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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,199 | 1,231 | 1,193 | 1,214 | 37,300 |
| 2022/12/29 | 1,163 | 1,194 | 1,153 | 1,190 | 39,100 |
| 2022/12/28 | 1,161 | 1,161 | 1,138 | 1,150 | 61,500 |
| 2022/12/27 | 1,143 | 1,167 | 1,138 | 1,161 | 55,400 |
| 2022/12/26 | 1,141 | 1,155 | 1,135 | 1,154 | 39,100 |
| 2022/12/23 | 1,190 | 1,220 | 1,139 | 1,141 | 61,000 |
| 2022/12/22 | 1,163 | 1,201 | 1,160 | 1,199 | 46,200 |
| 2022/12/21 | 1,158 | 1,173 | 1,142 | 1,163 | 45,400 |
| 2022/12/20 | 1,202 | 1,202 | 1,145 | 1,155 | 66,100 |
| 2022/12/19 | 1,200 | 1,213 | 1,190 | 1,201 | 48,200 |
| 2022/12/16 | 1,235 | 1,235 | 1,203 | 1,206 | 43,200 |
| 2022/12/15 | 1,245 | 1,253 | 1,237 | 1,246 | 20,400 |
| 2022/12/14 | 1,241 | 1,251 | 1,234 | 1,238 | 16,000 |
| 2022/12/13 | 1,235 | 1,253 | 1,229 | 1,240 | 29,900 |
| 2022/12/12 | 1,250 | 1,256 | 1,228 | 1,228 | 18,300 |
| 2022/12/09 | 1,262 | 1,280 | 1,251 | 1,255 | 41,900 |
| 2022/12/08 | 1,295 | 1,295 | 1,227 | 1,270 | 61,200 |
| 2022/12/07 | 1,295 | 1,312 | 1,284 | 1,312 | 32,700 |
| 2022/12/06 | 1,279 | 1,317 | 1,267 | 1,315 | 65,800 |
| 2022/12/05 | 1,288 | 1,290 | 1,264 | 1,268 | 27,400 |
| 2022/12/02 | 1,294 | 1,315 | 1,271 | 1,308 | 70,700 |
| 2022/12/01 | 1,296 | 1,314 | 1,291 | 1,308 | 73,000 |
| 2022/11/30 | 1,260 | 1,293 | 1,260 | 1,286 | 75,300 |
| 2022/11/29 | 1,259 | 1,265 | 1,242 | 1,257 | 44,300 |
| 2022/11/28 | 1,250 | 1,267 | 1,247 | 1,261 | 43,800 |
| 2022/11/25 | 1,250 | 1,260 | 1,218 | 1,250 | 55,200 |
| 2022/11/24 | 1,209 | 1,230 | 1,209 | 1,225 | 36,300 |
| 2022/11/22 | 1,185 | 1,208 | 1,185 | 1,200 | 32,500 |
| 2022/11/21 | 1,200 | 1,203 | 1,177 | 1,181 | 20,500 |
| 2022/11/18 | 1,202 | 1,209 | 1,193 | 1,204 | 40,400 |
| 2022/11/17 | 1,174 | 1,204 | 1,174 | 1,195 | 56,000 |
| 2022/11/16 | 1,171 | 1,184 | 1,165 | 1,181 | 19,300 |
| 2022/11/15 | 1,168 | 1,187 | 1,165 | 1,182 | 30,100 |
| 2022/11/14 | 1,170 | 1,176 | 1,157 | 1,163 | 34,800 |
| 2022/11/11 | 1,180 | 1,186 | 1,163 | 1,177 | 38,800 |
| 2022/11/10 | 1,140 | 1,173 | 1,133 | 1,171 | 46,100 |
| 2022/11/09 | 1,150 | 1,169 | 1,149 | 1,150 | 50,500 |
| 2022/11/08 | 1,090 | 1,143 | 1,090 | 1,136 | 52,200 |
| 2022/11/07 | 1,060 | 1,091 | 1,060 | 1,090 | 22,800 |
