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 |
---|---|---|---|---|---|
2013/12/30 | 733 | 742 | 731 | 734 | 21,200 |
2013/12/27 | 705 | 725 | 705 | 722 | 13,800 |
2013/12/26 | 704 | 709 | 700 | 702 | 11,500 |
2013/12/25 | 710 | 710 | 695 | 700 | 17,700 |
2013/12/24 | 710 | 710 | 695 | 700 | 29,700 |
2013/12/20 | 692 | 712 | 680 | 706 | 35,200 |
2013/12/19 | 695 | 698 | 691 | 693 | 19,300 |
2013/12/18 | 693 | 700 | 691 | 692 | 5,100 |
2013/12/17 | 697 | 700 | 693 | 693 | 11,600 |
2013/12/16 | 700 | 700 | 697 | 697 | 8,200 |
2013/12/13 | 699 | 700 | 699 | 699 | 5,200 |
2013/12/12 | 699 | 701 | 698 | 699 | 5,100 |
2013/12/11 | 700 | 708 | 700 | 700 | 4,500 |
2013/12/10 | 702 | 705 | 700 | 701 | 7,800 |
2013/12/09 | 703 | 709 | 702 | 703 | 7,900 |
2013/12/06 | 710 | 710 | 701 | 710 | 10,900 |
2013/12/05 | 709 | 712 | 708 | 708 | 3,400 |
2013/12/04 | 710 | 715 | 705 | 709 | 8,600 |
2013/12/03 | 715 | 715 | 708 | 709 | 6,700 |
2013/12/02 | 710 | 713 | 708 | 711 | 8,800 |
2013/11/29 | 705 | 706 | 703 | 706 | 5,400 |
2013/11/28 | 710 | 712 | 704 | 704 | 4,600 |
2013/11/27 | 712 | 712 | 709 | 710 | 3,100 |
2013/11/26 | 733 | 733 | 705 | 712 | 17,700 |
2013/11/25 | 701 | 703 | 691 | 703 | 19,100 |
2013/11/22 | 698 | 701 | 697 | 701 | 9,900 |
2013/11/21 | 700 | 700 | 698 | 698 | 10,300 |
2013/11/20 | 700 | 703 | 698 | 700 | 13,800 |
2013/11/19 | 703 | 704 | 700 | 700 | 8,700 |
2013/11/18 | 704 | 704 | 702 | 703 | 7,800 |
2013/11/15 | 702 | 705 | 702 | 703 | 5,900 |
2013/11/14 | 704 | 705 | 703 | 704 | 4,200 |
2013/11/13 | 704 | 710 | 701 | 704 | 5,700 |
2013/11/12 | 708 | 713 | 704 | 704 | 6,400 |
2013/11/11 | 718 | 719 | 706 | 710 | 3,600 |
2013/11/08 | 713 | 719 | 708 | 719 | 3,100 |
2013/11/07 | 708 | 714 | 708 | 713 | 2,400 |
2013/11/06 | 712 | 714 | 706 | 709 | 3,600 |
2013/11/05 | 728 | 728 | 716 | 716 | 3,600 |
2013/11/01 | 727 | 727 | 720 | 720 | 2,300 |
2013/10/31 | 732 | 732 | 720 | 727 | 8,400 |
2013/10/30 | 735 | 735 | 733 | 733 | 4,100 |
2013/10/29 | 735 | 737 | 733 | 734 | 2,300 |
2013/10/28 | 736 | 740 | 731 | 735 | 4,200 |
2013/10/25 | 740 | 740 | 733 | 735 | 4,100 |
2013/10/24 | 732 | 734 | 731 | 734 | 5,700 |
2013/10/23 | 733 | 739 | 732 | 738 | 5,700 |
2013/10/22 | 735 | 737 | 730 | 734 | 10,500 |
2013/10/21 | 733 | 734 | 732 | 734 | 4,000 |
2013/10/18 | 734 | 734 | 732 | 734 | 9,800 |
