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
2020-12-3092093491793056,400930
2020-12-2992293291192185,400921
2020-12-28959962919922107,400922
2020-12-2596597395195984,500959
2020-12-2494495994095972,800959
2020-12-23930951930943140,900943
2020-12-2292592791492583,400925
2020-12-2191092090892069,400920
2020-12-1892092390590796,500907
2020-12-1793293291492088,000920
2020-12-1694194192893083,400930
2020-12-1593694093193750,800937
2020-12-14935944931937121,700937
2020-12-1191793491792694,200926
2020-12-1092392391091386,000913
2020-12-0992192491692286,600922
2020-12-0891592591492163,900921
2020-12-07932932916916128,300916
2020-12-0493894692692886,300928
2020-12-0392594192194193,000941
2020-12-02934936921926121,000926
2020-12-01938943921925152,700925
2020-11-30949963938938208,200938
2020-11-2794596394295667,300956
2020-11-26953953938939105,900939
2020-11-2596297095295279,100952
2020-11-2496997295695685,800956
2020-11-2095796194695945,100959
2020-11-1995995994895744,100957
2020-11-18942969942959126,600959
2020-11-1796196394094492,500944
2020-11-1695095694095058,500950
2020-11-1394394493494073,600940
2020-11-1295895994194762,400947
2020-11-1194195593195596,500955
2020-11-10965970940940163,500940
2020-11-0995696494896083,700960
2020-11-06953961942947116,100947
2020-11-05941952938952115,000952
2020-11-0493393892593773,100937
2020-11-02922927908921108,600921
2020-10-30933941913917102,000917
2020-10-2992093591893183,000931
2020-10-2893394292493383,700933
2020-10-27907939900939134,000939
2020-10-26937944916920252,100920
2020-10-23961961920944252,800944
2020-10-22994995955960308,700960
2020-10-219861,0209801,012266,8001,012
2020-10-201,0011,003971979205,200979
2020-10-191,0161,0259961,001217,1001,001
2020-10-161,0311,040993993323,400993
2020-10-151,0511,0691,0221,030701,5001,030
2020-10-141,1611,1891,1591,182193,4001,182
2020-10-131,1961,1961,1521,156131,9001,156
2020-10-121,1631,1931,1631,18990,4001,189
2020-10-091,1751,1751,1481,165146,3001,165
2020-10-081,2181,2251,1681,175263,1001,175
2020-10-071,2381,2451,1961,216258,7001,216
2020-10-061,2021,2671,2021,247543,1001,247
2020-10-051,1741,1951,1621,194129,9001,194
2020-10-021,2001,2121,1431,146251,8001,146
2020-09-301,1791,1901,1691,170144,0001,170
2020-09-291,1691,1751,1621,175150,7001,175
2020-09-281,1591,1691,1411,15998,5001,159
2020-09-251,1511,1701,1501,162133,6001,162
2020-09-241,1451,1661,1351,13688,8001,136
2020-09-231,1621,1621,1391,151123,0001,151
2020-09-181,1501,1621,1361,150139,5001,150
2020-09-171,1331,1441,1221,13952,8001,139
2020-09-161,1301,1581,1221,138140,7001,138
2020-09-151,1021,1261,0981,12477,0001,124
2020-09-141,1211,1341,1131,12476,3001,124
2020-09-111,0891,1131,0831,11195,5001,111
2020-09-101,1141,1201,0871,089102,1001,089
2020-09-091,1261,1271,1131,12589,8001,125
2020-09-081,1301,1401,1181,135103,6001,135
2020-09-071,1271,1411,1191,128110,9001,128
2020-09-041,1171,1511,1071,146162,2001,146
2020-09-031,1101,1571,1001,151311,6001,151
2020-09-021,0861,1051,0631,095240,9001,095
2020-09-011,1901,2141,0801,087878,1001,087
2020-08-311,0961,1431,0961,135147,5001,135
