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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,025 | 1,036 | 1,023 | 1,027 | 77,900 |
| 2017/12/28 | 1,041 | 1,044 | 1,026 | 1,027 | 77,400 |
| 2017/12/27 | 1,020 | 1,045 | 1,019 | 1,041 | 146,100 |
| 2017/12/26 | 1,013 | 1,018 | 1,008 | 1,015 | 154,100 |
| 2017/12/25 | 1,030 | 1,040 | 1,018 | 1,019 | 136,900 |
| 2017/12/22 | 1,027 | 1,040 | 1,016 | 1,037 | 201,500 |
| 2017/12/21 | 1,021 | 1,035 | 1,010 | 1,027 | 133,900 |
| 2017/12/20 | 1,027 | 1,030 | 1,018 | 1,021 | 77,000 |
| 2017/12/19 | 1,025 | 1,034 | 1,010 | 1,028 | 171,700 |
| 2017/12/18 | 1,030 | 1,042 | 1,020 | 1,034 | 138,600 |
| 2017/12/15 | 1,030 | 1,045 | 1,018 | 1,023 | 105,500 |
| 2017/12/14 | 1,024 | 1,034 | 1,019 | 1,029 | 85,400 |
| 2017/12/13 | 1,032 | 1,057 | 1,018 | 1,029 | 268,400 |
| 2017/12/12 | 1,006 | 1,019 | 1,001 | 1,017 | 201,300 |
| 2017/12/11 | 1,023 | 1,023 | 1,003 | 1,013 | 215,200 |
| 2017/12/08 | 1,017 | 1,025 | 1,004 | 1,020 | 226,900 |
| 2017/12/07 | 1,020 | 1,030 | 1,008 | 1,016 | 257,900 |
| 2017/12/06 | 1,040 | 1,049 | 1,015 | 1,019 | 171,800 |
| 2017/12/05 | 1,052 | 1,054 | 1,022 | 1,041 | 149,500 |
| 2017/12/04 | 1,078 | 1,081 | 1,052 | 1,052 | 81,400 |
| 2017/12/01 | 1,072 | 1,081 | 1,061 | 1,065 | 100,600 |
| 2017/11/30 | 1,077 | 1,104 | 1,058 | 1,068 | 207,900 |
| 2017/11/29 | 1,047 | 1,095 | 1,047 | 1,056 | 260,800 |
| 2017/11/28 | 1,055 | 1,061 | 1,029 | 1,030 | 139,600 |
| 2017/11/27 | 1,072 | 1,084 | 1,044 | 1,053 | 168,500 |
| 2017/11/24 | 1,025 | 1,070 | 1,025 | 1,067 | 333,400 |
| 2017/11/22 | 1,044 | 1,055 | 1,012 | 1,016 | 303,500 |
| 2017/11/21 | 1,037 | 1,046 | 1,027 | 1,044 | 195,900 |
| 2017/11/20 | 1,045 | 1,053 | 1,023 | 1,048 | 188,200 |
| 2017/11/17 | 1,089 | 1,089 | 1,043 | 1,051 | 216,200 |
| 2017/11/16 | 1,062 | 1,085 | 1,056 | 1,076 | 102,400 |
| 2017/11/15 | 1,101 | 1,116 | 1,055 | 1,066 | 171,200 |
| 2017/11/14 | 1,098 | 1,156 | 1,097 | 1,110 | 187,700 |
| 2017/11/13 | 1,118 | 1,118 | 1,092 | 1,092 | 92,600 |
| 2017/11/10 | 1,114 | 1,125 | 1,102 | 1,115 | 103,300 |
| 2017/11/09 | 1,147 | 1,148 | 1,100 | 1,115 | 128,300 |
| 2017/11/08 | 1,146 | 1,152 | 1,129 | 1,147 | 73,300 |
| 2017/11/07 | 1,131 | 1,153 | 1,125 | 1,146 | 144,800 |
| 2017/11/06 | 1,156 | 1,162 | 1,123 | 1,127 | 183,600 |