2013/10/17 | 744 | 744 | 732 | 734 | 6,300 |
2013/10/16 | 728 | 734 | 727 | 733 | 6,000 |
2013/10/15 | 726 | 748 | 726 | 731 | 17,800 |
2013/10/11 | 804 | 804 | 750 | 756 | 42,400 |
2013/10/10 | 787 | 804 | 787 | 794 | 9,100 |
2013/10/09 | 783 | 787 | 772 | 787 | 3,000 |
2013/10/08 | 770 | 789 | 750 | 789 | 11,600 |
2013/10/07 | 778 | 785 | 770 | 777 | 7,200 |
2013/10/04 | 772 | 784 | 770 | 784 | 6,600 |
2013/10/03 | 774 | 779 | 770 | 779 | 4,100 |
2013/10/02 | 786 | 786 | 780 | 780 | 6,200 |
2013/10/01 | 780 | 786 | 777 | 785 | 4,900 |
2013/09/30 | 781 | 783 | 780 | 782 | 5,100 |
2013/09/27 | 777 | 785 | 775 | 780 | 7,100 |
2013/09/26 | 774 | 777 | 774 | 775 | 2,800 |
2013/09/25 | 779 | 780 | 772 | 774 | 8,200 |
2013/09/24 | 773 | 774 | 768 | 772 | 7,500 |
2013/09/20 | 778 | 780 | 770 | 770 | 6,300 |
2013/09/19 | 780 | 780 | 756 | 772 | 9,800 |
2013/09/18 | 794 | 794 | 780 | 780 | 7,500 |
2013/09/17 | 767 | 789 | 767 | 787 | 10,800 |
2013/09/13 | 754 | 765 | 750 | 756 | 4,800 |
2013/09/12 | 748 | 755 | 747 | 750 | 3,200 |
2013/09/11 | 747 | 748 | 741 | 746 | 5,000 |
2013/09/10 | 748 | 749 | 741 | 749 | 7,800 |
2013/09/09 | 755 | 755 | 747 | 751 | 4,800 |
2013/09/06 | 750 | 751 | 745 | 747 | 3,900 |
2013/09/05 | 751 | 754 | 750 | 754 | 3,400 |
2013/09/04 | 755 | 755 | 750 | 753 | 2,400 |
2013/09/03 | 767 | 767 | 754 | 759 | 4,500 |
2013/09/02 | 750 | 753 | 750 | 752 | 6,000 |
2013/08/30 | 752 | 755 | 750 | 752 | 5,100 |
2013/08/29 | 781 | 781 | 745 | 752 | 9,300 |
2013/08/28 | 775 | 792 | 775 | 781 | 20,800 |
2013/08/27 | 842 | 846 | 840 | 845 | 10,200 |
2013/08/26 | 840 | 846 | 831 | 843 | 12,200 |
2013/08/23 | 849 | 849 | 840 | 840 | 7,100 |
2013/08/22 | 849 | 849 | 836 | 846 | 12,800 |
2013/08/21 | 860 | 860 | 850 | 854 | 8,400 |
2013/08/20 | 862 | 867 | 861 | 862 | 6,100 |
2013/08/19 | 870 | 870 | 864 | 868 | 6,300 |
2013/08/16 | 868 | 871 | 867 | 868 | 4,000 |
2013/08/15 | 872 | 872 | 869 | 872 | 3,500 |
2013/08/14 | 872 | 873 | 870 | 871 | 5,600 |
2013/08/13 | 872 | 872 | 868 | 870 | 5,000 |
2013/08/12 | 872 | 874 | 869 | 871 | 6,600 |
2013/08/09 | 872 | 873 | 863 | 870 | 9,100 |
2013/08/08 | 870 | 870 | 861 | 862 | 8,100 |
2013/08/07 | 870 | 872 | 867 | 870 | 15,000 |
2013/08/06 | 874 | 875 | 871 | 871 | 38,900 |
2013/08/05 | 928 | 928 | 900 | 900 | 8,000 |
2013/08/02 | 935 | 935 | 912 | 927 | 6,200 |
