7818 (株)トランザクション の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,037 | 1,040 | 1,016 | 1,018 | 79,400 | 1,018 |
2019-12-27 | 1,011 | 1,032 | 1,009 | 1,022 | 141,300 | 1,022 |
2019-12-26 | 1,013 | 1,018 | 993 | 1,002 | 82,800 | 1,002 |
2019-12-25 | 996 | 1,006 | 993 | 998 | 56,100 | 998 |
2019-12-24 | 984 | 997 | 983 | 989 | 41,300 | 989 |
2019-12-23 | 984 | 994 | 980 | 984 | 47,900 | 984 |
2019-12-20 | 985 | 985 | 966 | 977 | 158,100 | 977 |
2019-12-19 | 987 | 996 | 972 | 987 | 112,200 | 987 |
2019-12-18 | 1,015 | 1,015 | 980 | 988 | 166,400 | 988 |
2019-12-17 | 1,018 | 1,024 | 1,011 | 1,020 | 59,500 | 1,020 |
2019-12-16 | 1,021 | 1,036 | 1,016 | 1,018 | 66,800 | 1,018 |
2019-12-13 | 1,062 | 1,063 | 1,010 | 1,022 | 126,700 | 1,022 |
2019-12-12 | 1,051 | 1,056 | 1,036 | 1,049 | 59,900 | 1,049 |
2019-12-11 | 1,068 | 1,078 | 1,046 | 1,051 | 71,900 | 1,051 |
2019-12-10 | 1,050 | 1,098 | 1,050 | 1,063 | 278,400 | 1,063 |
2019-12-09 | 1,006 | 1,033 | 1,005 | 1,033 | 183,100 | 1,033 |
2019-12-06 | 996 | 997 | 983 | 994 | 65,400 | 994 |
2019-12-05 | 1,007 | 1,007 | 991 | 993 | 50,300 | 993 |
2019-12-04 | 1,008 | 1,008 | 997 | 1,007 | 29,700 | 1,007 |
2019-12-03 | 995 | 1,014 | 988 | 1,011 | 104,300 | 1,011 |
2019-12-02 | 1,000 | 1,020 | 1,000 | 1,000 | 67,100 | 1,000 |
2019-11-29 | 1,013 | 1,016 | 997 | 1,000 | 54,000 | 1,000 |
2019-11-28 | 1,015 | 1,019 | 1,008 | 1,013 | 43,000 | 1,013 |
2019-11-27 | 1,007 | 1,019 | 1,005 | 1,015 | 42,500 | 1,015 |
2019-11-26 | 1,011 | 1,014 | 1,003 | 1,007 | 54,200 | 1,007 |
2019-11-25 | 1,036 | 1,036 | 1,009 | 1,011 | 73,300 | 1,011 |
2019-11-22 | 1,002 | 1,012 | 999 | 1,006 | 89,000 | 1,006 |
2019-11-21 | 981 | 998 | 974 | 997 | 101,300 | 997 |
2019-11-20 | 979 | 986 | 970 | 978 | 47,300 | 978 |
2019-11-19 | 985 | 989 | 973 | 979 | 41,000 | 979 |
2019-11-18 | 973 | 987 | 971 | 984 | 55,900 | 984 |
2019-11-15 | 955 | 984 | 955 | 981 | 108,300 | 981 |
2019-11-14 | 970 | 971 | 953 | 954 | 73,900 | 954 |
2019-11-13 | 969 | 975 | 957 | 961 | 63,100 | 961 |
2019-11-12 | 970 | 980 | 968 | 970 | 104,100 | 970 |
2019-11-11 | 955 | 976 | 955 | 969 | 97,200 | 969 |
2019-11-08 | 970 | 974 | 948 | 952 | 110,200 | 952 |
2019-11-07 | 945 | 964 | 940 | 962 | 109,600 | 962 |
2019-11-06 | 957 | 957 | 935 | 941 | 87,600 | 941 |
2019-11-05 | 975 | 975 | 946 | 947 | 142,700 | 947 |
2019-11-01 | 954 | 960 | 948 | 954 | 58,100 | 954 |
2019-10-31 | 960 | 983 | 954 | 958 | 190,700 | 958 |
2019-10-30 | 946 | 956 | 935 | 956 | 132,600 | 956 |
2019-10-29 | 939 | 956 | 934 | 943 | 195,400 | 943 |
2019-10-28 | 918 | 934 | 916 | 928 | 155,300 | 928 |
2019-10-25 | 916 | 921 | 907 | 911 | 68,600 | 911 |
2019-10-24 | 924 | 926 | 910 | 913 | 106,800 | 913 |
