トランザクション(7818)の株価時系列情報
トランザクション(7818)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2010/12/30 | 984 | 998 | 970 | 995 | 6,800 |
2010/12/29 | 970 | 1,020 | 962 | 979 | 15,600 |
2010/12/28 | 941 | 949 | 932 | 949 | 4,800 |
2010/12/27 | 944 | 949 | 911 | 940 | 12,000 |
2010/12/24 | 946 | 946 | 930 | 932 | 7,400 |
2010/12/22 | 951 | 959 | 923 | 931 | 11,600 |
2010/12/21 | 953 | 970 | 922 | 959 | 18,500 |
2010/12/20 | 890 | 950 | 890 | 939 | 11,300 |
2010/12/17 | 872 | 909 | 870 | 881 | 12,700 |
2010/12/16 | 860 | 869 | 850 | 865 | 5,000 |
2010/12/15 | 867 | 867 | 841 | 848 | 7,400 |
2010/12/14 | 846 | 872 | 836 | 867 | 9,600 |
2010/12/13 | 850 | 859 | 840 | 845 | 9,500 |
2010/12/10 | 825 | 850 | 823 | 850 | 5,700 |
2010/12/09 | 808 | 837 | 808 | 832 | 6,700 |
2010/12/08 | 810 | 827 | 791 | 805 | 10,500 |
2010/12/07 | 840 | 840 | 822 | 822 | 3,300 |
2010/12/06 | 835 | 844 | 820 | 830 | 3,700 |
2010/12/03 | 833 | 833 | 823 | 827 | 1,700 |
2010/12/02 | 827 | 840 | 824 | 824 | 1,700 |
2010/12/01 | 840 | 840 | 820 | 823 | 5,300 |
2010/11/30 | 843 | 845 | 835 | 840 | 7,700 |
2010/11/29 | 840 | 850 | 840 | 845 | 4,400 |
2010/11/26 | 873 | 873 | 840 | 850 | 6,800 |
2010/11/25 | 849 | 870 | 831 | 870 | 16,600 |
2010/11/24 | 840 | 870 | 837 | 849 | 5,700 |
2010/11/22 | 810 | 848 | 809 | 848 | 5,000 |
2010/11/19 | 815 | 815 | 804 | 804 | 2,000 |
2010/11/18 | 802 | 810 | 800 | 809 | 2,600 |
2010/11/17 | 800 | 800 | 797 | 800 | 2,300 |
2010/11/16 | 801 | 803 | 800 | 801 | 1,500 |
2010/11/15 | 812 | 814 | 800 | 800 | 3,800 |
2010/11/12 | 803 | 813 | 795 | 802 | 12,800 |
2010/11/11 | 810 | 815 | 799 | 802 | 4,000 |
2010/11/10 | 806 | 820 | 800 | 802 | 7,300 |
2010/11/09 | 830 | 830 | 810 | 815 | 1,100 |
2010/11/08 | 845 | 847 | 831 | 831 | 1,200 |
2010/11/05 | 815 | 843 | 815 | 838 | 1,900 |
2010/11/04 | 829 | 829 | 808 | 812 | 1,100 |
2010/11/02 | 805 | 845 | 805 | 815 | 1,300 |
2010/11/01 | 786 | 806 | 784 | 800 | 3,700 |
2010/10/29 | 805 | 805 | 783 | 783 | 5,500 |
2010/10/28 | 843 | 843 | 800 | 815 | 6,000 |
2010/10/27 | 848 | 850 | 838 | 838 | 2,800 |
2010/10/26 | 853 | 863 | 841 | 859 | 5,600 |
2010/10/25 | 908 | 908 | 850 | 852 | 18,500 |
2010/10/22 | 803 | 851 | 800 | 851 | 9,700 |
2010/10/21 | 828 | 840 | 795 | 795 | 10,100 |
2010/10/20 | 820 | 830 | 786 | 825 | 16,300 |
2010/10/19 | 822 | 830 | 806 | 821 | 15,700 |
2010/10/18 | 885 | 890 | 820 | 837 | 20,300 |
2010/10/15 | 932 | 935 | 888 | 890 | 26,200 |
2010/10/14 | 1,024 | 1,024 | 931 | 954 | 29,500 |
2010/10/13 | 1,001 | 1,075 | 1,001 | 1,024 | 27,200 |
2010/10/12 | 1,295 | 1,295 | 1,013 | 1,013 | 204,000 |
2010/10/08 | 0 | 0 | 0 | 0 | 0 |
2010/10/07 | 0 | 0 | 0 | 0 | 0 |
2010/10/06 | 0 | 0 | 0 | 0 | 0 |
2010/10/05 | 0 | 0 | 0 | 0 | 0 |
2010/10/04 | 0 | 0 | 0 | 0 | 0 |
2010/10/01 | 0 | 0 | 0 | 0 | 0 |
2010/09/30 | 0 | 0 | 0 | 0 | 0 |
2010/09/29 | 0 | 0 | 0 | 0 | 0 |
2010/09/28 | 0 | 0 | 0 | 0 | 0 |
2010/09/27 | 0 | 0 | 0 | 0 | 0 |
2010/09/24 | 0 | 0 | 0 | 0 | 0 |
2010/09/22 | 0 | 0 | 0 | 0 | 0 |
2010/09/21 | 0 | 0 | 0 | 0 | 0 |
2010/09/17 | 0 | 0 | 0 | 0 | 0 |
2010/09/16 | 0 | 0 | 0 | 0 | 0 |
2010/09/15 | 0 | 0 | 0 | 0 | 0 |
2010/09/14 | 0 | 0 | 0 | 0 | 0 |
2010/09/13 | 0 | 0 | 0 | 0 | 0 |
2010/09/10 | 0 | 0 | 0 | 0 | 0 |
2010/09/09 | 0 | 0 | 0 | 0 | 0 |
2010/09/08 | 0 | 0 | 0 | 0 | 0 |
2010/09/07 | 0 | 0 | 0 | 0 | 0 |
2010/09/06 | 0 | 0 | 0 | 0 | 0 |