[7818 東証1部] トランザクション 日足 時系列データ

[7818 東証1部] トランザクション (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-301181.001187.001118.001135.00146000166977200
2017-05-291147.001180.001144.001163.00252700294398900
2017-05-261125.001163.001101.001121.00418100475537700
2017-05-251123.001129.001071.001071.00263700288868400
2017-05-241100.001131.001083.001125.00380800422430800
2017-05-231046.001098.001044.001072.00218500236549700
2017-05-221035.001083.001034.001062.00360900384807400
2017-05-19981.001035.00981.001026.00370700377696800
2017-05-18931.00982.00931.00971.00159200153625900
2017-05-17992.00997.00944.00959.00363600351616400
2017-05-161003.001013.00995.00996.00118100118231900
2017-05-151010.001018.00991.001002.00186500187879400
2017-05-12989.001027.00983.001010.00356900360343300
2017-05-11996.00996.00959.00975.00138300134680200
2017-05-10932.00979.00932.00976.00244500234576900
2017-05-09949.00949.00930.00930.009520089017700
2017-05-08936.00951.00931.00941.00143300134753600
2017-05-02941.00944.00921.00928.00128400119234200
2017-05-01941.00968.00921.00944.00123400115243600
2017-04-28969.00970.00934.00943.00131100124291100
2017-04-27945.00970.00938.00967.00231400220844400
2017-04-26914.00939.00897.00930.00210800193184900
2017-04-25899.00909.00877.00902.00134100119955400
2017-04-24904.00910.00888.00898.00113200101903000
2017-04-21885.00903.00883.00894.0010150090363600
2017-04-20910.00920.00879.00893.00181000161500900
2017-04-19923.00947.00901.00903.00239100219370900
2017-04-18902.00961.00902.00937.00485000453719100
2017-04-17850.00903.00843.00902.00386000337967100
2017-04-14830.00865.00815.00830.00313000262106600
2017-04-13833.00845.00809.00824.00423400348189700
2017-04-12915.00920.00835.00847.00744700645112500
2017-04-11998.001023.00936.00939.00626800613996900
2017-04-10992.00994.00957.00974.00258400251573700
2017-04-07979.001005.00936.00980.00336300328619400
2017-04-06965.00976.00944.00959.00329600315568800
2017-04-05990.00994.00943.00978.00493600476993600
2017-04-041040.001046.00980.00992.00484900488041100
2017-04-031100.001103.001025.001036.00415100437575900
2017-03-311130.001137.001100.001106.00362400404638000
2017-03-301154.001240.001079.001108.0011135001283893200
2017-03-291152.001160.001106.001159.00657100747142000
2017-03-281063.001145.001060.001116.00665700730407100
2017-03-271000.001068.001000.001050.00694700724002600
2017-03-24970.00983.00965.00976.006870066851100
2017-03-23970.00974.00961.00969.003890037624800
2017-03-22989.00989.00957.00962.00111800108406000
2017-03-21975.001005.00972.00995.00137700136671400
2017-03-17974.00983.00958.00972.009540092840800
2017-03-16925.00975.00925.00967.00180200171741200
2017-03-15955.00955.00915.00926.00139300130041000
2017-03-14935.00965.00928.00957.00157600149883100
2017-03-13969.00969.00930.00938.00143200136132800
2017-03-10980.00985.00961.00964.009600093026200
2017-03-09960.00984.00960.00977.00117300114284600
2017-03-08979.00979.00956.00965.00116500112338700
2017-03-07968.00986.00968.00971.00118100115297900
2017-03-061003.001004.00966.00970.00208300204507400
2017-03-03987.00995.00955.00961.00220200214053100
2017-03-02994.001001.00972.00987.00204700202190400
2017-03-011022.001023.00980.001001.00335000334142000
2017-02-281059.001060.001024.001035.00210000218220200
2017-02-271044.001061.001014.001046.00296100308885400
2017-02-241030.001053.001000.001014.00222200226175500
2017-02-232145.002157.002061.002077.00165900348562200
2017-02-222087.002160.002075.002133.00194800415381600
2017-02-212090.002118.001989.002095.00257400531022900
2017-02-202117.002189.002043.002090.00276900587908200
2017-02-172020.002098.002008.002093.00221600459208600
2017-02-161944.002026.001944.002017.00170900340536100
2017-02-151877.001979.001863.001945.00219900425328400
2017-02-141908.001909.001842.001865.00274500510382000
2017-02-131927.001934.001874.001890.00169800321328000
2017-02-101931.001981.001894.001929.00215600416717600
2017-02-091955.001965.001906.001929.00162600314536700
2017-02-081950.001987.001925.001959.00126400247273300
2017-02-072010.002010.001952.001952.00100300197404100
2017-02-062000.002028.001971.001999.00128700256812400
2017-02-032010.002046.001931.001968.00205800407289400
2017-02-022099.002099.001967.002003.00167100338106700
2017-02-012112.002112.002030.002063.00163600338862100
