214 | 1,201 | 1,203 | 14,100 | 300.75 |
2015-06-17 | 1,204 | 1,220 | 1,204 | 1,216 | 11,500 | 304 |
2015-06-16 | 1,213 | 1,215 | 1,206 | 1,207 | 9,700 | 301.75 |
2015-06-15 | 1,212 | 1,217 | 1,200 | 1,208 | 13,100 | 302 |
2015-06-12 | 1,216 | 1,216 | 1,206 | 1,210 | 8,300 | 302.50 |
2015-06-11 | 1,186 | 1,209 | 1,186 | 1,208 | 12,100 | 302 |
2015-06-10 | 1,191 | 1,194 | 1,177 | 1,183 | 19,200 | 295.75 |
2015-06-09 | 1,214 | 1,215 | 1,181 | 1,194 | 31,300 | 298.50 |
2015-06-08 | 1,215 | 1,223 | 1,210 | 1,217 | 15,300 | 304.25 |
2015-06-05 | 1,222 | 1,236 | 1,221 | 1,221 | 9,700 | 305.25 |
2015-06-04 | 1,206 | 1,242 | 1,201 | 1,232 | 35,500 | 308 |
2015-06-03 | 1,207 | 1,207 | 1,200 | 1,206 | 10,300 | 301.50 |
2015-06-02 | 1,210 | 1,216 | 1,206 | 1,207 | 22,000 | 301.75 |
2015-06-01 | 1,203 | 1,207 | 1,202 | 1,206 | 10,400 | 301.50 |
2015-05-29 | 1,207 | 1,207 | 1,183 | 1,197 | 16,600 | 299.25 |
2015-05-28 | 1,207 | 1,208 | 1,193 | 1,207 | 10,800 | 301.75 |
2015-05-27 | 1,201 | 1,208 | 1,198 | 1,198 | 6,500 | 299.50 |
2015-05-26 | 1,205 | 1,211 | 1,199 | 1,201 | 34,600 | 300.25 |
2015-05-25 | 1,214 | 1,216 | 1,198 | 1,207 | 15,000 | 301.75 |
2015-05-22 | 1,182 | 1,200 | 1,180 | 1,200 | 16,100 | 300 |
2015-05-21 | 1,190 | 1,215 | 1,190 | 1,197 | 21,400 | 299.25 |
2015-05-20 | 1,179 | 1,190 | 1,177 | 1,190 | 17,800 | 297.50 |
2015-05-19 | 1,168 | 1,197 | 1,168 | 1,177 | 26,500 | 294.25 |
2015-05-18 | 1,165 | 1,175 | 1,164 | 1,167 | 9,600 | 291.75 |
2015-05-15 | 1,167 | 1,189 | 1,160 | 1,164 | 11,900 | 291 |
2015-05-14 | 1,152 | 1,173 | 1,152 | 1,168 | 13,800 | 292 |
2015-05-13 | 1,175 | 1,184 | 1,150 | 1,161 | 25,900 | 290.25 |
2015-05-12 | 1,189 | 1,190 | 1,162 | 1,184 | 18,200 | 296 |
2015-05-11 | 1,200 | 1,210 | 1,179 | 1,188 | 43,600 | 297 |
2015-05-08 | 1,161 | 1,197 | 1,150 | 1,186 | 51,600 | 296.50 |
2015-05-07 | 1,184 | 1,220 | 1,125 | 1,137 | 130,100 | 284.25 |
2015-05-01 | 1,143 | 1,196 | 1,138 | 1,184 | 199,400 | 296 |
2015-04-30 | 1,091 | 1,150 | 1,089 | 1,138 | 288,700 | 284.50 |
2015-04-28 | 1,099 | 1,121 | 1,079 | 1,079 | 248,600 | 269.75 |
2015-04-27 | 1,061 | 1,074 | 1,057 | 1,069 | 34,400 | 267.25 |
2015-04-24 | 1,082 | 1,088 | 1,051 | 1,051 | 22,400 | 262.75 |
2015-04-23 | 1,083 | 1,090 | 1,070 | 1,090 | 27,100 | 272.50 |
2015-04-22 | 1,061 | 1,080 | 1,061 | 1,077 | 26,100 | 269.25 |
