7818 (株)トランザクション の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 920 | 934 | 917 | 930 | 56,400 | 930 |
2020-12-29 | 922 | 932 | 911 | 921 | 85,400 | 921 |
2020-12-28 | 959 | 962 | 919 | 922 | 107,400 | 922 |
2020-12-25 | 965 | 973 | 951 | 959 | 84,500 | 959 |
2020-12-24 | 944 | 959 | 940 | 959 | 72,800 | 959 |
2020-12-23 | 930 | 951 | 930 | 943 | 140,900 | 943 |
2020-12-22 | 925 | 927 | 914 | 925 | 83,400 | 925 |
2020-12-21 | 910 | 920 | 908 | 920 | 69,400 | 920 |
2020-12-18 | 920 | 923 | 905 | 907 | 96,500 | 907 |
2020-12-17 | 932 | 932 | 914 | 920 | 88,000 | 920 |
2020-12-16 | 941 | 941 | 928 | 930 | 83,400 | 930 |
2020-12-15 | 936 | 940 | 931 | 937 | 50,800 | 937 |
2020-12-14 | 935 | 944 | 931 | 937 | 121,700 | 937 |
2020-12-11 | 917 | 934 | 917 | 926 | 94,200 | 926 |
2020-12-10 | 923 | 923 | 910 | 913 | 86,000 | 913 |
2020-12-09 | 921 | 924 | 916 | 922 | 86,600 | 922 |
2020-12-08 | 915 | 925 | 914 | 921 | 63,900 | 921 |
2020-12-07 | 932 | 932 | 916 | 916 | 128,300 | 916 |
2020-12-04 | 938 | 946 | 926 | 928 | 86,300 | 928 |
2020-12-03 | 925 | 941 | 921 | 941 | 93,000 | 941 |
2020-12-02 | 934 | 936 | 921 | 926 | 121,000 | 926 |
2020-12-01 | 938 | 943 | 921 | 925 | 152,700 | 925 |
2020-11-30 | 949 | 963 | 938 | 938 | 208,200 | 938 |
2020-11-27 | 945 | 963 | 942 | 956 | 67,300 | 956 |
2020-11-26 | 953 | 953 | 938 | 939 | 105,900 | 939 |
2020-11-25 | 962 | 970 | 952 | 952 | 79,100 | 952 |
2020-11-24 | 969 | 972 | 956 | 956 | 85,800 | 956 |
2020-11-20 | 957 | 961 | 946 | 959 | 45,100 | 959 |
2020-11-19 | 959 | 959 | 948 | 957 | 44,100 | 957 |
2020-11-18 | 942 | 969 | 942 | 959 | 126,600 | 959 |
2020-11-17 | 961 | 963 | 940 | 944 | 92,500 | 944 |
2020-11-16 | 950 | 956 | 940 | 950 | 58,500 | 950 |
2020-11-13 | 943 | 944 | 934 | 940 | 73,600 | 940 |
2020-11-12 | 958 | 959 | 941 | 947 | 62,400 | 947 |
2020-11-11 | 941 | 955 | 931 | 955 | 96,500 | 955 |
2020-11-10 | 965 | 970 | 940 | 940 | 163,500 | 940 |
2020-11-09 | 956 | 964 | 948 | 960 | 83,700 | 960 |
2020-11-06 | 953 | 961 | 942 | 947 | 116,100 | 947 |
2020-11-05 | 941 | 952 | 938 | 952 | 115,000 | 952 |
2020-11-04 | 933 | 938 | 925 | 937 | 73,100 | 937 |
2020-11-02 | 922 | 927 | 908 | 921 | 108,600 | 921 |
2020-10-30 | 933 | 941 | 913 | 917 | 102,000 | 917 |
2020-10-29 | 920 | 935 | 918 | 931 | 83,000 | 931 |
2020-10-28 | 933 | 942 | 924 | 933 | 83,700 | 933 |
