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	465
2020-12-29	922	932	911	921	85,400	460.50
2020-12-28	959	962	919	922	107,400	461
2020-12-25	965	973	951	959	84,500	479.50
2020-12-24	944	959	940	959	72,800	479.50
2020-12-23	930	951	930	943	140,900	471.50
2020-12-22	925	927	914	925	83,400	462.50
2020-12-21	910	920	908	920	69,400	460
2020-12-18	920	923	905	907	96,500	453.50
2020-12-17	932	932	914	920	88,000	460
2020-12-16	941	941	928	930	83,400	465
2020-12-15	936	940	931	937	50,800	468.50
2020-12-14	935	944	931	937	121,700	468.50
2020-12-11	917	934	917	926	94,200	463
2020-12-10	923	923	910	913	86,000	456.50
2020-12-09	921	924	916	922	86,600	461
2020-12-08	915	925	914	921	63,900	460.50
2020-12-07	932	932	916	916	128,300	458
2020-12-04	938	946	926	928	86,300	464
2020-12-03	925	941	921	941	93,000	470.50
2020-12-02	934	936	921	926	121,000	463
2020-12-01	938	943	921	925	152,700	462.50
2020-11-30	949	963	938	938	208,200	469
2020-11-27	945	963	942	956	67,300	478
2020-11-26	953	953	938	939	105,900	469.50
2020-11-25	962	970	952	952	79,100	476
2020-11-24	969	972	956	956	85,800	478
2020-11-20	957	961	946	959	45,100	479.50
2020-11-19	959	959	948	957	44,100	478.50
2020-11-18	942	969	942	959	126,600	479.50
2020-11-17	961	963	940	944	92,500	472
2020-11-16	950	956	940	950	58,500	475
2020-11-13	943	944	934	940	73,600	470
2020-11-12	958	959	941	947	62,400	473.50
2020-11-11	941	955	931	955	96,500	477.50
2020-11-10	965	970	940	940	163,500	470
2020-11-09	956	964	948	960	83,700	480
2020-11-06	953	961	942	947	116,100	473.50
2020-11-05	941	952	938	952	115,000	476
2020-11-04	933	938	925	937	73,100	468.50
2020-11-02	922	927	908	921	108,600	460.50
2020-10-30	933	941	913	917	102,000	458.50
2020-10-29	920	935	918	931	83,000	465.50
2020-10-28	933	942	924	933	83,700	466.50
2020-10-27	907	939	900	939	134,000	469.50
2020-10-26	937	944	916	920	252,100	460
2020-10-23	961	961	920	944	252,800	472
2020-10-22	994	995	955	960	308,700	480
2020-10-21	986	1,020	980	1,012	266,800	506
2020-10-20	1,001	1,003	971	979	205,200	489.50
2020-10-19	1,016	1,025	996	1,001	217,100	500.50
2020-10-16	1,031	1,040	993	993	323,400	496.50
2020-10-15	1,051	1,069	1,022	1,030	701,500	515
2020-10-14	1,161	1,189	1,159	1,182	193,400	591
2020-10-13	1,196	1,196	1,152	1,156	131,900	578
2020-10-12	1,163	1,193	1,163	1,189	90,400	594.50
2020-10-09	1,175	1,175	1,148	1,165	146,300	582.50
2020-10-08	1,218	1,225	1,168	1,175	263,100	587.50
2020-10-07	1,238	1,245	1,196	1,216	258,700	608
2020-10-06	1,202	1,267	1,202	1,247	543,100	623.50
2020-10-05	1,174	1,195	1,162	1,194	129,900	597
2020-10-02	1,200	1,212	1,143	1,146	251,800	573
2020-09-30	1,179	1,190	1,169	1,170	144,000	585
2020-09-29	1,169	1,175	1,162	1,175	150,700	587.50
2020-09-28	1,159	1,169	1,141	1,159	98,500	579.50