2017-01-312077.002140.002076.002101.00148600313022000
2017-01-302041.002130.002041.002126.00219300460317400
2017-01-272046.002078.002010.002051.00129200264617000
2017-01-262039.002076.002018.002056.00261300535947100
2017-01-252000.002049.001953.001976.00247100491290900
2017-01-241904.002000.001891.001985.00179200353100500
2017-01-231855.001909.001832.001887.00120300225094400
2017-01-201891.001930.001851.001897.00114800217888200
2017-01-191938.001971.001895.001910.00138900267861700
2017-01-181921.001976.001834.001966.00346500658024200
2017-01-172000.002014.001915.001961.00351300688671600
2017-01-162050.002135.002015.002058.005917001226488000
2017-01-132000.002018.001932.001995.009879001954748100
2017-01-121680.001948.001666.001929.0019073003578492700
2017-01-111655.001766.001655.001692.00326600562470800
2017-01-101659.001659.001622.001638.0097600160227500
2017-01-061605.001670.001603.001622.00111300181548000
2017-01-051630.001652.001616.001618.0097500159115900
2017-01-041665.001676.001612.001629.00160000262107300
2016-12-301620.001688.001601.001651.00199700330230900
2016-12-291578.001638.001578.001591.00148000237477400
2016-12-281552.001580.001545.001571.0076900120576700
2016-12-271545.001563.001524.001541.0083100128305600
2016-12-261530.001558.001520.001542.00146700225667400
2016-12-221560.001562.001518.001530.00128100196312500
2016-12-211573.001609.001567.001570.0079900126762800
2016-12-201562.001586.001562.001583.005500086806900
2016-12-191590.001598.001556.001562.0073400115163100
2016-12-161614.001614.001582.001585.005720091091400
2016-12-151614.001616.001576.001591.00100100160083900
2016-12-141636.001645.001601.001624.0092800150627200
2016-12-131584.001657.001581.001641.00105200170383200
2016-12-121595.001597.001562.001584.00187500295950700
2016-12-091570.001664.001550.001632.00238800381586800
2016-12-081669.001693.001575.001589.00295200474557700
2016-12-071717.001720.001617.001676.00214100358166400
2016-12-061780.001780.001707.001726.00136700236427600
2016-12-051807.001825.001748.001758.00175900313018400
2016-12-021806.001869.001791.001797.00501900915581600
2016-12-011800.001838.001774.001786.00466400840038000
2016-11-301831.001884.001770.001785.005778001054879800
2016-11-291789.001818.001776.001802.00299200537177300
2016-11-281751.001839.001751.001791.00436500783499200
2016-11-251840.001850.001741.001771.005710001018982800
2016-11-241760.001937.001731.001844.0020369003692050400
2016-11-222280.002295.002160.002160.00161600355538100
2016-11-212455.002520.002288.002310.00410700975710000
2016-11-182225.002642.002192.002642.00374700927206500
2016-11-172557.002580.002100.002142.005181001231086000
2016-11-161795.002157.001760.002157.00473600979698800
2016-11-151838.001848.001729.001757.0076500135344400
2016-11-141808.001907.001808.001853.0080000148899900
2016-11-111771.001800.001759.001779.0094400167995000
2016-11-101580.001755.001580.001746.00105700177731700
2016-11-091575.001595.001501.001540.0087700136145300
2016-11-081716.001717.001543.001574.00178300286045900
2016-11-071827.001828.001780.001800.003520063235100
2016-11-041839.001847.001800.001827.004040073533600
2016-11-021896.001917.001842.001865.004870091126400
2016-11-011965.001980.001885.001896.0062300119927300
2016-10-311961.002030.001900.001930.0058000113223700
2016-10-281912.002047.001844.001961.00111000215285600
2016-10-271905.001963.001861.001874.0082600157624100
2016-10-261855.002160.001855.001908.00263300521837100
2016-10-251884.001884.001818.001849.003770069706500
2016-10-241880.001905.001838.001883.0054800102658200
2016-10-211853.001948.001850.001890.0078500149783800
2016-10-201897.001918.001851.001866.0097700183482100
2016-10-191823.001942.001818.001903.00146400276385900
2016-10-181750.001822.001750.001815.0078700141361200
2016-10-171800.001800.001738.001766.0074200131440300
2016-10-141680.001799.001680.001799.00124000217402300
2016-10-131637.001704.001620.001682.0097000161459800
2016-10-121650.001719.001601.001665.0078800132421900
2016-10-111648.001670.001610.001643.0068600112928300
2016-10-071600.001720.001528.001597.00320000524700300
2016-10-061605.001606.001562.001576.004740074947700
2016-10-051602.001616.001589.001603.003530056534100
2016-10-041635.001659.001600.001614.004680075701500
2016-10-031682.001717.001633.001646.004710079038200