| 2022/11/04 | 1,066 | 1,095 | 1,066 | 1,089 | 49,000 |
| 2022/11/02 | 1,095 | 1,099 | 1,073 | 1,084 | 119,000 |
| 2022/11/01 | 1,120 | 1,132 | 1,097 | 1,105 | 51,800 |
| 2022/10/31 | 1,100 | 1,141 | 1,087 | 1,132 | 132,800 |
| 2022/10/28 | 1,027 | 1,115 | 1,025 | 1,111 | 248,400 |
| 2022/10/27 | 1,057 | 1,057 | 1,009 | 1,013 | 55,300 |
| 2022/10/26 | 1,024 | 1,057 | 1,024 | 1,051 | 49,800 |
| 2022/10/25 | 1,019 | 1,033 | 1,012 | 1,016 | 55,300 |
| 2022/10/24 | 1,036 | 1,037 | 1,003 | 1,012 | 47,600 |
| 2022/10/21 | 1,045 | 1,054 | 1,033 | 1,035 | 49,000 |
| 2022/10/20 | 1,029 | 1,039 | 1,020 | 1,039 | 26,600 |
| 2022/10/19 | 1,038 | 1,046 | 1,031 | 1,032 | 31,200 |
| 2022/10/18 | 1,040 | 1,060 | 1,037 | 1,041 | 29,800 |
| 2022/10/17 | 1,035 | 1,050 | 1,027 | 1,038 | 43,500 |
| 2022/10/14 | 1,083 | 1,089 | 1,041 | 1,051 | 139,100 |
| 2022/10/13 | 1,044 | 1,047 | 1,021 | 1,027 | 42,800 |
| 2022/10/12 | 1,035 | 1,052 | 1,032 | 1,044 | 27,900 |
| 2022/10/11 | 1,038 | 1,047 | 1,025 | 1,025 | 39,900 |
| 2022/10/07 | 1,067 | 1,067 | 1,041 | 1,043 | 38,300 |
| 2022/10/06 | 1,097 | 1,107 | 1,078 | 1,085 | 106,400 |
| 2022/10/05 | 1,076 | 1,087 | 1,056 | 1,067 | 25,400 |
| 2022/10/04 | 1,063 | 1,080 | 1,063 | 1,074 | 39,500 |
| 2022/10/03 | 1,049 | 1,061 | 1,037 | 1,061 | 20,400 |
| 2022/09/30 | 1,062 | 1,068 | 1,049 | 1,065 | 33,800 |
| 2022/09/29 | 1,065 | 1,084 | 1,054 | 1,073 | 67,400 |
| 2022/09/28 | 1,040 | 1,052 | 1,029 | 1,051 | 42,800 |
| 2022/09/27 | 1,049 | 1,072 | 1,049 | 1,053 | 35,900 |
| 2022/09/26 | 1,047 | 1,059 | 1,030 | 1,043 | 35,400 |
| 2022/09/22 | 1,068 | 1,070 | 1,054 | 1,063 | 18,100 |
| 2022/09/21 | 1,060 | 1,070 | 1,053 | 1,064 | 20,000 |
| 2022/09/20 | 1,062 | 1,066 | 1,055 | 1,062 | 13,600 |
| 2022/09/16 | 1,053 | 1,068 | 1,046 | 1,066 | 28,800 |
| 2022/09/15 | 1,068 | 1,069 | 1,046 | 1,053 | 18,900 |
| 2022/09/14 | 1,055 | 1,069 | 1,038 | 1,065 | 33,200 |
| 2022/09/13 | 1,054 | 1,072 | 1,053 | 1,069 | 19,200 |
| 2022/09/12 | 1,056 | 1,066 | 1,037 | 1,054 | 31,900 |
| 2022/09/09 | 1,044 | 1,074 | 1,044 | 1,056 | 48,400 |
| 2022/09/08 | 1,029 | 1,050 | 1,028 | 1,049 | 31,200 |
| 2022/09/07 | 1,055 | 1,055 | 1,017 | 1,020 | 35,300 |
| 2022/09/06 | 1,058 | 1,070 | 1,051 | 1,057 | 29,000 |