2019-10-23 | 914 | 928 | 911 | 926 | 113,800 | 926 |
2019-10-21 | 901 | 921 | 901 | 914 | 93,400 | 914 |
2019-10-18 | 920 | 924 | 899 | 901 | 138,800 | 901 |
2019-10-17 | 934 | 936 | 917 | 917 | 116,000 | 917 |
2019-10-16 | 934 | 945 | 923 | 933 | 293,800 | 933 |
2019-10-15 | 885 | 923 | 866 | 912 | 366,300 | 912 |
2019-10-11 | 920 | 923 | 886 | 886 | 580,200 | 886 |
2019-10-10 | 947 | 947 | 883 | 890 | 677,100 | 890 |
2019-10-09 | 940 | 951 | 929 | 951 | 223,300 | 951 |
2019-10-08 | 942 | 956 | 918 | 954 | 332,900 | 954 |
2019-10-07 | 1,010 | 1,010 | 935 | 950 | 525,100 | 950 |
2019-10-04 | 1,029 | 1,041 | 1,006 | 1,017 | 211,100 | 1,017 |
2019-10-03 | 1,047 | 1,051 | 1,036 | 1,046 | 96,000 | 1,046 |
2019-10-02 | 1,060 | 1,074 | 1,044 | 1,068 | 105,400 | 1,068 |
2019-10-01 | 1,030 | 1,060 | 1,029 | 1,056 | 105,000 | 1,056 |
2019-09-30 | 1,048 | 1,049 | 1,027 | 1,028 | 75,600 | 1,028 |
2019-09-27 | 1,065 | 1,066 | 1,022 | 1,053 | 157,000 | 1,053 |
2019-09-26 | 1,051 | 1,072 | 1,041 | 1,056 | 158,200 | 1,056 |
2019-09-25 | 1,026 | 1,053 | 1,022 | 1,046 | 131,200 | 1,046 |
2019-09-24 | 1,012 | 1,035 | 1,010 | 1,019 | 87,400 | 1,019 |
2019-09-20 | 1,007 | 1,015 | 998 | 1,004 | 73,400 | 1,004 |
2019-09-19 | 1,000 | 1,008 | 989 | 999 | 112,300 | 999 |
2019-09-18 | 981 | 986 | 971 | 984 | 128,100 | 984 |
2019-09-17 | 993 | 993 | 968 | 972 | 125,600 | 972 |
2019-09-13 | 1,007 | 1,012 | 973 | 995 | 222,300 | 995 |
2019-09-12 | 1,029 | 1,058 | 1,000 | 1,020 | 212,600 | 1,020 |
2019-09-11 | 1,038 | 1,058 | 1,027 | 1,052 | 73,100 | 1,052 |
2019-09-10 | 1,100 | 1,101 | 1,037 | 1,039 | 207,200 | 1,039 |
2019-09-09 | 1,120 | 1,128 | 1,090 | 1,111 | 176,900 | 1,111 |
2019-09-06 | 1,075 | 1,120 | 1,071 | 1,118 | 295,500 | 1,118 |
2019-09-05 | 1,043 | 1,055 | 1,039 | 1,054 | 106,300 | 1,054 |
2019-09-04 | 1,046 | 1,046 | 1,027 | 1,033 | 67,000 | 1,033 |
2019-09-03 | 1,016 | 1,058 | 1,016 | 1,047 | 160,000 | 1,047 |
2019-09-02 | 1,037 | 1,044 | 1,011 | 1,013 | 92,700 | 1,013 |
2019-08-30 | 1,026 | 1,043 | 1,023 | 1,042 | 82,400 | 1,042 |
2019-08-29 | 1,019 | 1,032 | 1,006 | 1,027 | 138,300 | 1,027 |
2019-08-28 | 1,049 | 1,065 | 1,047 | 1,050 | 163,300 | 1,050 |
2019-08-27 | 1,059 | 1,063 | 1,044 | 1,044 | 103,200 | 1,044 |
2019-08-26 | 1,025 | 1,051 | 1,013 | 1,048 | 130,700 | 1,048 |
2019-08-23 | 1,075 | 1,083 | 1,043 | 1,061 | 126,400 | 1,061 |
2019-08-22 | 1,086 | 1,090 | 1,072 | 1,080 | 148,500 | 1,080 |
2019-08-21 | 1,072 | 1,085 | 1,068 | 1,075 | 93,100 | 1,075 |
2019-08-20 | 1,090 | 1,095 | 1,073 | 1,082 | 93,500 | 1,082 |
2019-08-19 | 1,097 | 1,111 | 1,074 | 1,085 | 161,000 | 1,085 |
2019-08-16 | 1,100 | 1,103 | 1,078 | 1,092 | 126,000 | 1,092 |