2020-10-27 | 907 | 939 | 900 | 939 | 134,000 | 939 |
2020-10-26 | 937 | 944 | 916 | 920 | 252,100 | 920 |
2020-10-23 | 961 | 961 | 920 | 944 | 252,800 | 944 |
2020-10-22 | 994 | 995 | 955 | 960 | 308,700 | 960 |
2020-10-21 | 986 | 1,020 | 980 | 1,012 | 266,800 | 1,012 |
2020-10-20 | 1,001 | 1,003 | 971 | 979 | 205,200 | 979 |
2020-10-19 | 1,016 | 1,025 | 996 | 1,001 | 217,100 | 1,001 |
2020-10-16 | 1,031 | 1,040 | 993 | 993 | 323,400 | 993 |
2020-10-15 | 1,051 | 1,069 | 1,022 | 1,030 | 701,500 | 1,030 |
2020-10-14 | 1,161 | 1,189 | 1,159 | 1,182 | 193,400 | 1,182 |
2020-10-13 | 1,196 | 1,196 | 1,152 | 1,156 | 131,900 | 1,156 |
2020-10-12 | 1,163 | 1,193 | 1,163 | 1,189 | 90,400 | 1,189 |
2020-10-09 | 1,175 | 1,175 | 1,148 | 1,165 | 146,300 | 1,165 |
2020-10-08 | 1,218 | 1,225 | 1,168 | 1,175 | 263,100 | 1,175 |
2020-10-07 | 1,238 | 1,245 | 1,196 | 1,216 | 258,700 | 1,216 |
2020-10-06 | 1,202 | 1,267 | 1,202 | 1,247 | 543,100 | 1,247 |
2020-10-05 | 1,174 | 1,195 | 1,162 | 1,194 | 129,900 | 1,194 |
2020-10-02 | 1,200 | 1,212 | 1,143 | 1,146 | 251,800 | 1,146 |
2020-09-30 | 1,179 | 1,190 | 1,169 | 1,170 | 144,000 | 1,170 |
2020-09-29 | 1,169 | 1,175 | 1,162 | 1,175 | 150,700 | 1,175 |
2020-09-28 | 1,159 | 1,169 | 1,141 | 1,159 | 98,500 | 1,159 |
2020-09-25 | 1,151 | 1,170 | 1,150 | 1,162 | 133,600 | 1,162 |
2020-09-24 | 1,145 | 1,166 | 1,135 | 1,136 | 88,800 | 1,136 |
2020-09-23 | 1,162 | 1,162 | 1,139 | 1,151 | 123,000 | 1,151 |
2020-09-18 | 1,150 | 1,162 | 1,136 | 1,150 | 139,500 | 1,150 |
2020-09-17 | 1,133 | 1,144 | 1,122 | 1,139 | 52,800 | 1,139 |
2020-09-16 | 1,130 | 1,158 | 1,122 | 1,138 | 140,700 | 1,138 |
2020-09-15 | 1,102 | 1,126 | 1,098 | 1,124 | 77,000 | 1,124 |
2020-09-14 | 1,121 | 1,134 | 1,113 | 1,124 | 76,300 | 1,124 |
2020-09-11 | 1,089 | 1,113 | 1,083 | 1,111 | 95,500 | 1,111 |
2020-09-10 | 1,114 | 1,120 | 1,087 | 1,089 | 102,100 | 1,089 |
2020-09-09 | 1,126 | 1,127 | 1,113 | 1,125 | 89,800 | 1,125 |
2020-09-08 | 1,130 | 1,140 | 1,118 | 1,135 | 103,600 | 1,135 |
2020-09-07 | 1,127 | 1,141 | 1,119 | 1,128 | 110,900 | 1,128 |
2020-09-04 | 1,117 | 1,151 | 1,107 | 1,146 | 162,200 | 1,146 |
2020-09-03 | 1,110 | 1,157 | 1,100 | 1,151 | 311,600 | 1,151 |
2020-09-02 | 1,086 | 1,105 | 1,063 | 1,095 | 240,900 | 1,095 |
2020-09-01 | 1,190 | 1,214 | 1,080 | 1,087 | 878,100 | 1,087 |
2020-08-31 | 1,096 | 1,143 | 1,096 | 1,135 | 147,500 | 1,135 |