| 2022/09/05 | 1,072 | 1,072 | 1,050 | 1,058 | 26,300 |
| 2022/09/02 | 1,066 | 1,084 | 1,056 | 1,080 | 72,200 |
| 2022/09/01 | 1,061 | 1,063 | 1,050 | 1,052 | 73,900 |
| 2022/08/31 | 1,066 | 1,070 | 1,057 | 1,066 | 52,500 |
| 2022/08/30 | 1,080 | 1,081 | 1,065 | 1,075 | 124,600 |
| 2022/08/29 | 1,100 | 1,117 | 1,088 | 1,115 | 193,100 |
| 2022/08/26 | 1,139 | 1,141 | 1,113 | 1,113 | 98,900 |
| 2022/08/25 | 1,140 | 1,158 | 1,137 | 1,144 | 94,600 |
| 2022/08/24 | 1,140 | 1,141 | 1,132 | 1,137 | 56,000 |
| 2022/08/23 | 1,133 | 1,149 | 1,131 | 1,140 | 49,500 |
| 2022/08/22 | 1,133 | 1,149 | 1,133 | 1,145 | 59,700 |
| 2022/08/19 | 1,139 | 1,147 | 1,133 | 1,142 | 73,800 |
| 2022/08/18 | 1,118 | 1,135 | 1,117 | 1,134 | 90,600 |
| 2022/08/17 | 1,153 | 1,153 | 1,118 | 1,118 | 91,900 |
| 2022/08/16 | 1,124 | 1,166 | 1,118 | 1,159 | 67,200 |
| 2022/08/15 | 1,131 | 1,138 | 1,118 | 1,118 | 64,300 |
| 2022/08/12 | 1,138 | 1,143 | 1,122 | 1,131 | 130,400 |
| 2022/08/10 | 1,137 | 1,140 | 1,122 | 1,126 | 36,700 |
| 2022/08/09 | 1,141 | 1,147 | 1,134 | 1,137 | 41,200 |
| 2022/08/08 | 1,130 | 1,146 | 1,121 | 1,134 | 55,100 |
| 2022/08/05 | 1,152 | 1,152 | 1,132 | 1,135 | 133,200 |
| 2022/08/04 | 1,178 | 1,190 | 1,149 | 1,152 | 44,300 |
| 2022/08/03 | 1,200 | 1,200 | 1,171 | 1,175 | 46,800 |
| 2022/08/02 | 1,165 | 1,207 | 1,164 | 1,206 | 118,500 |
| 2022/08/01 | 1,130 | 1,150 | 1,129 | 1,150 | 47,700 |
| 2022/07/29 | 1,093 | 1,139 | 1,090 | 1,131 | 105,700 |
| 2022/07/28 | 1,065 | 1,093 | 1,050 | 1,093 | 96,300 |
| 2022/07/27 | 1,073 | 1,073 | 1,055 | 1,057 | 22,000 |
| 2022/07/26 | 1,054 | 1,073 | 1,051 | 1,068 | 20,500 |
| 2022/07/25 | 1,045 | 1,065 | 1,041 | 1,060 | 35,900 |
| 2022/07/22 | 1,053 | 1,056 | 1,046 | 1,050 | 53,100 |
| 2022/07/21 | 1,055 | 1,069 | 1,054 | 1,058 | 45,600 |
| 2022/07/20 | 1,045 | 1,067 | 1,044 | 1,067 | 53,300 |
| 2022/07/19 | 1,064 | 1,070 | 1,028 | 1,032 | 66,300 |
| 2022/07/15 | 1,090 | 1,095 | 1,062 | 1,064 | 61,100 |
| 2022/07/14 | 1,124 | 1,124 | 1,091 | 1,095 | 32,800 |
| 2022/07/13 | 1,136 | 1,136 | 1,118 | 1,127 | 46,400 |
| 2022/07/12 | 1,144 | 1,144 | 1,126 | 1,143 | 25,500 |
| 2022/07/11 | 1,150 | 1,169 | 1,141 | 1,158 | 47,800 |
| 2022/07/08 | 1,150 | 1,153 | 1,129 | 1,139 | 52,600 |