2020-09-25	1,151	1,170	1,150	1,162	133,600	581
2020-09-24	1,145	1,166	1,135	1,136	88,800	568
2020-09-23	1,162	1,162	1,139	1,151	123,000	575.50
2020-09-18	1,150	1,162	1,136	1,150	139,500	575
2020-09-17	1,133	1,144	1,122	1,139	52,800	569.50
2020-09-16	1,130	1,158	1,122	1,138	140,700	569
2020-09-15	1,102	1,126	1,098	1,124	77,000	562
2020-09-14	1,121	1,134	1,113	1,124	76,300	562
2020-09-11	1,089	1,113	1,083	1,111	95,500	555.50
2020-09-10	1,114	1,120	1,087	1,089	102,100	544.50
2020-09-09	1,126	1,127	1,113	1,125	89,800	562.50
2020-09-08	1,130	1,140	1,118	1,135	103,600	567.50
2020-09-07	1,127	1,141	1,119	1,128	110,900	564
2020-09-04	1,117	1,151	1,107	1,146	162,200	573
2020-09-03	1,110	1,157	1,100	1,151	311,600	575.50
2020-09-02	1,086	1,105	1,063	1,095	240,900	547.50
2020-09-01	1,190	1,214	1,080	1,087	878,100	543.50
2020-08-31	1,096	1,143	1,096	1,135	147,500	567.50
2020-08-28	1,133	1,133	1,077	1,085	389,600	542.50
2020-08-27	1,180	1,188	1,160	1,160	215,700	580
2020-08-26	1,181	1,186	1,173	1,181	104,400	590.50
2020-08-25	1,210	1,217	1,188	1,188	118,200	594
2020-08-24	1,200	1,208	1,175	1,207	143,900	603.50
2020-08-21	1,165	1,207	1,158	1,194	253,600	597
2020-08-20	1,147	1,154	1,137	1,152	113,200	576
2020-08-19	1,160	1,165	1,143	1,146	145,500	573
2020-08-18	1,158	1,162	1,147	1,159	119,400	579.50
2020-08-17	1,150	1,159	1,142	1,146	110,100	573
2020-08-14	1,177	1,178	1,142	1,152	135,600	576
2020-08-13	1,207	1,210	1,173	1,176	126,300	588
2020-08-12	1,205	1,220	1,188	1,202	177,300	601
2020-08-11	1,194	1,209	1,176	1,200	236,300	600
2020-08-07	1,120	1,167	1,118	1,164	346,500	582
2020-08-06	1,113	1,113	1,092	1,110	144,400	555
2020-08-05	1,098	1,111	1,088	1,107	154,800	553.50
2020-08-04	1,085	1,097	1,071	1,096	100,400	548
2020-08-03	1,070	1,084	1,054	1,071	158,600	535.50
2020-07-31	1,097	1,097	1,046	1,060	319,500	530
2020-07-30	1,079	1,101	1,079	1,100	223,400	550
2020-07-29	1,076	1,085	1,065	1,073	162,200	536.50
2020-07-28	1,115	1,118	1,072	1,080	168,800	540
2020-07-27	1,105	1,126	1,081	1,092	313,800	546
2020-07-22	1,029	1,065	1,012	1,065	196,700	532.50
2020-07-21	1,027	1,039	1,018	1,030	128,600	515
2020-07-20	995	1,014	984	1,014	287,800	507
2020-07-17	1,013	1,015	964	980	503,500	490
2020-07-16	1,023	1,031	991	1,002	314,500	501
2020-07-15	1,045	1,066	1,010	1,029	309,000	514.50
2020-07-14	1,070	1,070	971	1,011	772,700	505.50
2020-07-13	1,250	1,256	1,070	1,077	783,400	538.50
2020-07-10	1,095	1,184	1,087	1,153	364,400	576.50
2020-07-09	1,087	1,092	1,075	1,080	89,400	540
2020-07-08	1,063	1,094	1,063	1,079	100,100	539.50
2020-07-07	1,064	1,074	1,049	1,065	61,500	532.50
2020-07-06	1,046	1,067	1,043	1,064	72,100	532
2020-07-03	1,030	1,050	1,030	1,046	53,400	523
2020-07-02	1,054	1,054	1,018	1,023	77,300	511.50
2020-07-01	1,099	1,099	1,046	1,048	105,400	524
