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