2020-08-28 | 1,133 | 1,133 | 1,077 | 1,085 | 389,600 | 1,085 |
2020-08-27 | 1,180 | 1,188 | 1,160 | 1,160 | 215,700 | 1,160 |
2020-08-26 | 1,181 | 1,186 | 1,173 | 1,181 | 104,400 | 1,181 |
2020-08-25 | 1,210 | 1,217 | 1,188 | 1,188 | 118,200 | 1,188 |
2020-08-24 | 1,200 | 1,208 | 1,175 | 1,207 | 143,900 | 1,207 |
2020-08-21 | 1,165 | 1,207 | 1,158 | 1,194 | 253,600 | 1,194 |
2020-08-20 | 1,147 | 1,154 | 1,137 | 1,152 | 113,200 | 1,152 |
2020-08-19 | 1,160 | 1,165 | 1,143 | 1,146 | 145,500 | 1,146 |
2020-08-18 | 1,158 | 1,162 | 1,147 | 1,159 | 119,400 | 1,159 |
2020-08-17 | 1,150 | 1,159 | 1,142 | 1,146 | 110,100 | 1,146 |
2020-08-14 | 1,177 | 1,178 | 1,142 | 1,152 | 135,600 | 1,152 |
2020-08-13 | 1,207 | 1,210 | 1,173 | 1,176 | 126,300 | 1,176 |
2020-08-12 | 1,205 | 1,220 | 1,188 | 1,202 | 177,300 | 1,202 |
2020-08-11 | 1,194 | 1,209 | 1,176 | 1,200 | 236,300 | 1,200 |
2020-08-07 | 1,120 | 1,167 | 1,118 | 1,164 | 346,500 | 1,164 |
2020-08-06 | 1,113 | 1,113 | 1,092 | 1,110 | 144,400 | 1,110 |
2020-08-05 | 1,098 | 1,111 | 1,088 | 1,107 | 154,800 | 1,107 |
2020-08-04 | 1,085 | 1,097 | 1,071 | 1,096 | 100,400 | 1,096 |
2020-08-03 | 1,070 | 1,084 | 1,054 | 1,071 | 158,600 | 1,071 |
2020-07-31 | 1,097 | 1,097 | 1,046 | 1,060 | 319,500 | 1,060 |
2020-07-30 | 1,079 | 1,101 | 1,079 | 1,100 | 223,400 | 1,100 |
2020-07-29 | 1,076 | 1,085 | 1,065 | 1,073 | 162,200 | 1,073 |
2020-07-28 | 1,115 | 1,118 | 1,072 | 1,080 | 168,800 | 1,080 |
2020-07-27 | 1,105 | 1,126 | 1,081 | 1,092 | 313,800 | 1,092 |
2020-07-22 | 1,029 | 1,065 | 1,012 | 1,065 | 196,700 | 1,065 |
2020-07-21 | 1,027 | 1,039 | 1,018 | 1,030 | 128,600 | 1,030 |
2020-07-20 | 995 | 1,014 | 984 | 1,014 | 287,800 | 1,014 |
2020-07-17 | 1,013 | 1,015 | 964 | 980 | 503,500 | 980 |
2020-07-16 | 1,023 | 1,031 | 991 | 1,002 | 314,500 | 1,002 |
2020-07-15 | 1,045 | 1,066 | 1,010 | 1,029 | 309,000 | 1,029 |
2020-07-14 | 1,070 | 1,070 | 971 | 1,011 | 772,700 | 1,011 |
2020-07-13 | 1,250 | 1,256 | 1,070 | 1,077 | 783,400 | 1,077 |
2020-07-10 | 1,095 | 1,184 | 1,087 | 1,153 | 364,400 | 1,153 |
2020-07-09 | 1,087 | 1,092 | 1,075 | 1,080 | 89,400 | 1,080 |
2020-07-08 | 1,063 | 1,094 | 1,063 | 1,079 | 100,100 | 1,079 |
2020-07-07 | 1,064 | 1,074 | 1,049 | 1,065 | 61,500 | 1,065 |
2020-07-06 | 1,046 | 1,067 | 1,043 | 1,064 | 72,100 | 1,064 |