| 2017/11/02 | 1,191 | 1,198 | 1,151 | 1,158 | 215,700 |
| 2017/11/01 | 1,233 | 1,233 | 1,191 | 1,199 | 275,800 |
| 2017/10/31 | 1,208 | 1,239 | 1,206 | 1,224 | 271,600 |
| 2017/10/30 | 1,230 | 1,237 | 1,203 | 1,210 | 274,300 |
| 2017/10/27 | 1,185 | 1,220 | 1,181 | 1,213 | 643,100 |
| 2017/10/26 | 1,093 | 1,197 | 1,089 | 1,187 | 1,335,200 |
| 2017/10/25 | 1,050 | 1,088 | 1,045 | 1,088 | 382,200 |
| 2017/10/24 | 1,062 | 1,062 | 1,033 | 1,044 | 162,100 |
| 2017/10/23 | 1,079 | 1,085 | 1,039 | 1,048 | 470,300 |
| 2017/10/20 | 1,049 | 1,097 | 1,048 | 1,077 | 581,500 |
| 2017/10/19 | 999 | 1,053 | 999 | 1,045 | 680,700 |
| 2017/10/18 | 994 | 1,001 | 991 | 996 | 133,700 |
| 2017/10/17 | 999 | 1,000 | 991 | 992 | 188,600 |
| 2017/10/16 | 1,026 | 1,026 | 997 | 1,002 | 359,700 |
| 2017/10/13 | 1,057 | 1,068 | 1,005 | 1,025 | 454,300 |
| 2017/10/12 | 1,037 | 1,060 | 1,029 | 1,060 | 259,300 |
| 2017/10/11 | 1,028 | 1,036 | 1,019 | 1,021 | 154,100 |
| 2017/10/10 | 1,012 | 1,035 | 1,009 | 1,013 | 157,500 |
| 2017/10/06 | 1,018 | 1,035 | 1,000 | 1,006 | 208,900 |
| 2017/10/05 | 1,073 | 1,083 | 1,011 | 1,012 | 366,600 |
| 2017/10/04 | 1,090 | 1,094 | 1,036 | 1,073 | 706,300 |
| 2017/10/03 | 1,082 | 1,085 | 1,028 | 1,033 | 261,300 |
| 2017/10/02 | 1,045 | 1,086 | 1,041 | 1,078 | 335,500 |
| 2017/09/29 | 1,036 | 1,056 | 1,023 | 1,030 | 147,400 |
| 2017/09/28 | 998 | 1,040 | 994 | 1,029 | 189,900 |
| 2017/09/27 | 999 | 1,004 | 992 | 992 | 84,800 |
| 2017/09/26 | 999 | 1,004 | 986 | 991 | 157,900 |
| 2017/09/25 | 1,001 | 1,012 | 996 | 997 | 138,400 |
| 2017/09/22 | 1,004 | 1,007 | 990 | 997 | 136,500 |
| 2017/09/21 | 1,005 | 1,022 | 1,000 | 1,004 | 135,800 |
| 2017/09/20 | 1,014 | 1,015 | 996 | 999 | 145,600 |
| 2017/09/19 | 1,010 | 1,017 | 1,001 | 1,012 | 131,100 |
| 2017/09/15 | 992 | 1,010 | 992 | 1,003 | 102,300 |
| 2017/09/14 | 1,003 | 1,019 | 992 | 993 | 126,200 |
| 2017/09/13 | 1,008 | 1,015 | 996 | 1,011 | 113,600 |
| 2017/09/12 | 1,020 | 1,023 | 1,003 | 1,008 | 86,000 |
| 2017/09/11 | 1,009 | 1,023 | 1,003 | 1,004 | 85,000 |
| 2017/09/08 | 995 | 1,022 | 990 | 1,001 | 111,000 |
| 2017/09/07 | 1,002 | 1,014 | 987 | 988 | 140,500 |
| 2017/09/06 | 977 | 1,013 | 968 | 1,001 | 135,700 |
| 2017/09/05 | 1,045 | 1,050 | 991 | 1,003 | 285,500 |
