7818 (株)トランザクションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,073	1,088	1,062	1,080	31,200	1,080
2021-12-29	1,048	1,080	1,048	1,072	46,000	1,072
2021-12-28	1,012	1,040	1,009	1,040	53,800	1,040
2021-12-27	1,002	1,013	997	1,010	38,600	1,010
2021-12-24	1,029	1,029	1,007	1,007	36,800	1,007
2021-12-23	1,009	1,019	1,007	1,015	10,600	1,015
2021-12-22	1,015	1,022	1,007	1,007	19,800	1,007
2021-12-21	1,005	1,016	990	1,016	28,500	1,016
2021-12-20	1,005	1,006	982	982	30,800	982
2021-12-17	1,020	1,020	997	1,005	31,600	1,005
2021-12-16	1,020	1,029	1,009	1,018	27,200	1,018
2021-12-15	1,017	1,029	1,010	1,015	17,600	1,015
2021-12-14	1,019	1,030	1,010	1,014	13,700	1,014
2021-12-13	1,020	1,024	1,012	1,019	15,700	1,019
2021-12-10	1,038	1,038	1,002	1,008	20,900	1,008
2021-12-09	1,020	1,042	1,016	1,039	38,400	1,039
2021-12-08	1,020	1,035	1,016	1,027	35,900	1,027
2021-12-07	1,008	1,014	1,000	1,014	27,300	1,014
2021-12-06	1,004	1,009	993	994	23,600	994
2021-12-03	973	993	962	989	37,000	989
2021-12-02	966	974	948	958	73,100	958
2021-12-01	973	973	940	949	50,700	949
2021-11-30	987	1,000	966	967	50,200	967
2021-11-29	1,000	1,005	975	987	74,700	987
2021-11-26	1,033	1,033	993	1,009	58,900	1,009
2021-11-25	1,067	1,067	1,035	1,041	36,300	1,041
2021-11-24	1,089	1,094	1,058	1,067	34,900	1,067
2021-11-22	1,100	1,109	1,086	1,089	21,100	1,089
2021-11-19	1,102	1,105	1,081	1,103	39,700	1,103
2021-11-18	1,148	1,148	1,108	1,108	22,500	1,108
2021-11-17	1,175	1,175	1,146	1,150	41,000	1,150
2021-11-16	1,162	1,167	1,142	1,142	24,900	1,142
2021-11-15	1,142	1,160	1,141	1,154	25,500	1,154
2021-11-12	1,142	1,154	1,135	1,140	27,500	1,140
2021-11-11	1,126	1,148	1,122	1,140	31,000	1,140
2021-11-10	1,105	1,133	1,102	1,126	31,900	1,126
2021-11-09	1,109	1,110	1,097	1,104	12,200	1,104
2021-11-08	1,121	1,121	1,107	1,109	26,200	1,109
2021-11-05	1,130	1,134	1,102	1,127	46,400	1,127
2021-11-04	1,131	1,149	1,105	1,133	60,200	1,133
2021-11-02	1,135	1,144	1,114	1,120	66,400	1,120
2021-11-01	1,150	1,153	1,123	1,142	41,100	1,142
2021-10-29	1,132	1,159	1,123	1,150	60,400	1,150
2021-10-28	1,082	1,130	1,082	1,129	128,700	1,129
2021-10-27	1,098	1,098	1,078	1,081	29,600	1,081
2021-10-26	1,089	1,102	1,089	1,099	14,200	1,099
2021-10-25	1,090	1,098	1,081	1,088	30,200	1,088
2021-10-22	1,095	1,107	1,085	1,096	38,600	1,096
2021-10-21	1,123	1,125	1,100	1,100	71,400	1,100
2021-10-20	1,151	1,156	1,125	1,132	39,700	1,132
2021-10-19	1,185	1,185	1,160	1,160	38,400	1,160
2021-10-18	1,156	1,194	1,143	1,183	106,200	1,183
2021-10-15	1,120	1,152	1,102	1,152	86,700	1,152
2021-10-14	1,090	1,105	1,074	1,094	58,300	1,094
2021-10-13	1,105	1,111	1,091	1,103	48,500	1,103
2021-10-12	1,130	1,135	1,102	1,105	50,400	1,105
2021-10-11	1,117	1,133	1,114	1,126	68,300	1,126
2021-10-08	1,081	1,111	1,075	1,106	106,700	1,106
2021-10-07	1,074	1,099	1,058	1,061	91,900	1,061
2021-10-06	1,102	1,134	1,068	1,081	222,500	1,081
2021-10-05	1,150	1,162	1,128	1,153	65,400	1,153
2021-10-04	1,200	1,203	1,154	1,154	60,900	1,154