2013/08/01 | 915 | 921 | 910 | 921 | 6,900 |
2013/07/31 | 927 | 928 | 912 | 915 | 9,900 |
2013/07/30 | 872 | 943 | 872 | 912 | 13,600 |
2013/07/29 | 890 | 890 | 877 | 877 | 10,200 |
2013/07/26 | 900 | 900 | 889 | 890 | 6,700 |
2013/07/25 | 879 | 900 | 879 | 900 | 7,700 |
2013/07/24 | 878 | 881 | 871 | 879 | 7,600 |
2013/07/23 | 895 | 895 | 855 | 880 | 12,000 |
2013/07/22 | 890 | 898 | 887 | 898 | 3,500 |
2013/07/19 | 909 | 910 | 885 | 890 | 15,700 |
2013/07/18 | 930 | 930 | 906 | 909 | 13,200 |
2013/07/17 | 939 | 939 | 906 | 932 | 10,800 |
2013/07/16 | 924 | 958 | 896 | 943 | 20,600 |
2013/07/12 | 867 | 914 | 856 | 880 | 13,300 |
2013/07/11 | 888 | 895 | 856 | 876 | 15,300 |
2013/07/10 | 851 | 969 | 840 | 888 | 41,100 |
2013/07/09 | 835 | 849 | 826 | 849 | 8,300 |
2013/07/08 | 831 | 836 | 826 | 829 | 6,600 |
2013/07/05 | 826 | 830 | 820 | 820 | 4,100 |
2013/07/04 | 809 | 825 | 804 | 824 | 4,800 |
2013/07/03 | 805 | 808 | 802 | 804 | 4,400 |
2013/07/02 | 820 | 823 | 804 | 804 | 6,800 |
2013/07/01 | 791 | 805 | 790 | 803 | 4,600 |
2013/06/28 | 799 | 799 | 778 | 791 | 6,300 |
2013/06/27 | 764 | 790 | 764 | 772 | 5,900 |
2013/06/26 | 807 | 808 | 780 | 794 | 6,700 |
2013/06/25 | 818 | 818 | 797 | 802 | 7,200 |
2013/06/24 | 810 | 812 | 801 | 808 | 4,700 |
2013/06/21 | 796 | 810 | 786 | 800 | 5,800 |
2013/06/20 | 805 | 805 | 799 | 802 | 2,500 |
2013/06/19 | 810 | 810 | 786 | 807 | 6,100 |
2013/06/18 | 805 | 809 | 796 | 808 | 10,300 |
2013/06/17 | 784 | 797 | 777 | 796 | 9,000 |
2013/06/14 | 764 | 784 | 764 | 775 | 5,600 |
2013/06/13 | 770 | 775 | 759 | 764 | 4,200 |
2013/06/12 | 733 | 759 | 733 | 759 | 1,000 |
2013/06/11 | 730 | 755 | 730 | 753 | 2,600 |
2013/06/10 | 720 | 745 | 720 | 745 | 6,200 |
2013/06/07 | 730 | 735 | 680 | 717 | 10,200 |
2013/06/06 | 754 | 754 | 740 | 750 | 8,500 |
2013/06/05 | 755 | 776 | 755 | 757 | 3,800 |
2013/06/04 | 761 | 771 | 755 | 759 | 6,500 |
2013/06/03 | 784 | 790 | 773 | 781 | 5,300 |
2013/05/31 | 775 | 791 | 775 | 780 | 3,600 |
2013/05/30 | 799 | 799 | 776 | 782 | 8,400 |
2013/05/29 | 779 | 800 | 779 | 796 | 5,700 |
2013/05/28 | 743 | 779 | 742 | 777 | 9,100 |
2013/05/27 | 750 | 780 | 740 | 773 | 17,700 |
2013/05/24 | 772 | 792 | 768 | 768 | 19,700 |
2013/05/23 | 803 | 810 | 769 | 772 | 21,700 |
2013/05/22 | 807 | 810 | 800 | 802 | 12,300 |
2013/05/21 | 810 | 811 | 802 | 807 | 10,200 |