| 2017/09/04 | 1,051 | 1,065 | 1,034 | 1,053 | 166,300 |
| 2017/09/01 | 1,050 | 1,072 | 1,045 | 1,050 | 101,500 |
| 2017/08/31 | 1,067 | 1,067 | 1,047 | 1,053 | 140,400 |
| 2017/08/30 | 1,065 | 1,096 | 1,061 | 1,071 | 207,200 |
| 2017/08/29 | 1,036 | 1,068 | 1,027 | 1,057 | 181,800 |
| 2017/08/28 | 1,069 | 1,080 | 1,062 | 1,062 | 135,600 |
| 2017/08/25 | 1,080 | 1,082 | 1,067 | 1,067 | 82,400 |
| 2017/08/24 | 1,071 | 1,084 | 1,062 | 1,074 | 120,600 |
| 2017/08/23 | 1,069 | 1,088 | 1,060 | 1,061 | 137,300 |
| 2017/08/22 | 1,044 | 1,062 | 1,044 | 1,058 | 132,700 |
| 2017/08/21 | 1,048 | 1,058 | 1,035 | 1,044 | 107,400 |
| 2017/08/18 | 1,052 | 1,075 | 1,046 | 1,048 | 192,600 |
| 2017/08/17 | 1,060 | 1,077 | 1,042 | 1,072 | 144,400 |
| 2017/08/16 | 1,037 | 1,066 | 1,029 | 1,062 | 173,000 |
| 2017/08/15 | 1,031 | 1,042 | 1,021 | 1,037 | 170,900 |
| 2017/08/14 | 1,000 | 1,034 | 995 | 1,028 | 163,300 |
| 2017/08/10 | 1,024 | 1,028 | 1,012 | 1,019 | 127,200 |
| 2017/08/09 | 1,025 | 1,027 | 991 | 1,008 | 335,800 |
| 2017/08/08 | 1,024 | 1,034 | 1,018 | 1,022 | 237,900 |
| 2017/08/07 | 1,059 | 1,059 | 1,023 | 1,024 | 249,900 |
| 2017/08/04 | 1,036 | 1,060 | 1,026 | 1,047 | 234,700 |
| 2017/08/03 | 1,090 | 1,093 | 1,027 | 1,036 | 572,900 |
| 2017/08/02 | 1,100 | 1,121 | 1,093 | 1,093 | 264,400 |
| 2017/08/01 | 1,150 | 1,153 | 1,096 | 1,105 | 342,000 |
| 2017/07/31 | 1,151 | 1,184 | 1,142 | 1,144 | 271,200 |
| 2017/07/28 | 1,152 | 1,154 | 1,140 | 1,151 | 137,800 |
| 2017/07/27 | 1,178 | 1,187 | 1,151 | 1,156 | 247,700 |
| 2017/07/26 | 1,190 | 1,193 | 1,178 | 1,181 | 190,700 |
| 2017/07/25 | 1,185 | 1,205 | 1,183 | 1,188 | 353,500 |
| 2017/07/24 | 1,175 | 1,184 | 1,164 | 1,169 | 201,500 |
| 2017/07/21 | 1,165 | 1,179 | 1,151 | 1,171 | 254,900 |
| 2017/07/20 | 1,119 | 1,184 | 1,115 | 1,170 | 616,000 |
| 2017/07/19 | 1,108 | 1,126 | 1,095 | 1,119 | 401,100 |
| 2017/07/18 | 1,131 | 1,131 | 1,098 | 1,109 | 408,900 |
| 2017/07/14 | 1,145 | 1,151 | 1,112 | 1,126 | 469,100 |
| 2017/07/13 | 1,174 | 1,192 | 1,151 | 1,158 | 380,500 |
| 2017/07/12 | 1,218 | 1,218 | 1,150 | 1,162 | 720,100 |
| 2017/07/11 | 1,262 | 1,262 | 1,215 | 1,226 | 366,800 |
| 2017/07/10 | 1,351 | 1,353 | 1,213 | 1,248 | 892,600 |
| 2017/07/07 | 1,353 | 1,353 | 1,294 | 1,349 | 314,900 |
| 2017/07/06 | 1,350 | 1,382 | 1,317 | 1,346 | 408,900 |