2020-07-03 | 1,030 | 1,050 | 1,030 | 1,046 | 53,400 | 1,046 |
2020-07-02 | 1,054 | 1,054 | 1,018 | 1,023 | 77,300 | 1,023 |
2020-07-01 | 1,099 | 1,099 | 1,046 | 1,048 | 105,400 | 1,048 |
2020-06-30 | 1,066 | 1,092 | 1,063 | 1,083 | 97,000 | 1,083 |
2020-06-29 | 1,065 | 1,098 | 1,053 | 1,057 | 141,600 | 1,057 |
2020-06-26 | 1,049 | 1,058 | 1,033 | 1,058 | 68,500 | 1,058 |
2020-06-25 | 1,028 | 1,046 | 1,021 | 1,042 | 52,800 | 1,042 |
2020-06-24 | 1,042 | 1,046 | 1,021 | 1,028 | 42,500 | 1,028 |
2020-06-23 | 1,055 | 1,055 | 1,033 | 1,042 | 57,100 | 1,042 |
2020-06-22 | 1,055 | 1,068 | 1,048 | 1,057 | 76,500 | 1,057 |
2020-06-19 | 1,048 | 1,058 | 1,036 | 1,052 | 52,500 | 1,052 |
2020-06-18 | 1,051 | 1,055 | 1,037 | 1,055 | 41,300 | 1,055 |
2020-06-17 | 1,037 | 1,061 | 1,037 | 1,057 | 30,500 | 1,057 |
2020-06-16 | 1,055 | 1,055 | 1,037 | 1,052 | 33,600 | 1,052 |
2020-06-15 | 1,060 | 1,060 | 1,025 | 1,025 | 43,700 | 1,025 |
2020-06-12 | 1,020 | 1,057 | 1,010 | 1,053 | 69,300 | 1,053 |
2020-06-11 | 1,080 | 1,087 | 1,061 | 1,061 | 33,700 | 1,061 |
2020-06-10 | 1,075 | 1,086 | 1,065 | 1,085 | 29,600 | 1,085 |
2020-06-09 | 1,089 | 1,089 | 1,060 | 1,071 | 45,200 | 1,071 |
2020-06-08 | 1,090 | 1,096 | 1,082 | 1,092 | 72,400 | 1,092 |
2020-06-05 | 1,090 | 1,095 | 1,078 | 1,082 | 70,900 | 1,082 |
2020-06-04 | 1,088 | 1,096 | 1,071 | 1,090 | 99,500 | 1,090 |
2020-06-03 | 1,066 | 1,076 | 1,051 | 1,066 | 61,500 | 1,066 |
2020-06-02 | 1,075 | 1,082 | 1,056 | 1,062 | 78,300 | 1,062 |
2020-06-01 | 1,056 | 1,067 | 1,038 | 1,061 | 71,900 | 1,061 |
2020-05-29 | 1,020 | 1,040 | 1,020 | 1,029 | 60,500 | 1,029 |
2020-05-28 | 1,029 | 1,029 | 1,009 | 1,021 | 49,300 | 1,021 |
2020-05-27 | 1,033 | 1,033 | 1,006 | 1,031 | 56,300 | 1,031 |
2020-05-26 | 1,010 | 1,034 | 1,008 | 1,033 | 96,600 | 1,033 |
2020-05-25 | 990 | 998 | 984 | 998 | 54,400 | 998 |
2020-05-22 | 975 | 978 | 967 | 969 | 44,100 | 969 |
2020-05-21 | 1,003 | 1,003 | 977 | 977 | 57,800 | 977 |
2020-05-20 | 1,007 | 1,024 | 1,003 | 1,007 | 58,600 | 1,007 |
2020-05-19 | 1,006 | 1,017 | 990 | 1,010 | 109,400 | 1,010 |
2020-05-18 | 959 | 995 | 955 | 994 | 101,900 | 994 |
2020-05-15 | 940 | 956 | 923 | 956 | 71,000 | 956 |
2020-05-14 | 932 | 966 | 928 | 937 | 98,000 | 937 |
2020-05-13 | 958 | 958 | 927 | 929 | 140,900 | 929 |
2020-05-12 | 978 | 981 | 963 | 972 | 125,700 | 972 |
2020-05-11 | 981 | 985 | 962 | 981 | 163,500 | 981 |