2013/05/20 | 803 | 828 | 803 | 815 | 10,000 |
2013/05/17 | 781 | 812 | 771 | 812 | 11,400 |
2013/05/16 | 782 | 816 | 770 | 785 | 18,900 |
2013/05/15 | 854 | 859 | 780 | 825 | 17,500 |
2013/05/14 | 870 | 872 | 850 | 856 | 18,000 |
2013/05/13 | 850 | 850 | 810 | 850 | 66,300 |
2013/05/10 | 759 | 762 | 748 | 757 | 7,400 |
2013/05/09 | 746 | 759 | 746 | 757 | 6,400 |
2013/05/08 | 769 | 769 | 743 | 743 | 15,500 |
2013/05/07 | 745 | 770 | 745 | 769 | 24,300 |
2013/05/02 | 753 | 755 | 729 | 737 | 41,500 |
2013/05/01 | 765 | 765 | 748 | 760 | 20,700 |
2013/04/30 | 780 | 781 | 765 | 780 | 12,500 |
2013/04/26 | 789 | 789 | 768 | 770 | 19,400 |
2013/04/25 | 816 | 818 | 752 | 771 | 26,900 |
2013/04/25 | 1 -> 2.00 分割 | ||||
2013/04/24 | 1,639 | 1,640 | 1,580 | 1,617 | 10,700 |
2013/04/23 | 1,590 | 1,600 | 1,561 | 1,593 | 12,000 |
2013/04/22 | 1,558 | 1,559 | 1,500 | 1,535 | 13,500 |
2013/04/19 | 1,550 | 1,550 | 1,528 | 1,528 | 7,400 |
2013/04/18 | 1,556 | 1,590 | 1,550 | 1,550 | 11,600 |
2013/04/17 | 1,510 | 1,560 | 1,510 | 1,555 | 16,100 |
2013/04/16 | 1,500 | 1,520 | 1,496 | 1,510 | 17,800 |
2013/04/15 | 1,550 | 1,735 | 1,512 | 1,527 | 130,900 |
2013/04/12 | 1,203 | 1,499 | 1,181 | 1,499 | 23,200 |
2013/04/11 | 1,190 | 1,205 | 1,170 | 1,199 | 13,500 |
2013/04/10 | 1,228 | 1,243 | 1,170 | 1,198 | 12,700 |
2013/04/09 | 1,230 | 1,241 | 1,222 | 1,225 | 7,600 |
2013/04/08 | 1,200 | 1,229 | 1,200 | 1,222 | 11,300 |
2013/04/05 | 1,150 | 1,186 | 1,150 | 1,178 | 8,100 |
2013/04/04 | 1,150 | 1,150 | 1,104 | 1,140 | 5,000 |
2013/04/03 | 1,180 | 1,187 | 1,150 | 1,150 | 7,700 |
2013/04/02 | 1,083 | 1,180 | 1,052 | 1,150 | 13,800 |
2013/04/01 | 1,150 | 1,154 | 1,081 | 1,115 | 16,900 |
2013/03/29 | 1,227 | 1,229 | 1,150 | 1,163 | 8,700 |
2013/03/28 | 1,236 | 1,236 | 1,200 | 1,210 | 12,000 |
2013/03/27 | 1,167 | 1,220 | 1,167 | 1,210 | 12,700 |
2013/03/26 | 1,179 | 1,180 | 1,145 | 1,165 | 5,900 |
2013/03/25 | 1,175 | 1,180 | 1,166 | 1,172 | 11,000 |
2013/03/22 | 1,094 | 1,134 | 1,094 | 1,125 | 12,400 |
2013/03/21 | 1,064 | 1,160 | 1,064 | 1,110 | 15,600 |
2013/03/19 | 1,055 | 1,060 | 1,055 | 1,055 | 3,600 |
2013/03/18 | 1,036 | 1,050 | 1,036 | 1,047 | 10,500 |
2013/03/15 | 1,046 | 1,050 | 1,031 | 1,036 | 6,800 |
2013/03/14 | 1,044 | 1,045 | 1,038 | 1,040 | 5,100 |
2013/03/13 | 1,030 | 1,044 | 1,026 | 1,039 | 3,800 |