| 2017/07/05 | 1,371 | 1,371 | 1,313 | 1,333 | 279,300 |
| 2017/07/04 | 1,343 | 1,399 | 1,333 | 1,361 | 355,800 |
| 2017/07/03 | 1,329 | 1,389 | 1,325 | 1,343 | 379,100 |
| 2017/06/30 | 1,290 | 1,325 | 1,239 | 1,308 | 512,000 |
| 2017/06/29 | 1,350 | 1,379 | 1,304 | 1,315 | 605,000 |
| 2017/06/28 | 1,166 | 1,367 | 1,166 | 1,288 | 1,204,200 |
| 2017/06/27 | 1,198 | 1,198 | 1,163 | 1,166 | 170,500 |
| 2017/06/26 | 1,131 | 1,218 | 1,126 | 1,203 | 391,300 |
| 2017/06/23 | 1,139 | 1,139 | 1,110 | 1,121 | 68,300 |
| 2017/06/22 | 1,138 | 1,142 | 1,126 | 1,129 | 53,200 |
| 2017/06/21 | 1,113 | 1,147 | 1,113 | 1,130 | 79,600 |
| 2017/06/20 | 1,124 | 1,138 | 1,114 | 1,126 | 111,100 |
| 2017/06/19 | 1,110 | 1,126 | 1,085 | 1,103 | 111,500 |
| 2017/06/16 | 1,132 | 1,145 | 1,083 | 1,113 | 196,100 |
| 2017/06/15 | 1,083 | 1,155 | 1,083 | 1,123 | 318,200 |
| 2017/06/14 | 1,064 | 1,105 | 1,064 | 1,083 | 151,800 |
| 2017/06/13 | 1,018 | 1,070 | 1,006 | 1,054 | 121,100 |
| 2017/06/12 | 1,057 | 1,057 | 1,012 | 1,018 | 205,700 |
| 2017/06/09 | 1,090 | 1,094 | 1,058 | 1,060 | 247,500 |
| 2017/06/08 | 1,110 | 1,132 | 1,095 | 1,097 | 108,800 |
| 2017/06/07 | 1,099 | 1,138 | 1,096 | 1,109 | 102,500 |
| 2017/06/06 | 1,114 | 1,123 | 1,095 | 1,101 | 102,300 |
| 2017/06/05 | 1,089 | 1,140 | 1,082 | 1,119 | 153,100 |
| 2017/06/02 | 1,163 | 1,163 | 1,099 | 1,100 | 180,900 |
| 2017/06/01 | 1,144 | 1,152 | 1,107 | 1,133 | 196,600 |
| 2017/05/31 | 1,135 | 1,173 | 1,125 | 1,141 | 190,500 |
| 2017/05/30 | 1,181 | 1,187 | 1,118 | 1,135 | 146,000 |
| 2017/05/29 | 1,147 | 1,180 | 1,144 | 1,163 | 252,700 |
| 2017/05/26 | 1,125 | 1,163 | 1,101 | 1,121 | 418,100 |
| 2017/05/25 | 1,123 | 1,129 | 1,071 | 1,071 | 263,700 |
| 2017/05/24 | 1,100 | 1,131 | 1,083 | 1,125 | 380,800 |
| 2017/05/23 | 1,046 | 1,098 | 1,044 | 1,072 | 218,500 |
| 2017/05/22 | 1,035 | 1,083 | 1,034 | 1,062 | 360,900 |
| 2017/05/19 | 981 | 1,035 | 981 | 1,026 | 370,700 |
| 2017/05/18 | 931 | 982 | 931 | 971 | 159,200 |
| 2017/05/17 | 992 | 997 | 944 | 959 | 363,600 |
| 2017/05/16 | 1,003 | 1,013 | 995 | 996 | 118,100 |
| 2017/05/15 | 1,010 | 1,018 | 991 | 1,002 | 186,500 |
| 2017/05/12 | 989 | 1,027 | 983 | 1,010 | 356,900 |
| 2017/05/11 | 996 | 996 | 959 | 975 | 138,300 |
| 2017/05/10 | 932 | 979 | 932 | 976 | 244,500 |