2019-08-15 | 1,072 | 1,104 | 1,056 | 1,097 | 174,200 | 1,097 |
2019-08-14 | 1,152 | 1,152 | 1,072 | 1,102 | 234,900 | 1,102 |
2019-08-13 | 1,121 | 1,151 | 1,118 | 1,147 | 235,600 | 1,147 |
2019-08-09 | 1,119 | 1,134 | 1,118 | 1,121 | 259,900 | 1,121 |
2019-08-08 | 1,051 | 1,107 | 1,051 | 1,102 | 316,900 | 1,102 |
2019-08-07 | 1,021 | 1,048 | 1,021 | 1,041 | 186,200 | 1,041 |
2019-08-06 | 1,003 | 1,018 | 981 | 1,007 | 281,600 | 1,007 |
2019-08-05 | 1,044 | 1,076 | 1,031 | 1,047 | 257,900 | 1,047 |
2019-08-02 | 1,056 | 1,073 | 1,040 | 1,051 | 249,800 | 1,051 |
2019-08-01 | 1,055 | 1,073 | 1,046 | 1,073 | 181,800 | 1,073 |
2019-07-31 | 1,061 | 1,075 | 1,050 | 1,072 | 224,500 | 1,072 |
2019-07-30 | 1,054 | 1,079 | 1,052 | 1,075 | 286,600 | 1,075 |
2019-07-29 | 1,034 | 1,054 | 1,019 | 1,051 | 269,800 | 1,051 |
2019-07-26 | 1,018 | 1,035 | 1,014 | 1,031 | 126,300 | 1,031 |
2019-07-25 | 1,020 | 1,034 | 1,012 | 1,018 | 127,200 | 1,018 |
2019-07-24 | 1,002 | 1,031 | 1,002 | 1,014 | 245,800 | 1,014 |
2019-07-23 | 943 | 1,004 | 936 | 982 | 472,800 | 982 |
2019-07-22 | 948 | 952 | 920 | 921 | 149,600 | 921 |
2019-07-19 | 947 | 955 | 940 | 951 | 98,000 | 951 |
2019-07-18 | 965 | 967 | 932 | 939 | 195,700 | 939 |
2019-07-17 | 970 | 980 | 960 | 980 | 100,500 | 980 |
2019-07-16 | 981 | 989 | 954 | 967 | 130,600 | 967 |
2019-07-12 | 978 | 986 | 966 | 981 | 224,700 | 981 |
2019-07-11 | 940 | 978 | 915 | 978 | 491,700 | 978 |
2019-07-10 | 937 | 955 | 934 | 936 | 229,800 | 936 |
2019-07-09 | 941 | 957 | 916 | 935 | 216,400 | 935 |
2019-07-08 | 955 | 967 | 933 | 933 | 222,700 | 933 |
2019-07-05 | 939 | 957 | 930 | 956 | 172,700 | 956 |
2019-07-04 | 932 | 943 | 917 | 939 | 144,900 | 939 |
2019-07-03 | 912 | 933 | 900 | 929 | 158,600 | 929 |
2019-07-02 | 914 | 920 | 899 | 916 | 123,500 | 916 |
2019-07-01 | 926 | 930 | 907 | 915 | 156,900 | 915 |
2019-06-28 | 916 | 938 | 896 | 910 | 290,400 | 910 |
2019-06-27 | 895 | 906 | 877 | 901 | 156,100 | 901 |
2019-06-26 | 868 | 889 | 858 | 886 | 151,500 | 886 |
2019-06-25 | 892 | 892 | 851 | 861 | 233,000 | 861 |
2019-06-24 | 946 | 946 | 892 | 900 | 234,700 | 900 |
2019-06-21 | 900 | 978 | 899 | 916 | 653,500 | 916 |
2019-06-20 | 885 | 891 | 855 | 891 | 201,100 | 891 |
2019-06-19 | 874 | 899 | 868 | 883 | 233,300 | 883 |
2019-06-18 | 873 | 885 | 844 | 844 | 232,800 | 844 |
2019-06-17 | 847 | 861 | 841 | 843 | 85,900 | 843 |
2019-06-14 | 821 | 832 | 811 | 832 | 67,300 | 832 |
2019-06-13 | 823 | 824 | 803 | 813 | 115,200 | 813 |
2019-06-12 | 849 | 849 | 825 | 827 | 70,400 | 827 |
2019-06-11 | 866 | 868 | 845 | 849 | 56,700 | 849 |
2019-06-10 | 871 | 876 | 854 | 866 | 125,700 | 866 |