2021-10-01	1,200	1,221	1,194	1,201	66,000	1,201
2021-09-30	1,175	1,206	1,168	1,200	39,400	1,200
2021-09-29	1,194	1,200	1,150	1,170	61,500	1,170
2021-09-28	1,206	1,221	1,203	1,220	59,500	1,220
2021-09-27	1,200	1,215	1,195	1,215	27,100	1,215
2021-09-24	1,210	1,213	1,190	1,193	68,800	1,193
2021-09-22	1,203	1,216	1,190	1,198	42,400	1,198
2021-09-21	1,201	1,217	1,193	1,210	31,300	1,210
2021-09-17	1,225	1,245	1,214	1,238	42,300	1,238
2021-09-16	1,226	1,238	1,200	1,224	51,800	1,224
2021-09-15	1,224	1,245	1,213	1,236	45,300	1,236
2021-09-14	1,215	1,229	1,205	1,224	29,600	1,224
2021-09-13	1,195	1,214	1,194	1,214	29,400	1,214
2021-09-10	1,164	1,204	1,164	1,204	45,300	1,204
2021-09-09	1,200	1,206	1,165	1,171	49,700	1,171
2021-09-08	1,205	1,217	1,201	1,203	65,600	1,203
2021-09-07	1,180	1,198	1,175	1,198	68,800	1,198
2021-09-06	1,157	1,168	1,143	1,164	61,700	1,164
2021-09-03	1,125	1,145	1,120	1,127	48,500	1,127
2021-09-02	1,123	1,140	1,110	1,112	51,600	1,112
2021-09-01	1,086	1,116	1,086	1,116	61,800	1,116
2021-08-31	1,099	1,107	1,085	1,085	60,400	1,085
2021-08-30	1,089	1,100	1,078	1,094	105,600	1,094
2021-08-27	1,103	1,113	1,092	1,106	162,100	1,106
2021-08-26	1,108	1,111	1,090	1,097	45,500	1,097
2021-08-25	1,111	1,119	1,106	1,108	53,300	1,108
2021-08-24	1,090	1,098	1,077	1,092	63,800	1,092
2021-08-23	1,072	1,083	1,065	1,072	70,400	1,072
2021-08-20	1,087	1,087	1,050	1,057	222,500	1,057
2021-08-19	1,087	1,094	1,068	1,078	79,400	1,078
2021-08-18	1,074	1,099	1,074	1,088	47,000	1,088
2021-08-17	1,093	1,093	1,062	1,074	115,600	1,074
2021-08-16	1,130	1,130	1,095	1,095	73,800	1,095
2021-08-13	1,144	1,144	1,121	1,129	122,000	1,129
2021-08-12	1,147	1,150	1,136	1,137	71,800	1,137
2021-08-11	1,150	1,157	1,133	1,150	56,700	1,150
2021-08-10	1,175	1,176	1,141	1,150	89,000	1,150
2021-08-06	1,214	1,214	1,172	1,184	75,500	1,184
2021-08-05	1,201	1,208	1,181	1,204	90,100	1,204
2021-08-04	1,243	1,249	1,210	1,212	85,500	1,212
2021-08-03	1,259	1,273	1,241	1,243	33,700	1,243
2021-08-02	1,275	1,280	1,257	1,268	49,600	1,268
2021-07-30	1,310	1,323	1,266	1,268	81,200	1,268
2021-07-29	1,296	1,321	1,292	1,316	80,400	1,316
2021-07-28	1,299	1,299	1,272	1,278	42,200	1,278
2021-07-27	1,306	1,315	1,283	1,302	60,200	1,302
2021-07-26	1,308	1,318	1,291	1,296	78,500	1,296
2021-07-21	1,282	1,318	1,263	1,283	82,600	1,283
2021-07-20	1,284	1,290	1,251	1,252	64,800	1,252
2021-07-19	1,260	1,318	1,260	1,279	115,200	1,279
2021-07-16	1,248	1,275	1,243	1,258	69,100	1,258
2021-07-15	1,272	1,311	1,241	1,248	80,700	1,248
2021-07-14	1,326	1,326	1,236	1,263	121,100	1,263
2021-07-13	1,300	1,338	1,282	1,326	112,900	1,326
2021-07-12	1,223	1,420	1,221	1,300	296,800	1,300
2021-07-09	1,351	1,361	1,324	1,351	83,000	1,351
2021-07-08	1,377	1,389	1,355	1,359	52,800	1,359
2021-07-07	1,420	1,420	1,374	1,375	68,400	1,375
2021-07-06	1,505	1,505	1,428	1,438	67,600	1,438
2021-07-05	1,489	1,530	1,487	1,512	55,800	1,512
2021-07-02	1,478	1,505	1,473	1,489	36,400	1,489