| 2017/05/09 | 949 | 949 | 930 | 930 | 95,200 |
| 2017/05/08 | 936 | 951 | 931 | 941 | 143,300 |
| 2017/05/02 | 941 | 944 | 921 | 928 | 128,400 |
| 2017/05/01 | 941 | 968 | 921 | 944 | 123,400 |
| 2017/04/28 | 969 | 970 | 934 | 943 | 131,100 |
| 2017/04/27 | 945 | 970 | 938 | 967 | 231,400 |
| 2017/04/26 | 914 | 939 | 897 | 930 | 210,800 |
| 2017/04/25 | 899 | 909 | 877 | 902 | 134,100 |
| 2017/04/24 | 904 | 910 | 888 | 898 | 113,200 |
| 2017/04/21 | 885 | 903 | 883 | 894 | 101,500 |
| 2017/04/20 | 910 | 920 | 879 | 893 | 181,000 |
| 2017/04/19 | 923 | 947 | 901 | 903 | 239,100 |
| 2017/04/18 | 902 | 961 | 902 | 937 | 485,000 |
| 2017/04/17 | 850 | 903 | 843 | 902 | 386,000 |
| 2017/04/14 | 830 | 865 | 815 | 830 | 313,000 |
| 2017/04/13 | 833 | 845 | 809 | 824 | 423,400 |
| 2017/04/12 | 915 | 920 | 835 | 847 | 744,700 |
| 2017/04/11 | 998 | 1,023 | 936 | 939 | 626,800 |
| 2017/04/10 | 992 | 994 | 957 | 974 | 258,400 |
| 2017/04/07 | 979 | 1,005 | 936 | 980 | 336,300 |
| 2017/04/06 | 965 | 976 | 944 | 959 | 329,600 |
| 2017/04/05 | 990 | 994 | 943 | 978 | 493,600 |
| 2017/04/04 | 1,040 | 1,046 | 980 | 992 | 484,900 |
| 2017/04/03 | 1,100 | 1,103 | 1,025 | 1,036 | 415,100 |
| 2017/03/31 | 1,130 | 1,137 | 1,100 | 1,106 | 362,400 |
| 2017/03/30 | 1,154 | 1,240 | 1,079 | 1,108 | 1,113,500 |
| 2017/03/29 | 1,152 | 1,160 | 1,106 | 1,159 | 657,100 |
| 2017/03/28 | 1,063 | 1,145 | 1,060 | 1,116 | 665,700 |
| 2017/03/27 | 1,000 | 1,068 | 1,000 | 1,050 | 694,700 |
| 2017/03/24 | 970 | 983 | 965 | 976 | 68,700 |
| 2017/03/23 | 970 | 974 | 961 | 969 | 38,900 |
| 2017/03/22 | 989 | 989 | 957 | 962 | 111,800 |
| 2017/03/21 | 975 | 1,005 | 972 | 995 | 137,700 |
| 2017/03/17 | 974 | 983 | 958 | 972 | 95,400 |
| 2017/03/16 | 925 | 975 | 925 | 967 | 180,200 |
| 2017/03/15 | 955 | 955 | 915 | 926 | 139,300 |
| 2017/03/14 | 935 | 965 | 928 | 957 | 157,600 |
| 2017/03/13 | 969 | 969 | 930 | 938 | 143,200 |
| 2017/03/10 | 980 | 985 | 961 | 964 | 96,000 |
| 2017/03/09 | 960 | 984 | 960 | 977 | 117,300 |
| 2017/03/08 | 979 | 979 | 956 | 965 | 116,500 |
| 2017/03/07 | 968 | 986 | 968 | 971 | 118,100 |
| 2017/03/06 | 1,003 | 1,004 | 966 | 970 | 208,300 |
| 2017/03/03 | 987 | 995 | 955 | 961 | 220,200 |
| 2017/03/02 | 994 | 1,001 | 972 | 987 | 204,700 |