| 2022/07/07 | 1,140 | 1,156 | 1,130 | 1,154 | 34,600 |
| 2022/07/06 | 1,123 | 1,148 | 1,115 | 1,144 | 24,400 |
| 2022/07/05 | 1,131 | 1,131 | 1,112 | 1,123 | 18,200 |
| 2022/07/04 | 1,118 | 1,134 | 1,114 | 1,134 | 19,400 |
| 2022/07/01 | 1,121 | 1,121 | 1,092 | 1,109 | 30,000 |
| 2022/06/30 | 1,145 | 1,146 | 1,107 | 1,122 | 34,700 |
| 2022/06/29 | 1,140 | 1,161 | 1,130 | 1,154 | 118,800 |
| 2022/06/28 | 1,121 | 1,142 | 1,117 | 1,140 | 42,200 |
| 2022/06/27 | 1,112 | 1,120 | 1,101 | 1,120 | 33,000 |
| 2022/06/24 | 1,104 | 1,118 | 1,081 | 1,114 | 34,300 |
| 2022/06/23 | 1,090 | 1,100 | 1,079 | 1,099 | 24,300 |
| 2022/06/22 | 1,065 | 1,092 | 1,052 | 1,081 | 45,300 |
| 2022/06/21 | 1,086 | 1,090 | 1,075 | 1,084 | 32,300 |
| 2022/06/20 | 1,090 | 1,095 | 1,069 | 1,093 | 26,500 |
| 2022/06/17 | 1,090 | 1,098 | 1,082 | 1,090 | 26,700 |
| 2022/06/16 | 1,082 | 1,110 | 1,080 | 1,105 | 19,600 |
| 2022/06/15 | 1,091 | 1,117 | 1,076 | 1,081 | 15,500 |
| 2022/06/14 | 1,093 | 1,110 | 1,085 | 1,102 | 18,700 |
| 2022/06/13 | 1,078 | 1,111 | 1,070 | 1,111 | 17,700 |
| 2022/06/10 | 1,114 | 1,114 | 1,088 | 1,101 | 21,000 |
| 2022/06/09 | 1,123 | 1,126 | 1,108 | 1,117 | 19,500 |
| 2022/06/08 | 1,099 | 1,127 | 1,099 | 1,127 | 44,100 |
| 2022/06/07 | 1,079 | 1,098 | 1,071 | 1,097 | 21,300 |
| 2022/06/06 | 1,080 | 1,093 | 1,074 | 1,087 | 22,800 |
| 2022/06/03 | 1,098 | 1,112 | 1,093 | 1,105 | 31,400 |
| 2022/06/02 | 1,102 | 1,102 | 1,060 | 1,080 | 31,100 |
| 2022/06/01 | 1,097 | 1,115 | 1,083 | 1,115 | 32,500 |
| 2022/05/31 | 1,076 | 1,098 | 1,062 | 1,098 | 44,400 |
| 2022/05/30 | 1,038 | 1,075 | 1,034 | 1,065 | 131,900 |
| 2022/05/27 | 1,025 | 1,047 | 1,025 | 1,031 | 38,100 |
| 2022/05/26 | 1,015 | 1,026 | 1,010 | 1,025 | 26,700 |
| 2022/05/25 | 1,012 | 1,019 | 995 | 1,011 | 31,900 |
| 2022/05/24 | 1,042 | 1,042 | 997 | 997 | 52,500 |
| 2022/05/23 | 1,036 | 1,051 | 1,028 | 1,045 | 39,000 |
| 2022/05/20 | 1,033 | 1,038 | 1,014 | 1,024 | 47,700 |
| 2022/05/19 | 1,023 | 1,032 | 1,008 | 1,020 | 37,400 |
| 2022/05/18 | 1,050 | 1,060 | 1,038 | 1,043 | 33,900 |
| 2022/05/17 | 1,030 | 1,048 | 1,022 | 1,048 | 35,500 |
| 2022/05/16 | 1,033 | 1,033 | 1,000 | 1,023 | 28,000 |
| 2022/05/13 | 1,001 | 1,027 | 1,000 | 1,022 | 23,400 |