2020-05-08 | 992 | 998 | 971 | 981 | 163,300 | 981 |
2020-05-07 | 993 | 993 | 967 | 977 | 141,800 | 977 |
2020-05-01 | 974 | 990 | 963 | 985 | 70,900 | 985 |
2020-04-30 | 999 | 1,003 | 977 | 977 | 110,000 | 977 |
2020-04-28 | 975 | 989 | 946 | 986 | 164,200 | 986 |
2020-04-27 | 979 | 993 | 963 | 967 | 102,000 | 967 |
2020-04-24 | 988 | 988 | 966 | 976 | 88,800 | 976 |
2020-04-23 | 959 | 980 | 956 | 973 | 124,500 | 973 |
2020-04-22 | 933 | 951 | 905 | 917 | 75,100 | 917 |
2020-04-21 | 973 | 979 | 948 | 948 | 103,200 | 948 |
2020-04-20 | 960 | 990 | 960 | 987 | 131,200 | 987 |
2020-04-17 | 933 | 938 | 911 | 933 | 138,000 | 933 |
2020-04-16 | 882 | 915 | 877 | 915 | 137,200 | 915 |
2020-04-15 | 882 | 929 | 870 | 873 | 185,800 | 873 |
2020-04-14 | 868 | 903 | 853 | 868 | 322,200 | 868 |
2020-04-13 | 870 | 874 | 838 | 853 | 158,700 | 853 |
2020-04-10 | 866 | 871 | 843 | 867 | 91,800 | 867 |
2020-04-09 | 869 | 880 | 839 | 871 | 174,400 | 871 |
2020-04-08 | 822 | 890 | 797 | 862 | 327,000 | 862 |
2020-04-07 | 815 | 820 | 783 | 796 | 68,900 | 796 |
2020-04-06 | 764 | 804 | 764 | 792 | 104,600 | 792 |
2020-04-03 | 763 | 795 | 759 | 767 | 144,400 | 767 |
2020-04-02 | 780 | 793 | 758 | 761 | 76,400 | 761 |
2020-04-01 | 827 | 843 | 791 | 795 | 185,100 | 795 |
2020-03-31 | 842 | 851 | 796 | 815 | 169,200 | 815 |
2020-03-30 | 810 | 859 | 802 | 857 | 188,300 | 857 |
2020-03-27 | 803 | 819 | 793 | 819 | 194,100 | 819 |
2020-03-26 | 741 | 805 | 739 | 779 | 407,100 | 779 |
2020-03-25 | 785 | 785 | 785 | 785 | 18,500 | 785 |
2020-03-24 | 682 | 690 | 671 | 685 | 147,100 | 685 |
2020-03-23 | 653 | 666 | 633 | 662 | 173,100 | 662 |
2020-03-19 | 681 | 694 | 640 | 652 | 139,100 | 652 |
2020-03-18 | 711 | 715 | 666 | 669 | 209,100 | 669 |
2020-03-17 | 637 | 686 | 621 | 674 | 148,200 | 674 |
2020-03-16 | 668 | 693 | 635 | 657 | 134,400 | 657 |
2020-03-13 | 630 | 645 | 611 | 628 | 223,200 | 628 |
2020-03-12 | 733 | 741 | 695 | 695 | 183,000 | 695 |
2020-03-11 | 762 | 780 | 747 | 748 | 114,600 | 748 |
2020-03-10 | 678 | 779 | 678 | 773 | 218,700 | 773 |
2020-03-09 | 776 | 784 | 747 | 758 | 237,600 | 758 |
2020-03-06 | 830 | 837 | 802 | 806 | 121,600 | 806 |
2020-03-05 | 857 | 868 | 837 | 842 | 129,500 | 842 |
2020-03-04 | 835 | 854 | 826 | 842 | 132,300 | 842 |
2020-03-03 | 920 | 920 | 850 | 850 | 188,800 | 850 |