2020-06-30	1,066	1,092	1,063	1,083	97,000	541.50
2020-06-29	1,065	1,098	1,053	1,057	141,600	528.50
2020-06-26	1,049	1,058	1,033	1,058	68,500	529
2020-06-25	1,028	1,046	1,021	1,042	52,800	521
2020-06-24	1,042	1,046	1,021	1,028	42,500	514
2020-06-23	1,055	1,055	1,033	1,042	57,100	521
2020-06-22	1,055	1,068	1,048	1,057	76,500	528.50
2020-06-19	1,048	1,058	1,036	1,052	52,500	526
2020-06-18	1,051	1,055	1,037	1,055	41,300	527.50
2020-06-17	1,037	1,061	1,037	1,057	30,500	528.50
2020-06-16	1,055	1,055	1,037	1,052	33,600	526
2020-06-15	1,060	1,060	1,025	1,025	43,700	512.50
2020-06-12	1,020	1,057	1,010	1,053	69,300	526.50
2020-06-11	1,080	1,087	1,061	1,061	33,700	530.50
2020-06-10	1,075	1,086	1,065	1,085	29,600	542.50
2020-06-09	1,089	1,089	1,060	1,071	45,200	535.50
2020-06-08	1,090	1,096	1,082	1,092	72,400	546
2020-06-05	1,090	1,095	1,078	1,082	70,900	541
2020-06-04	1,088	1,096	1,071	1,090	99,500	545
2020-06-03	1,066	1,076	1,051	1,066	61,500	533
2020-06-02	1,075	1,082	1,056	1,062	78,300	531
2020-06-01	1,056	1,067	1,038	1,061	71,900	530.50
2020-05-29	1,020	1,040	1,020	1,029	60,500	514.50
2020-05-28	1,029	1,029	1,009	1,021	49,300	510.50
2020-05-27	1,033	1,033	1,006	1,031	56,300	515.50
2020-05-26	1,010	1,034	1,008	1,033	96,600	516.50
2020-05-25	990	998	984	998	54,400	499
2020-05-22	975	978	967	969	44,100	484.50
2020-05-21	1,003	1,003	977	977	57,800	488.50
2020-05-20	1,007	1,024	1,003	1,007	58,600	503.50
2020-05-19	1,006	1,017	990	1,010	109,400	505
2020-05-18	959	995	955	994	101,900	497
2020-05-15	940	956	923	956	71,000	478
2020-05-14	932	966	928	937	98,000	468.50
2020-05-13	958	958	927	929	140,900	464.50
2020-05-12	978	981	963	972	125,700	486
2020-05-11	981	985	962	981	163,500	490.50
2020-05-08	992	998	971	981	163,300	490.50
2020-05-07	993	993	967	977	141,800	488.50
2020-05-01	974	990	963	985	70,900	492.50
2020-04-30	999	1,003	977	977	110,000	488.50
2020-04-28	975	989	946	986	164,200	493
2020-04-27	979	993	963	967	102,000	483.50
2020-04-24	988	988	966	976	88,800	488
2020-04-23	959	980	956	973	124,500	486.50
2020-04-22	933	951	905	917	75,100	458.50
2020-04-21	973	979	948	948	103,200	474
2020-04-20	960	990	960	987	131,200	493.50
2020-04-17	933	938	911	933	138,000	466.50
2020-04-16	882	915	877	915	137,200	457.50
2020-04-15	882	929	870	873	185,800	436.50
2020-04-14	868	903	853	868	322,200	434
2020-04-13	870	874	838	853	158,700	426.50
2020-04-10	866	871	843	867	91,800	433.50
2020-04-09	869	880	839	871	174,400	435.50
2020-04-08	822	890	797	862	327,000	431
2020-04-07	815	820	783	796	68,900	398
2020-04-06	764	804	764	792	104,600	396
2020-04-03	763	795	759	767	144,400	383.50
2020-04-02	780	793	758	761	76,400	380.50
2020-04-01	827	843	791	795	185,100	397.50
2020-03-31	842	851	796	815	169,200	407.50
2020-03-30	810	859	802	857	188,300	428.50