| 2022/05/12 | 990 | 1,002 | 972 | 997 | 26,000 |
| 2022/05/11 | 981 | 999 | 981 | 996 | 38,600 |
| 2022/05/10 | 968 | 989 | 949 | 984 | 35,400 |
| 2022/05/09 | 1,009 | 1,009 | 961 | 971 | 49,800 |
| 2022/05/06 | 1,034 | 1,034 | 1,000 | 1,009 | 39,600 |
| 2022/05/02 | 1,036 | 1,045 | 1,021 | 1,032 | 26,400 |
| 2022/04/28 | 1,013 | 1,061 | 1,006 | 1,051 | 67,900 |
| 2022/04/27 | 999 | 1,026 | 995 | 1,003 | 146,600 |
| 2022/04/26 | 1,018 | 1,019 | 1,006 | 1,013 | 30,500 |
| 2022/04/25 | 1,032 | 1,032 | 998 | 1,016 | 35,800 |
| 2022/04/22 | 1,030 | 1,032 | 1,009 | 1,032 | 30,700 |
| 2022/04/21 | 1,077 | 1,078 | 1,037 | 1,041 | 46,700 |
| 2022/04/20 | 1,078 | 1,080 | 1,041 | 1,079 | 41,900 |
| 2022/04/19 | 1,070 | 1,088 | 1,055 | 1,078 | 45,200 |
| 2022/04/18 | 1,045 | 1,065 | 1,022 | 1,065 | 64,100 |
| 2022/04/15 | 1,026 | 1,057 | 1,015 | 1,057 | 62,200 |
| 2022/04/14 | 999 | 1,029 | 993 | 1,026 | 38,300 |
| 2022/04/13 | 996 | 1,006 | 988 | 998 | 34,400 |
| 2022/04/12 | 991 | 1,013 | 974 | 1,000 | 23,200 |
| 2022/04/11 | 1,015 | 1,026 | 1,004 | 1,006 | 31,700 |
| 2022/04/08 | 1,027 | 1,031 | 997 | 1,014 | 55,500 |
| 2022/04/07 | 1,002 | 1,005 | 979 | 995 | 30,800 |
| 2022/04/06 | 1,035 | 1,035 | 1,012 | 1,012 | 27,800 |
| 2022/04/05 | 1,025 | 1,036 | 1,014 | 1,031 | 23,900 |
| 2022/04/04 | 1,013 | 1,019 | 999 | 1,019 | 23,700 |
| 2022/04/01 | 989 | 1,006 | 981 | 1,005 | 28,900 |
| 2022/03/31 | 997 | 1,003 | 994 | 994 | 21,900 |
| 2022/03/30 | 987 | 997 | 968 | 996 | 30,100 |
| 2022/03/29 | 979 | 980 | 964 | 980 | 23,200 |
| 2022/03/28 | 961 | 972 | 948 | 972 | 16,600 |
| 2022/03/25 | 963 | 963 | 940 | 959 | 35,800 |
| 2022/03/24 | 971 | 971 | 940 | 962 | 30,600 |
| 2022/03/23 | 964 | 970 | 959 | 962 | 28,300 |
| 2022/03/22 | 942 | 959 | 934 | 959 | 28,700 |
| 2022/03/18 | 943 | 945 | 924 | 932 | 33,900 |
| 2022/03/17 | 930 | 945 | 921 | 945 | 30,700 |
| 2022/03/16 | 933 | 933 | 914 | 917 | 28,400 |
| 2022/03/15 | 910 | 931 | 910 | 922 | 19,100 |
| 2022/03/14 | 892 | 914 | 891 | 913 | 23,000 |
| 2022/03/11 | 892 | 894 | 875 | 887 | 24,000 |
| 2022/03/10 | 870 | 902 | 870 | 901 | 36,500 |
| 2022/03/09 | 853 | 867 | 850 | 855 | 35,900 |
| 2022/03/08 | 842 | 874 | 842 | 854 | 49,600 |