2020-03-02 | 813 | 890 | 813 | 876 | 261,100 | 876 |
2020-02-28 | 851 | 882 | 840 | 841 | 287,600 | 841 |
2020-02-27 | 973 | 981 | 921 | 926 | 267,500 | 926 |
2020-02-26 | 996 | 1,007 | 971 | 985 | 209,300 | 985 |
2020-02-25 | 1,005 | 1,037 | 1,002 | 1,003 | 256,300 | 1,003 |
2020-02-21 | 1,069 | 1,073 | 1,038 | 1,055 | 209,700 | 1,055 |
2020-02-20 | 1,077 | 1,089 | 1,051 | 1,073 | 147,100 | 1,073 |
2020-02-19 | 1,067 | 1,087 | 1,061 | 1,081 | 109,000 | 1,081 |
2020-02-18 | 1,134 | 1,136 | 1,068 | 1,068 | 156,000 | 1,068 |
2020-02-17 | 1,130 | 1,152 | 1,117 | 1,145 | 210,000 | 1,145 |
2020-02-14 | 1,130 | 1,134 | 1,107 | 1,130 | 80,300 | 1,130 |
2020-02-13 | 1,135 | 1,153 | 1,128 | 1,133 | 85,600 | 1,133 |
2020-02-12 | 1,120 | 1,143 | 1,118 | 1,136 | 62,000 | 1,136 |
2020-02-10 | 1,122 | 1,139 | 1,118 | 1,128 | 51,500 | 1,128 |
2020-02-07 | 1,143 | 1,146 | 1,120 | 1,122 | 53,400 | 1,122 |
2020-02-06 | 1,164 | 1,164 | 1,129 | 1,133 | 100,000 | 1,133 |
2020-02-05 | 1,115 | 1,162 | 1,111 | 1,155 | 169,700 | 1,155 |
2020-02-04 | 1,093 | 1,111 | 1,080 | 1,105 | 64,400 | 1,105 |
2020-02-03 | 1,150 | 1,180 | 1,092 | 1,097 | 177,900 | 1,097 |
2020-01-31 | 1,070 | 1,099 | 1,070 | 1,079 | 55,700 | 1,079 |
2020-01-30 | 1,102 | 1,105 | 1,070 | 1,077 | 101,300 | 1,077 |
2020-01-29 | 1,131 | 1,137 | 1,102 | 1,102 | 81,000 | 1,102 |
2020-01-28 | 1,115 | 1,145 | 1,102 | 1,136 | 100,100 | 1,136 |
2020-01-27 | 1,125 | 1,135 | 1,105 | 1,121 | 93,500 | 1,121 |
2020-01-24 | 1,163 | 1,169 | 1,130 | 1,152 | 123,200 | 1,152 |
2020-01-23 | 1,158 | 1,168 | 1,136 | 1,150 | 91,700 | 1,150 |
2020-01-22 | 1,132 | 1,164 | 1,124 | 1,148 | 132,000 | 1,148 |
2020-01-21 | 1,102 | 1,141 | 1,091 | 1,130 | 190,100 | 1,130 |
2020-01-20 | 1,122 | 1,130 | 1,101 | 1,106 | 175,800 | 1,106 |
2020-01-17 | 1,200 | 1,200 | 1,154 | 1,161 | 226,500 | 1,161 |
2020-01-16 | 1,149 | 1,220 | 1,126 | 1,210 | 432,900 | 1,210 |
2020-01-15 | 1,104 | 1,194 | 1,077 | 1,149 | 824,300 | 1,149 |
2020-01-14 | 1,000 | 1,121 | 999 | 1,121 | 802,000 | 1,121 |
2020-01-10 | 990 | 995 | 971 | 971 | 168,400 | 971 |
2020-01-09 | 1,002 | 1,007 | 978 | 986 | 188,100 | 986 |
2020-01-08 | 1,003 | 1,006 | 978 | 992 | 115,200 | 992 |
2020-01-07 | 1,010 | 1,019 | 1,001 | 1,016 | 73,300 | 1,016 |
2020-01-06 | 1,015 | 1,018 | 998 | 1,001 | 90,300 | 1,001 |
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