2019-06-07 | 859 | 876 | 852 | 859 | 136,500 | 859 |
2019-06-06 | 825 | 860 | 824 | 841 | 189,400 | 841 |
2019-06-05 | 811 | 824 | 811 | 822 | 76,000 | 822 |
2019-06-04 | 793 | 805 | 788 | 805 | 41,600 | 805 |
2019-06-03 | 807 | 807 | 776 | 790 | 114,300 | 790 |
2019-05-31 | 810 | 814 | 802 | 807 | 57,000 | 807 |
2019-05-30 | 799 | 811 | 793 | 809 | 65,300 | 809 |
2019-05-29 | 792 | 805 | 788 | 803 | 69,700 | 803 |
2019-05-28 | 806 | 817 | 793 | 793 | 60,600 | 793 |
2019-05-27 | 809 | 811 | 806 | 806 | 28,300 | 806 |
2019-05-24 | 796 | 808 | 793 | 808 | 58,100 | 808 |
2019-05-23 | 811 | 817 | 796 | 805 | 35,200 | 805 |
2019-05-22 | 805 | 816 | 801 | 812 | 50,900 | 812 |
2019-05-21 | 808 | 809 | 793 | 796 | 45,200 | 796 |
2019-05-20 | 820 | 824 | 809 | 816 | 30,000 | 816 |
2019-05-17 | 805 | 820 | 802 | 820 | 83,700 | 820 |
2019-05-16 | 799 | 801 | 784 | 801 | 33,100 | 801 |
2019-05-15 | 782 | 808 | 778 | 799 | 120,900 | 799 |
2019-05-14 | 785 | 785 | 754 | 774 | 122,500 | 774 |
2019-05-13 | 807 | 812 | 790 | 790 | 81,400 | 790 |
2019-05-10 | 790 | 819 | 787 | 796 | 121,600 | 796 |
2019-05-09 | 795 | 802 | 784 | 789 | 99,000 | 789 |
2019-05-08 | 805 | 805 | 785 | 789 | 73,800 | 789 |
2019-05-07 | 800 | 815 | 800 | 806 | 80,700 | 806 |
2019-04-26 | 801 | 808 | 784 | 808 | 143,900 | 808 |
2019-04-25 | 811 | 822 | 802 | 803 | 164,400 | 803 |
2019-04-24 | 806 | 827 | 802 | 809 | 129,100 | 809 |
2019-04-23 | 805 | 811 | 782 | 806 | 127,500 | 806 |
2019-04-22 | 803 | 819 | 795 | 815 | 192,600 | 815 |
2019-04-19 | 772 | 809 | 770 | 797 | 263,600 | 797 |
2019-04-18 | 770 | 776 | 757 | 763 | 56,600 | 763 |
2019-04-17 | 769 | 776 | 757 | 770 | 84,600 | 770 |
2019-04-16 | 773 | 773 | 757 | 764 | 101,900 | 764 |
2019-04-15 | 790 | 803 | 773 | 779 | 119,700 | 779 |
2019-04-12 | 759 | 797 | 759 | 789 | 229,600 | 789 |
2019-04-11 | 799 | 803 | 745 | 752 | 261,700 | 752 |
2019-04-10 | 774 | 803 | 774 | 799 | 89,500 | 799 |
2019-04-09 | 785 | 789 | 775 | 779 | 71,400 | 779 |
2019-04-08 | 781 | 794 | 781 | 782 | 58,300 | 782 |
2019-04-05 | 781 | 794 | 777 | 780 | 53,500 | 780 |
2019-04-04 | 786 | 795 | 777 | 788 | 58,300 | 788 |
2019-04-03 | 768 | 789 | 754 | 787 | 98,300 | 787 |
2019-04-02 | 795 | 795 | 768 | 768 | 110,000 | 768 |
2019-04-01 | 785 | 797 | 778 | 790 | 130,800 | 790 |
2019-03-29 | 760 | 835 | 760 | 781 | 452,900 | 781 |
2019-03-28 | 743 | 748 | 725 | 743 | 94,800 | 743 |
2019-03-27 | 743 | 773 | 742 | 761 | 108,000 | 761 |
2019-03-26 | 726 | 749 | 722 | 741 | 165,800 | 741 |
2019-03-25 | 747 | 747 | 707 | 714 | 134,800 | 714 |
2019-03-22 | 761 | 767 | 745 | 767 | 70,500 | 767 |
2019-03-20 | 747 | 769 | 747 | 768 | 62,900 | 768 |
2019-03-19 | 747 | 751 | 734 | 747 | 60,900 | 747 |