2015-04-21 | 1,071 | 1,075 | 1,055 | 1,061 | 19,700 | 265.25 |
2015-04-20 | 1,077 | 1,077 | 1,069 | 1,075 | 21,200 | 268.75 |
2015-04-17 | 1,083 | 1,084 | 1,074 | 1,083 | 10,800 | 270.75 |
2015-04-16 | 1,087 | 1,087 | 1,070 | 1,084 | 15,900 | 271 |
2015-04-15 | 1,086 | 1,086 | 1,064 | 1,085 | 16,800 | 271.25 |
2015-04-14 | 1,056 | 1,087 | 1,056 | 1,082 | 21,900 | 270.50 |
2015-04-13 | 1,073 | 1,077 | 1,056 | 1,059 | 40,200 | 264.75 |
2015-04-10 | 1,100 | 1,105 | 1,054 | 1,083 | 51,400 | 270.75 |
2015-04-09 | 1,093 | 1,100 | 1,092 | 1,096 | 11,200 | 274 |
2015-04-08 | 1,115 | 1,116 | 1,090 | 1,098 | 41,500 | 274.50 |
2015-04-07 | 1,120 | 1,123 | 1,110 | 1,120 | 19,000 | 280 |
2015-04-06 | 1,101 | 1,128 | 1,101 | 1,122 | 15,200 | 280.50 |
2015-04-03 | 1,128 | 1,133 | 1,101 | 1,101 | 33,200 | 275.25 |
2015-04-02 | 1,099 | 1,132 | 1,094 | 1,128 | 30,400 | 282 |
2015-04-01 | 1,090 | 1,101 | 1,088 | 1,099 | 8,700 | 274.75 |
2015-03-31 | 1,095 | 1,098 | 1,089 | 1,098 | 15,500 | 274.50 |
2015-03-30 | 1,102 | 1,102 | 1,087 | 1,089 | 24,600 | 272.25 |
2015-03-27 | 1,086 | 1,105 | 1,081 | 1,086 | 12,000 | 271.50 |
2015-03-26 | 1,102 | 1,110 | 1,073 | 1,087 | 27,200 | 271.75 |
2015-03-25 | 1,135 | 1,137 | 1,110 | 1,118 | 29,000 | 279.50 |
2015-03-24 | 1,134 | 1,143 | 1,132 | 1,137 | 24,900 | 284.25 |
2015-03-23 | 1,100 | 1,140 | 1,098 | 1,140 | 53,800 | 285 |
2015-03-20 | 1,096 | 1,100 | 1,096 | 1,098 | 21,300 | 274.50 |
2015-03-19 | 1,097 | 1,100 | 1,096 | 1,100 | 12,200 | 275 |
2015-03-18 | 1,100 | 1,101 | 1,096 | 1,100 | 28,200 | 275 |
2015-03-17 | 1,098 | 1,100 | 1,092 | 1,099 | 13,400 | 274.75 |
2015-03-16 | 1,100 | 1,100 | 1,094 | 1,097 | 16,400 | 274.25 |
2015-03-13 | 1,096 | 1,099 | 1,091 | 1,099 | 15,600 | 274.75 |
2015-03-12 | 1,099 | 1,100 | 1,092 | 1,099 | 43,000 | 274.75 |
2015-03-11 | 1,100 | 1,101 | 1,092 | 1,100 | 27,100 | 275 |
2015-03-10 | 1,150 | 1,150 | 1,102 | 1,120 | 30,000 | 280 |
2015-03-09 | 1,165 | 1,165 | 1,131 | 1,143 | 40,900 | 285.75 |
2015-03-06 | 1,120 | 1,147 | 1,090 | 1,146 | 98,100 | 286.50 |
2015-03-05 | 1,119 | 1,143 | 1,115 | 1,120 | 59,300 | 280 |
2015-03-04 | 1,133 | 1,135 | 1,104 | 1,110 | 101,300 | 277.50 |
2015-03-03 | 1,172 | 1,180 | 1,140 | 1,154 | 74,700 | 288.50 |
2015-03-02 | 1,152 | 1,235 | 1,120 | 1,196 | 217,900 | 299 |
2015-02-27 | 1,078 | 1,078 | 1,053 | 1,062 | 13,400 | 265.50 |