2021-07-01	1,500	1,500	1,464	1,482	68,000	1,482
2021-06-30	1,465	1,512	1,464	1,507	95,000	1,507
2021-06-29	1,446	1,466	1,433	1,465	50,600	1,465
2021-06-28	1,440	1,458	1,410	1,454	88,300	1,454
2021-06-25	1,437	1,447	1,427	1,446	43,700	1,446
2021-06-24	1,445	1,445	1,415	1,428	46,100	1,428
2021-06-23	1,410	1,460	1,410	1,457	60,700	1,457
2021-06-22	1,380	1,415	1,378	1,406	37,300	1,406
2021-06-21	1,358	1,358	1,301	1,356	45,100	1,356
2021-06-18	1,385	1,391	1,376	1,380	32,500	1,380
2021-06-17	1,384	1,395	1,381	1,381	27,000	1,381
2021-06-16	1,385	1,389	1,364	1,385	28,000	1,385
2021-06-15	1,403	1,403	1,385	1,389	30,700	1,389
2021-06-14	1,408	1,409	1,389	1,403	28,900	1,403
2021-06-11	1,422	1,437	1,406	1,408	39,600	1,408
2021-06-10	1,435	1,438	1,400	1,422	46,500	1,422
2021-06-09	1,467	1,476	1,432	1,432	34,300	1,432
2021-06-08	1,424	1,467	1,424	1,465	57,800	1,465
2021-06-07	1,400	1,415	1,392	1,415	28,600	1,415
2021-06-04	1,400	1,402	1,383	1,388	47,600	1,388
2021-06-03	1,399	1,404	1,390	1,404	33,400	1,404
2021-06-02	1,385	1,389	1,377	1,387	44,200	1,387
2021-06-01	1,360	1,385	1,358	1,385	43,000	1,385
2021-05-31	1,397	1,399	1,363	1,365	56,400	1,365
2021-05-28	1,395	1,395	1,362	1,375	58,400	1,375
2021-05-27	1,393	1,393	1,364	1,365	53,200	1,365
2021-05-26	1,406	1,414	1,396	1,397	33,100	1,397
2021-05-25	1,415	1,415	1,391	1,406	57,800	1,406
2021-05-24	1,400	1,410	1,376	1,403	42,800	1,403
2021-05-21	1,430	1,432	1,406	1,411	57,900	1,411
2021-05-20	1,444	1,454	1,421	1,422	62,300	1,422
2021-05-19	1,402	1,440	1,398	1,433	95,500	1,433
2021-05-18	1,390	1,410	1,374	1,402	101,700	1,402
2021-05-17	1,357	1,383	1,347	1,380	78,000	1,380
2021-05-14	1,360	1,370	1,340	1,355	49,600	1,355
2021-05-13	1,323	1,351	1,313	1,324	77,800	1,324
2021-05-12	1,290	1,335	1,290	1,325	65,900	1,325
2021-05-11	1,341	1,350	1,287	1,289	86,800	1,289
2021-05-10	1,340	1,366	1,337	1,362	49,400	1,362
2021-05-07	1,307	1,358	1,306	1,350	98,700	1,350
2021-05-06	1,295	1,306	1,294	1,297	56,100	1,297
2021-04-30	1,300	1,313	1,292	1,300	70,300	1,300
2021-04-28	1,280	1,325	1,277	1,299	146,700	1,299
2021-04-27	1,225	1,285	1,225	1,276	177,200	1,276
2021-04-26	1,224	1,256	1,209	1,229	118,300	1,229
2021-04-23	1,222	1,222	1,190	1,196	99,000	1,196
2021-04-22	1,263	1,263	1,218	1,223	72,900	1,223
2021-04-21	1,260	1,264	1,233	1,243	101,800	1,243
2021-04-20	1,285	1,285	1,261	1,275	44,100	1,275
2021-04-19	1,281	1,299	1,276	1,291	59,600	1,291
2021-04-16	1,314	1,314	1,290	1,293	59,100	1,293
2021-04-15	1,337	1,337	1,308	1,319	68,800	1,319
2021-04-14	1,346	1,373	1,322	1,343	144,800	1,343
2021-04-13	1,275	1,350	1,245	1,350	129,700	1,350
2021-04-12	1,337	1,347	1,297	1,304	134,500	1,304
2021-04-09	1,310	1,352	1,310	1,350	108,200	1,350
2021-04-08	1,281	1,307	1,266	1,302	86,100	1,302
2021-04-07	1,271	1,290	1,268	1,290	64,800	1,290
2021-04-06	1,280	1,289	1,255	1,265	59,500	1,265
2021-04-05	1,291	1,291	1,258	1,274	109,400	1,274
2021-04-02	1,301	1,327	1,283	1,300	213,300	1,300
2021-04-01	1,310	1,320	1,265	1,309	317,900	1,309