| 2022/03/07 | 900 | 900 | 856 | 861 | 56,400 |
| 2022/03/04 | 938 | 938 | 906 | 906 | 42,000 |
| 2022/03/03 | 943 | 950 | 933 | 940 | 32,700 |
| 2022/03/02 | 977 | 977 | 943 | 943 | 48,400 |
| 2022/03/01 | 991 | 998 | 975 | 981 | 37,000 |
| 2022/02/28 | 965 | 998 | 960 | 996 | 40,300 |
| 2022/02/25 | 944 | 968 | 938 | 966 | 80,700 |
| 2022/02/24 | 925 | 943 | 921 | 939 | 105,000 |
| 2022/02/22 | 965 | 965 | 925 | 940 | 145,500 |
| 2022/02/21 | 966 | 989 | 964 | 974 | 223,600 |
| 2022/02/18 | 1,028 | 1,028 | 996 | 996 | 221,700 |
| 2022/02/17 | 1,038 | 1,039 | 1,018 | 1,034 | 77,600 |
| 2022/02/16 | 1,034 | 1,039 | 1,017 | 1,039 | 50,000 |
| 2022/02/15 | 1,024 | 1,039 | 1,015 | 1,022 | 48,400 |
| 2022/02/14 | 1,025 | 1,035 | 1,011 | 1,029 | 45,800 |
| 2022/02/10 | 1,015 | 1,043 | 1,010 | 1,039 | 92,900 |
| 2022/02/09 | 1,025 | 1,025 | 991 | 1,006 | 65,000 |
| 2022/02/08 | 1,028 | 1,034 | 1,017 | 1,022 | 23,800 |
| 2022/02/07 | 1,010 | 1,034 | 1,010 | 1,018 | 41,500 |
| 2022/02/04 | 1,093 | 1,095 | 1,017 | 1,030 | 134,500 |
| 2022/02/03 | 1,096 | 1,096 | 1,065 | 1,091 | 71,400 |
| 2022/02/02 | 1,100 | 1,117 | 1,093 | 1,104 | 33,100 |
| 2022/02/01 | 1,125 | 1,125 | 1,094 | 1,095 | 23,000 |
| 2022/01/31 | 1,091 | 1,124 | 1,086 | 1,120 | 51,700 |
| 2022/01/28 | 1,064 | 1,096 | 1,059 | 1,087 | 58,300 |
| 2022/01/27 | 1,079 | 1,079 | 1,040 | 1,040 | 34,100 |
| 2022/01/26 | 1,061 | 1,076 | 1,050 | 1,068 | 16,300 |
| 2022/01/25 | 1,107 | 1,107 | 1,055 | 1,055 | 28,600 |
| 2022/01/24 | 1,082 | 1,095 | 1,069 | 1,088 | 35,400 |
| 2022/01/21 | 1,071 | 1,090 | 1,064 | 1,082 | 40,600 |
| 2022/01/20 | 1,047 | 1,085 | 1,047 | 1,073 | 36,200 |
| 2022/01/19 | 1,064 | 1,067 | 1,035 | 1,043 | 35,400 |
| 2022/01/18 | 1,123 | 1,123 | 1,064 | 1,073 | 38,200 |
| 2022/01/17 | 1,141 | 1,169 | 1,128 | 1,139 | 69,700 |
| 2022/01/14 | 1,100 | 1,135 | 1,089 | 1,130 | 77,600 |
| 2022/01/13 | 1,037 | 1,105 | 1,036 | 1,088 | 80,200 |
| 2022/01/12 | 1,047 | 1,056 | 1,032 | 1,036 | 33,900 |
| 2022/01/11 | 1,048 | 1,050 | 1,031 | 1,047 | 37,400 |
| 2022/01/07 | 1,063 | 1,065 | 1,038 | 1,048 | 35,900 |
| 2022/01/06 | 1,048 | 1,063 | 1,037 | 1,049 | 29,600 |
| 2022/01/05 | 1,072 | 1,072 | 1,038 | 1,048 | 64,200 |
| 2022/01/04 | 1,088 | 1,097 | 1,058 | 1,067 | 56,600 |