2020-08-281,1331,1331,0771,085389,6001,085
2020-08-271,1801,1881,1601,160215,7001,160
2020-08-261,1811,1861,1731,181104,4001,181
2020-08-251,2101,2171,1881,188118,2001,188
2020-08-241,2001,2081,1751,207143,9001,207
2020-08-211,1651,2071,1581,194253,6001,194
2020-08-201,1471,1541,1371,152113,2001,152
2020-08-191,1601,1651,1431,146145,5001,146
2020-08-181,1581,1621,1471,159119,4001,159
2020-08-171,1501,1591,1421,146110,1001,146
2020-08-141,1771,1781,1421,152135,6001,152
2020-08-131,2071,2101,1731,176126,3001,176
2020-08-121,2051,2201,1881,202177,3001,202
2020-08-111,1941,2091,1761,200236,3001,200
2020-08-071,1201,1671,1181,164346,5001,164
2020-08-061,1131,1131,0921,110144,4001,110
2020-08-051,0981,1111,0881,107154,8001,107
2020-08-041,0851,0971,0711,096100,4001,096
2020-08-031,0701,0841,0541,071158,6001,071
2020-07-311,0971,0971,0461,060319,5001,060
2020-07-301,0791,1011,0791,100223,4001,100
2020-07-291,0761,0851,0651,073162,2001,073
2020-07-281,1151,1181,0721,080168,8001,080
2020-07-271,1051,1261,0811,092313,8001,092
2020-07-221,0291,0651,0121,065196,7001,065
2020-07-211,0271,0391,0181,030128,6001,030
2020-07-209951,0149841,014287,8001,014
2020-07-171,0131,015964980503,500980
2020-07-161,0231,0319911,002314,5001,002
2020-07-151,0451,0661,0101,029309,0001,029
2020-07-141,0701,0709711,011772,7001,011
2020-07-131,2501,2561,0701,077783,4001,077
2020-07-101,0951,1841,0871,153364,4001,153
2020-07-091,0871,0921,0751,08089,4001,080
2020-07-081,0631,0941,0631,079100,1001,079
2020-07-071,0641,0741,0491,06561,5001,065
2020-07-061,0461,0671,0431,06472,1001,064
2020-07-031,0301,0501,0301,04653,4001,046
2020-07-021,0541,0541,0181,02377,3001,023
2020-07-011,0991,0991,0461,048105,4001,048
2020-06-301,0661,0921,0631,08397,0001,083
2020-06-291,0651,0981,0531,057141,6001,057
2020-06-261,0491,0581,0331,05868,5001,058
2020-06-251,0281,0461,0211,04252,8001,042
2020-06-241,0421,0461,0211,02842,5001,028
2020-06-231,0551,0551,0331,04257,1001,042
2020-06-221,0551,0681,0481,05776,5001,057
2020-06-191,0481,0581,0361,05252,5001,052
2020-06-181,0511,0551,0371,05541,3001,055
2020-06-171,0371,0611,0371,05730,5001,057
2020-06-161,0551,0551,0371,05233,6001,052
2020-06-151,0601,0601,0251,02543,7001,025
2020-06-121,0201,0571,0101,05369,3001,053
2020-06-111,0801,0871,0611,06133,7001,061
2020-06-101,0751,0861,0651,08529,6001,085
2020-06-091,0891,0891,0601,07145,2001,071
2020-06-081,0901,0961,0821,09272,4001,092
2020-06-051,0901,0951,0781,08270,9001,082
2020-06-041,0881,0961,0711,09099,5001,090
2020-06-031,0661,0761,0511,06661,5001,066
2020-06-021,0751,0821,0561,06278,3001,062
2020-06-011,0561,0671,0381,06171,9001,061
2020-05-291,0201,0401,0201,02960,5001,029
2020-05-281,0291,0291,0091,02149,3001,021
2020-05-271,0331,0331,0061,03156,3001,031
2020-05-261,0101,0341,0081,03396,6001,033
2020-05-2599099898499854,400998
2020-05-2297597896796944,100969
2020-05-211,0031,00397797757,800977
2020-05-201,0071,0241,0031,00758,6001,007
2020-05-191,0061,0179901,010109,4001,010
2020-05-18959995955994101,900994
2020-05-1594095692395671,000956
2020-05-1493296692893798,000937
2020-05-13958958927929140,900929
2020-05-12978981963972125,700972