2015-02-26 | 1,089 | 1,093 | 1,080 | 1,080 | 14,200 | 270 |
2015-02-25 | 1,094 | 1,096 | 1,079 | 1,087 | 25,000 | 271.75 |
2015-02-24 | 1,096 | 1,100 | 1,092 | 1,100 | 27,700 | 275 |
2015-02-23 | 1,098 | 1,100 | 1,092 | 1,096 | 34,900 | 274 |
2015-02-20 | 1,097 | 1,099 | 1,089 | 1,093 | 19,800 | 273.25 |
2015-02-19 | 1,095 | 1,099 | 1,087 | 1,092 | 17,000 | 273 |
2015-02-18 | 1,099 | 1,100 | 1,096 | 1,097 | 12,700 | 274.25 |
2015-02-17 | 1,095 | 1,101 | 1,090 | 1,099 | 26,300 | 274.75 |
2015-02-16 | 1,100 | 1,100 | 1,091 | 1,091 | 9,700 | 272.75 |
2015-02-13 | 1,100 | 1,100 | 1,077 | 1,092 | 16,700 | 273 |
2015-02-12 | 1,095 | 1,101 | 1,092 | 1,095 | 20,400 | 273.75 |
2015-02-10 | 1,083 | 1,097 | 1,080 | 1,093 | 9,100 | 273.25 |
2015-02-09 | 1,097 | 1,099 | 1,077 | 1,088 | 16,700 | 272 |
2015-02-06 | 1,074 | 1,100 | 1,065 | 1,087 | 32,100 | 271.75 |
2015-02-05 | 1,122 | 1,124 | 1,043 | 1,070 | 58,600 | 267.50 |
2015-02-04 | 1,141 | 1,165 | 1,122 | 1,160 | 15,700 | 290 |
2015-02-03 | 1,151 | 1,161 | 1,120 | 1,142 | 25,400 | 285.50 |
2015-02-02 | 1,200 | 1,200 | 1,127 | 1,150 | 57,600 | 287.50 |
2015-01-30 | 1,291 | 1,293 | 1,200 | 1,237 | 81,700 | 309.25 |
2015-01-29 | 1,292 | 1,300 | 1,289 | 1,296 | 8,000 | 324 |
2015-01-28 | 1,291 | 1,301 | 1,291 | 1,299 | 22,900 | 324.75 |
2015-01-27 | 1,290 | 1,300 | 1,290 | 1,300 | 8,300 | 325 |
2015-01-26 | 1,299 | 1,300 | 1,240 | 1,300 | 25,000 | 325 |
2015-01-23 | 1,300 | 1,300 | 1,296 | 1,300 | 17,000 | 325 |
2015-01-22 | 1,301 | 1,301 | 1,292 | 1,300 | 23,600 | 325 |
2015-01-21 | 1,300 | 1,300 | 1,295 | 1,300 | 6,600 | 325 |
2015-01-20 | 1,300 | 1,300 | 1,295 | 1,300 | 9,100 | 325 |
2015-01-19 | 1,300 | 1,305 | 1,282 | 1,299 | 11,400 | 324.75 |
2015-01-16 | 1,278 | 1,299 | 1,271 | 1,299 | 9,000 | 324.75 |
2015-01-15 | 1,300 | 1,300 | 1,282 | 1,283 | 11,300 | 320.75 |
2015-01-14 | 1,321 | 1,326 | 1,306 | 1,317 | 8,000 | 329.25 |
2015-01-13 | 1,304 | 1,327 | 1,301 | 1,327 | 13,400 | 331.75 |
2015-01-09 | 1,370 | 1,370 | 1,275 | 1,303 | 29,900 | 325.75 |
2015-01-08 | 1,300 | 1,369 | 1,300 | 1,362 | 9,800 | 340.50 |
2015-01-07 | 1,275 | 1,320 | 1,270 | 1,293 | 6,200 | 323.25 |
2015-01-06 | 1,312 | 1,312 | 1,211 | 1,301 | 27,700 | 325.25 |
2015-01-05 | 1,264 | 1,365 | 1,264 | 1,330 | 23,900 | 332.50 |
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