2019-03-18 | 751 | 756 | 741 | 751 | 40,800 | 751 |
2019-03-15 | 741 | 751 | 736 | 748 | 43,100 | 748 |
2019-03-14 | 747 | 747 | 733 | 738 | 25,600 | 738 |
2019-03-13 | 740 | 743 | 729 | 737 | 29,300 | 737 |
2019-03-12 | 740 | 750 | 737 | 743 | 55,400 | 743 |
2019-03-11 | 726 | 733 | 718 | 725 | 37,600 | 725 |
2019-03-08 | 734 | 740 | 716 | 723 | 91,100 | 723 |
2019-03-07 | 772 | 772 | 745 | 748 | 86,900 | 748 |
2019-03-06 | 799 | 808 | 782 | 782 | 139,500 | 782 |
2019-03-05 | 770 | 796 | 754 | 795 | 177,200 | 795 |
2019-03-04 | 777 | 781 | 761 | 780 | 163,100 | 780 |
2019-03-01 | 743 | 754 | 732 | 750 | 110,500 | 750 |
2019-02-28 | 750 | 752 | 740 | 743 | 82,300 | 743 |
2019-02-27 | 714 | 750 | 712 | 744 | 143,300 | 744 |
2019-02-26 | 729 | 735 | 704 | 709 | 156,300 | 709 |
2019-02-25 | 726 | 742 | 726 | 732 | 153,500 | 732 |
2019-02-22 | 721 | 724 | 710 | 718 | 82,000 | 718 |
2019-02-21 | 724 | 732 | 715 | 721 | 110,700 | 721 |
2019-02-20 | 700 | 725 | 694 | 721 | 131,100 | 721 |
2019-02-19 | 704 | 704 | 690 | 693 | 101,200 | 693 |
2019-02-18 | 698 | 708 | 695 | 705 | 121,100 | 705 |
2019-02-15 | 694 | 695 | 688 | 688 | 77,800 | 688 |
2019-02-14 | 710 | 716 | 693 | 696 | 158,700 | 696 |
2019-02-13 | 708 | 709 | 698 | 707 | 100,000 | 707 |
2019-02-12 | 706 | 716 | 702 | 712 | 98,400 | 712 |
2019-02-08 | 706 | 714 | 705 | 706 | 84,800 | 706 |
2019-02-07 | 722 | 727 | 710 | 719 | 58,800 | 719 |
2019-02-06 | 738 | 738 | 726 | 729 | 57,100 | 729 |
2019-02-05 | 738 | 743 | 728 | 732 | 66,700 | 732 |
2019-02-04 | 734 | 743 | 731 | 738 | 87,400 | 738 |
2019-02-01 | 723 | 738 | 710 | 714 | 84,300 | 714 |
2019-01-31 | 699 | 726 | 696 | 725 | 108,000 | 725 |
2019-01-30 | 697 | 697 | 679 | 679 | 71,100 | 679 |
2019-01-29 | 700 | 700 | 685 | 692 | 118,300 | 692 |
2019-01-28 | 707 | 715 | 700 | 706 | 59,800 | 706 |
2019-01-25 | 692 | 714 | 678 | 700 | 111,400 | 700 |
2019-01-24 | 704 | 705 | 696 | 698 | 57,900 | 698 |
2019-01-23 | 711 | 711 | 693 | 704 | 88,000 | 704 |
2019-01-22 | 735 | 735 | 714 | 716 | 85,300 | 716 |
2019-01-21 | 740 | 751 | 734 | 734 | 84,700 | 734 |
2019-01-18 | 731 | 737 | 724 | 731 | 82,700 | 731 |
2019-01-17 | 719 | 724 | 711 | 724 | 74,500 | 724 |
2019-01-16 | 725 | 725 | 708 | 708 | 114,100 | 708 |
2019-01-15 | 728 | 736 | 702 | 719 | 215,700 | 719 |
2019-01-11 | 701 | 735 | 701 | 713 | 535,900 | 713 |
2019-01-10 | 646 | 664 | 627 | 661 | 177,000 | 661 |
2019-01-09 | 648 | 655 | 635 | 635 | 126,800 | 635 |
2019-01-08 | 635 | 640 | 629 | 636 | 92,400 | 636 |
2019-01-07 | 646 | 646 | 629 | 631 | 59,500 | 631 |
2019-01-04 | 604 | 611 | 596 | 611 | 95,100 | 611 |
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