2021-03-31	1,294	1,321	1,293	1,309	58,800	1,309
2021-03-30	1,310	1,335	1,301	1,306	89,300	1,306
2021-03-29	1,286	1,314	1,283	1,297	109,700	1,297
2021-03-26	1,231	1,284	1,231	1,283	134,900	1,283
2021-03-25	1,216	1,233	1,209	1,231	52,000	1,231
2021-03-24	1,211	1,231	1,196	1,200	156,200	1,200
2021-03-23	1,216	1,234	1,216	1,225	62,200	1,225
2021-03-22	1,224	1,245	1,223	1,229	83,600	1,229
2021-03-19	1,218	1,239	1,218	1,224	90,800	1,224
2021-03-18	1,225	1,236	1,216	1,224	66,300	1,224
2021-03-17	1,206	1,220	1,204	1,217	55,200	1,217
2021-03-16	1,191	1,218	1,191	1,217	79,800	1,217
2021-03-15	1,170	1,205	1,168	1,195	107,000	1,195
2021-03-12	1,148	1,171	1,145	1,170	150,400	1,170
2021-03-11	1,143	1,150	1,134	1,142	45,100	1,142
2021-03-10	1,149	1,156	1,141	1,149	43,800	1,149
2021-03-09	1,151	1,167	1,141	1,167	62,200	1,167
2021-03-08	1,159	1,159	1,138	1,145	69,100	1,145
2021-03-05	1,150	1,162	1,110	1,130	83,500	1,130
2021-03-04	1,113	1,167	1,109	1,167	171,200	1,167
2021-03-03	1,125	1,131	1,115	1,124	53,800	1,124
2021-03-02	1,128	1,140	1,112	1,126	55,200	1,126
2021-03-01	1,116	1,129	1,108	1,122	47,900	1,122
2021-02-26	1,113	1,134	1,074	1,116	116,400	1,116
2021-02-25	1,116	1,138	1,100	1,125	195,900	1,125
2021-02-24	1,147	1,147	1,082	1,088	285,700	1,088
2021-02-22	1,143	1,168	1,141	1,168	269,200	1,168
2021-02-19	1,140	1,147	1,131	1,138	172,100	1,138
2021-02-18	1,155	1,159	1,138	1,147	167,300	1,147
2021-02-17	1,139	1,162	1,137	1,156	152,100	1,156
2021-02-16	1,141	1,147	1,129	1,140	99,500	1,140
2021-02-15	1,152	1,154	1,137	1,152	81,200	1,152
2021-02-12	1,150	1,157	1,135	1,152	143,800	1,152
2021-02-10	1,140	1,155	1,126	1,148	80,900	1,148
2021-02-09	1,150	1,174	1,142	1,151	197,100	1,151
2021-02-08	1,095	1,135	1,088	1,122	227,700	1,122
2021-02-05	1,075	1,085	1,050	1,084	221,100	1,084
2021-02-04	1,065	1,065	1,051	1,061	36,500	1,061
2021-02-03	1,074	1,076	1,061	1,067	68,400	1,067
2021-02-02	1,073	1,076	1,064	1,073	59,600	1,073
2021-02-01	1,046	1,076	1,044	1,073	97,800	1,073
2021-01-29	1,070	1,070	1,037	1,053	106,100	1,053
2021-01-28	1,073	1,075	1,050	1,064	82,300	1,064
2021-01-27	1,090	1,096	1,071	1,084	111,300	1,084
2021-01-26	1,073	1,102	1,068	1,095	260,500	1,095
2021-01-25	1,065	1,074	1,048	1,062	218,400	1,062
2021-01-22	1,019	1,054	1,019	1,049	155,000	1,049
2021-01-21	1,021	1,034	1,009	1,021	88,000	1,021
2021-01-20	1,019	1,020	997	1,016	72,300	1,016
2021-01-19	1,021	1,041	1,014	1,021	134,300	1,021
2021-01-18	1,030	1,033	1,009	1,013	89,800	1,013
2021-01-15	1,019	1,039	1,009	1,033	156,800	1,033
2021-01-14	1,052	1,054	1,006	1,011	217,600	1,011
2021-01-13	1,032	1,065	1,016	1,058	620,800	1,058
2021-01-12	950	964	942	957	126,200	957
2021-01-08	931	957	930	951	147,600	951
2021-01-07	935	935	925	931	81,900	931
2021-01-06	935	940	923	923	58,500	923
2021-01-05	928	936	925	935	55,100	935
2021-01-04	936	941	922	937	61,200	937

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

7818 (株)トランザクション の時系列データ [2021年度]

7818 (株)トランザクションの時系列データ [2021年度]