2020-05-11981985962981163,500981
2020-05-08992998971981163,300981
2020-05-07993993967977141,800977
2020-05-0197499096398570,900985
2020-04-309991,003977977110,000977
2020-04-28975989946986164,200986
2020-04-27979993963967102,000967
2020-04-2498898896697688,800976
2020-04-23959980956973124,500973
2020-04-2293395190591775,100917
2020-04-21973979948948103,200948
2020-04-20960990960987131,200987
2020-04-17933938911933138,000933
2020-04-16882915877915137,200915
2020-04-15882929870873185,800873
2020-04-14868903853868322,200868
2020-04-13870874838853158,700853
2020-04-1086687184386791,800867
2020-04-09869880839871174,400871
2020-04-08822890797862327,000862
2020-04-0781582078379668,900796
2020-04-06764804764792104,600792
2020-04-03763795759767144,400767
2020-04-0278079375876176,400761
2020-04-01827843791795185,100795
2020-03-31842851796815169,200815
2020-03-30810859802857188,300857
2020-03-27803819793819194,100819
2020-03-26741805739779407,100779
2020-03-2578578578578518,500785
2020-03-24682690671685147,100685
2020-03-23653666633662173,100662
2020-03-19681694640652139,100652
2020-03-18711715666669209,100669
2020-03-17637686621674148,200674
2020-03-16668693635657134,400657
2020-03-13630645611628223,200628
2020-03-12733741695695183,000695
2020-03-11762780747748114,600748
2020-03-10678779678773218,700773
2020-03-09776784747758237,600758
2020-03-06830837802806121,600806
2020-03-05857868837842129,500842
2020-03-04835854826842132,300842
2020-03-03920920850850188,800850
2020-03-02813890813876261,100876
2020-02-28851882840841287,600841
2020-02-27973981921926267,500926
2020-02-269961,007971985209,300985
2020-02-251,0051,0371,0021,003256,3001,003
2020-02-211,0691,0731,0381,055209,7001,055
2020-02-201,0771,0891,0511,073147,1001,073
2020-02-191,0671,0871,0611,081109,0001,081
2020-02-181,1341,1361,0681,068156,0001,068
2020-02-171,1301,1521,1171,145210,0001,145
2020-02-141,1301,1341,1071,13080,3001,130
2020-02-131,1351,1531,1281,13385,6001,133
2020-02-121,1201,1431,1181,13662,0001,136
2020-02-101,1221,1391,1181,12851,5001,128
2020-02-071,1431,1461,1201,12253,4001,122
2020-02-061,1641,1641,1291,133100,0001,133
2020-02-051,1151,1621,1111,155169,7001,155
2020-02-041,0931,1111,0801,10564,4001,105
2020-02-031,1501,1801,0921,097177,9001,097
2020-01-311,0701,0991,0701,07955,7001,079
2020-01-301,1021,1051,0701,077101,3001,077
2020-01-291,1311,1371,1021,10281,0001,102
2020-01-281,1151,1451,1021,136100,1001,136
2020-01-271,1251,1351,1051,12193,5001,121
2020-01-241,1631,1691,1301,152123,2001,152
2020-01-231,1581,1681,1361,15091,7001,150
2020-01-221,1321,1641,1241,148132,0001,148
2020-01-211,1021,1411,0911,130190,1001,130
2020-01-201,1221,1301,1011,106175,8001,106
2020-01-171,2001,2001,1541,161226,5001,161
2020-01-161,1491,2201,1261,210432,9001,210
2020-01-151,1041,1941,0771,149824,3001,149
2020-01-141,0001,1219991,121802,0001,121
2020-01-10990995971971168,400971
2020-01-091,0021,007978986188,100986
2020-01-081,0031,006978992115,200992
2020-01-071,0101,0191,0011,01673,3001,016
2020-01-061,0151,0189981,00190,3001,001

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