2020-03-27	803	819	793	819	194,100	409.50
2020-03-26	741	805	739	779	407,100	389.50
2020-03-25	785	785	785	785	18,500	392.50
2020-03-24	682	690	671	685	147,100	342.50
2020-03-23	653	666	633	662	173,100	331
2020-03-19	681	694	640	652	139,100	326
2020-03-18	711	715	666	669	209,100	334.50
2020-03-17	637	686	621	674	148,200	337
2020-03-16	668	693	635	657	134,400	328.50
2020-03-13	630	645	611	628	223,200	314
2020-03-12	733	741	695	695	183,000	347.50
2020-03-11	762	780	747	748	114,600	374
2020-03-10	678	779	678	773	218,700	386.50
2020-03-09	776	784	747	758	237,600	379
2020-03-06	830	837	802	806	121,600	403
2020-03-05	857	868	837	842	129,500	421
2020-03-04	835	854	826	842	132,300	421
2020-03-03	920	920	850	850	188,800	425
2020-03-02	813	890	813	876	261,100	438
2020-02-28	851	882	840	841	287,600	420.50
2020-02-27	973	981	921	926	267,500	463
2020-02-26	996	1,007	971	985	209,300	492.50
2020-02-25	1,005	1,037	1,002	1,003	256,300	501.50
2020-02-21	1,069	1,073	1,038	1,055	209,700	527.50
2020-02-20	1,077	1,089	1,051	1,073	147,100	536.50
2020-02-19	1,067	1,087	1,061	1,081	109,000	540.50
2020-02-18	1,134	1,136	1,068	1,068	156,000	534
2020-02-17	1,130	1,152	1,117	1,145	210,000	572.50
2020-02-14	1,130	1,134	1,107	1,130	80,300	565
2020-02-13	1,135	1,153	1,128	1,133	85,600	566.50
2020-02-12	1,120	1,143	1,118	1,136	62,000	568
2020-02-10	1,122	1,139	1,118	1,128	51,500	564
2020-02-07	1,143	1,146	1,120	1,122	53,400	561
2020-02-06	1,164	1,164	1,129	1,133	100,000	566.50
2020-02-05	1,115	1,162	1,111	1,155	169,700	577.50
2020-02-04	1,093	1,111	1,080	1,105	64,400	552.50
2020-02-03	1,150	1,180	1,092	1,097	177,900	548.50
2020-01-31	1,070	1,099	1,070	1,079	55,700	539.50
2020-01-30	1,102	1,105	1,070	1,077	101,300	538.50
2020-01-29	1,131	1,137	1,102	1,102	81,000	551
2020-01-28	1,115	1,145	1,102	1,136	100,100	568
2020-01-27	1,125	1,135	1,105	1,121	93,500	560.50
2020-01-24	1,163	1,169	1,130	1,152	123,200	576
2020-01-23	1,158	1,168	1,136	1,150	91,700	575
2020-01-22	1,132	1,164	1,124	1,148	132,000	574
2020-01-21	1,102	1,141	1,091	1,130	190,100	565
2020-01-20	1,122	1,130	1,101	1,106	175,800	553
2020-01-17	1,200	1,200	1,154	1,161	226,500	580.50
2020-01-16	1,149	1,220	1,126	1,210	432,900	605
2020-01-15	1,104	1,194	1,077	1,149	824,300	574.50
2020-01-14	1,000	1,121	999	1,121	802,000	560.50
2020-01-10	990	995	971	971	168,400	485.50
2020-01-09	1,002	1,007	978	986	188,100	493
2020-01-08	1,003	1,006	978	992	115,200	496
2020-01-07	1,010	1,019	1,001	1,016	73,300	508
2020-01-06	1,015	1,018	998	1,001	90,300	500.50

分割・併合履歴： [2025-08-28]1株→2株 [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

2025年11月
日	月	火	水	木	金	土
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30
« 10月31日

7818 (株)トランザクション の時系列データ [2020年度]

7818 (株)トランザクションの時系列データ [2020年度]