2013/03/12 | 1,041 | 1,046 | 1,023 | 1,026 | 8,300 |
2013/03/11 | 1,053 | 1,053 | 1,033 | 1,036 | 9,000 |
2013/03/08 | 1,034 | 1,055 | 1,028 | 1,028 | 5,600 |
2013/03/07 | 1,039 | 1,050 | 1,021 | 1,030 | 8,000 |
2013/03/06 | 1,029 | 1,044 | 1,020 | 1,035 | 9,400 |
2013/03/05 | 1,008 | 1,023 | 1,008 | 1,015 | 5,600 |
2013/03/04 | 1,025 | 1,025 | 1,004 | 1,005 | 8,200 |
2013/03/01 | 1,000 | 1,007 | 998 | 1,005 | 4,200 |
2013/02/28 | 1,001 | 1,005 | 997 | 997 | 8,200 |
2013/02/27 | 1,001 | 1,005 | 993 | 998 | 3,800 |
2013/02/26 | 1,000 | 1,015 | 992 | 1,001 | 13,400 |
2013/02/25 | 1,020 | 1,048 | 1,006 | 1,040 | 18,100 |
2013/02/22 | 1,002 | 1,011 | 1,000 | 1,011 | 8,300 |
2013/02/21 | 998 | 1,002 | 996 | 1,000 | 6,300 |
2013/02/20 | 999 | 1,005 | 995 | 995 | 8,400 |
2013/02/19 | 1,016 | 1,020 | 1,000 | 1,000 | 7,100 |
2013/02/18 | 1,002 | 1,015 | 998 | 1,010 | 3,500 |
2013/02/15 | 1,015 | 1,015 | 980 | 1,005 | 4,600 |
2013/02/14 | 1,000 | 1,018 | 999 | 1,015 | 4,500 |
2013/02/13 | 1,020 | 1,020 | 980 | 999 | 11,200 |
2013/02/12 | 1,048 | 1,048 | 1,020 | 1,023 | 8,300 |
2013/02/08 | 1,075 | 1,075 | 1,040 | 1,047 | 9,600 |
2013/02/07 | 1,072 | 1,079 | 1,052 | 1,073 | 4,600 |
2013/02/06 | 1,072 | 1,091 | 1,068 | 1,072 | 7,800 |
2013/02/05 | 1,059 | 1,083 | 1,053 | 1,057 | 7,100 |
2013/02/04 | 1,089 | 1,091 | 1,065 | 1,071 | 11,100 |
2013/02/01 | 1,060 | 1,077 | 1,042 | 1,070 | 4,600 |
2013/01/31 | 1,079 | 1,079 | 1,047 | 1,060 | 7,500 |
2013/01/30 | 1,085 | 1,085 | 1,056 | 1,070 | 5,700 |
2013/01/29 | 1,099 | 1,099 | 1,075 | 1,085 | 6,200 |
2013/01/28 | 1,076 | 1,100 | 1,075 | 1,099 | 11,600 |
2013/01/25 | 1,030 | 1,080 | 1,024 | 1,064 | 15,400 |
2013/01/24 | 1,045 | 1,045 | 1,020 | 1,035 | 6,300 |
2013/01/23 | 1,052 | 1,064 | 1,041 | 1,050 | 5,100 |
2013/01/22 | 1,086 | 1,094 | 1,040 | 1,050 | 7,300 |
2013/01/21 | 1,087 | 1,115 | 1,087 | 1,100 | 9,800 |
2013/01/18 | 1,069 | 1,089 | 1,059 | 1,089 | 9,900 |
2013/01/17 | 1,061 | 1,079 | 1,028 | 1,051 | 12,200 |
2013/01/16 | 1,059 | 1,090 | 1,050 | 1,080 | 11,500 |
2013/01/15 | 1,020 | 1,060 | 1,020 | 1,045 | 19,600 |
2013/01/11 | 954 | 1,014 | 950 | 999 | 25,100 |
2013/01/10 | 957 | 957 | 940 | 954 | 4,300 |
2013/01/09 | 951 | 958 | 944 | 957 | 1,100 |
2013/01/08 | 965 | 965 | 940 | 954 | 6,200 |
2013/01/07 | 966 | 966 | 939 | 946 | 6,600 |
2013/01/04 | 909 | 945 | 908 | 931 | 12,700 |