| 2017/03/01 | 1,022 | 1,023 | 980 | 1,001 | 335,000 |
| 2017/02/28 | 1,059 | 1,060 | 1,024 | 1,035 | 210,000 |
| 2017/02/27 | 1,044 | 1,061 | 1,014 | 1,046 | 296,100 |
| 2017/02/24 | 1,030 | 1,053 | 1,000 | 1,014 | 222,200 |
| 2017/02/24 | 1 -> 2.00 分割 | ||||
| 2017/02/23 | 2,145 | 2,157 | 2,061 | 2,077 | 165,900 |
| 2017/02/22 | 2,087 | 2,160 | 2,075 | 2,133 | 194,800 |
| 2017/02/21 | 2,090 | 2,118 | 1,989 | 2,095 | 257,400 |
| 2017/02/20 | 2,117 | 2,189 | 2,043 | 2,090 | 276,900 |
| 2017/02/17 | 2,020 | 2,098 | 2,008 | 2,093 | 221,600 |
| 2017/02/16 | 1,944 | 2,026 | 1,944 | 2,017 | 170,900 |
| 2017/02/15 | 1,877 | 1,979 | 1,863 | 1,945 | 219,900 |
| 2017/02/14 | 1,908 | 1,909 | 1,842 | 1,865 | 274,500 |
| 2017/02/13 | 1,927 | 1,934 | 1,874 | 1,890 | 169,800 |
| 2017/02/10 | 1,931 | 1,981 | 1,894 | 1,929 | 215,600 |
| 2017/02/09 | 1,955 | 1,965 | 1,906 | 1,929 | 162,600 |
| 2017/02/08 | 1,950 | 1,987 | 1,925 | 1,959 | 126,400 |
| 2017/02/07 | 2,010 | 2,010 | 1,952 | 1,952 | 100,300 |
| 2017/02/06 | 2,000 | 2,028 | 1,971 | 1,999 | 128,700 |
| 2017/02/03 | 2,010 | 2,046 | 1,931 | 1,968 | 205,800 |
| 2017/02/02 | 2,099 | 2,099 | 1,967 | 2,003 | 167,100 |
| 2017/02/01 | 2,112 | 2,112 | 2,030 | 2,063 | 163,600 |
| 2017/01/31 | 2,077 | 2,140 | 2,076 | 2,101 | 148,600 |
| 2017/01/30 | 2,041 | 2,130 | 2,041 | 2,126 | 219,300 |
| 2017/01/27 | 2,046 | 2,078 | 2,010 | 2,051 | 129,200 |
| 2017/01/26 | 2,039 | 2,076 | 2,018 | 2,056 | 261,300 |
| 2017/01/25 | 2,000 | 2,049 | 1,953 | 1,976 | 247,100 |
| 2017/01/24 | 1,904 | 2,000 | 1,891 | 1,985 | 179,200 |
| 2017/01/23 | 1,855 | 1,909 | 1,832 | 1,887 | 120,300 |
| 2017/01/20 | 1,891 | 1,930 | 1,851 | 1,897 | 114,800 |
| 2017/01/19 | 1,938 | 1,971 | 1,895 | 1,910 | 138,900 |
| 2017/01/18 | 1,921 | 1,976 | 1,834 | 1,966 | 346,500 |
| 2017/01/17 | 2,000 | 2,014 | 1,915 | 1,961 | 351,300 |
| 2017/01/16 | 2,050 | 2,135 | 2,015 | 2,058 | 591,700 |
| 2017/01/13 | 2,000 | 2,018 | 1,932 | 1,995 | 987,900 |
| 2017/01/12 | 1,680 | 1,948 | 1,666 | 1,929 | 1,907,300 |
| 2017/01/11 | 1,655 | 1,766 | 1,655 | 1,692 | 326,600 |
| 2017/01/10 | 1,659 | 1,659 | 1,622 | 1,638 | 97,600 |
| 2017/01/06 | 1,605 | 1,670 | 1,603 | 1,622 | 111,300 |
| 2017/01/05 | 1,630 | 1,652 | 1,616 | 1,618 | 97,500 |
| 2017/01/04 | 1,665 | 1,676 | 1,612 | 1,629 | 160,000 |