2016-09-301592.001691.001578.001682.0066500109802800
2016-09-291667.001676.001571.001602.00103600166979800
2016-09-281663.001944.001663.001698.00241000428444400
2016-09-271649.001730.001576.001680.00101200168975600
2016-09-261566.001678.001556.001652.0074300119563000
2016-09-231570.001571.001550.001566.003110048518500
2016-09-211506.001550.001502.001548.002150032966500
2016-09-201438.001527.001423.001513.004110061642400
2016-09-161450.001510.001439.001466.003550051923700
2016-09-151482.001531.001452.001476.003940058854500
2016-09-141553.001553.001452.001497.005790086114100
2016-09-131597.001625.001515.001537.0096300151690700
2016-09-121446.001582.001441.001575.00114500173506700
2016-09-091397.001527.001376.001476.00184700269666400
2016-09-081424.001424.001331.001339.005490074716700
2016-09-071368.001426.001368.001408.003980055592300
2016-09-061343.001426.001340.001388.004430061899800
2016-09-051310.001350.001287.001346.004060053447400
2016-09-021359.001360.001315.001325.002650035385000
2016-09-011310.001383.001310.001373.004710063925400
2016-08-311382.001382.001305.001327.007270096402900
2016-08-301412.001416.001350.001397.005240072729300
2016-08-291485.001489.001401.001442.006670096202600
2016-08-261602.001602.001500.001519.004290066008500
2016-08-251615.001630.001569.001586.004350070072900
2016-08-241545.001598.001469.001585.0069900107446300
2016-08-231575.001615.001525.001545.005690088857200
2016-08-221624.001624.001570.001579.005760091837500
2016-08-191661.001743.001608.001634.0092900155172100
2016-08-181675.001675.001601.001645.004860080233400
2016-08-171568.001668.001566.001634.0080400130766700
2016-08-161646.001677.001542.001566.00110200175715000
2016-08-151585.001701.001583.001637.00112800187158400
2016-08-121613.001626.001555.001610.0084700135933200
2016-08-101558.001646.001530.001593.00106200168942200
2016-08-091560.001578.001496.001554.00136200208465700
2016-08-081413.001608.001394.001560.00195500301165500
2016-08-051438.001448.001370.001433.003450048736800
2016-08-041432.001469.001337.001453.0080700113770100
2016-08-031558.001558.001437.001447.0078500116858100
2016-08-021480.001582.001480.001558.00126500195692300
2016-08-011380.001480.001376.001477.00118400168734100
2016-07-291297.001374.001261.001350.005530072660200
2016-07-281289.001341.001251.001324.005650072687300
2016-07-271383.001391.001308.001333.004600061594300
2016-07-261388.001397.001338.001389.004150056703500
2016-07-251421.001437.001365.001401.002920041203600
2016-07-221400.001448.001400.001435.002970042460400
2016-07-211483.001500.001381.001453.00103000147964400
2016-07-201366.001500.001321.001483.00116000167571000
2016-07-191305.001370.001233.001363.007590096679000
2016-07-151326.001375.001316.001335.0079000105797500
2016-07-141350.001410.001300.001353.00206500280492800
2016-07-131422.001447.001276.001433.00433400590734000
2016-07-121198.001244.001130.001152.00125900149801200
2016-07-111041.001182.001041.001176.00141500160463400
2016-07-081099.001099.001012.001037.006150064903100
2016-07-071149.001188.001059.001089.00155800174828300
2016-07-06948.001122.00940.001122.00150700158539200
2016-07-05966.00973.00960.00972.001680016249600
2016-07-04976.00977.00943.00964.001870017972500
2016-07-01960.00975.00950.00966.002360022751200
2016-06-30951.00977.00942.00968.004140039754800
2016-06-29967.00968.00923.00936.002580024368000
2016-06-28873.00935.00860.00931.002560023031800
2016-06-27822.00900.00822.00888.005750049284000
2016-06-24928.00935.00774.00821.006520054298000
2016-06-23878.00924.00863.00913.002140018954300
2016-06-22876.00883.00854.00880.001430012443400
2016-06-21866.00888.00847.00885.001140010007600
2016-06-20844.00875.00844.00866.0092007928000
2016-06-17859.00879.00835.00846.002530021522400
2016-06-16880.00889.00823.00851.002890024631800
2016-06-15852.00900.00852.00894.001610014173800
2016-06-14885.00893.00839.00879.003310028671900
2016-06-13910.00912.00891.00892.002570023182800
2016-06-10942.00945.00899.00910.002460022705500
2016-06-09901.00930.00886.00927.004080037303700
2016-06-08914.00923.00906.00912.003590032793800
2016-06-07931.00931.00894.00923.004790043799000
2016-06-06866.00918.00865.00916.004430039560300
2016-06-03856.00912.00856.00889.004690041617100
2016-06-02889.00890.00833.00849.006690057224900
2016-06-01909.00920.00886.00895.006370057505000
2016-05-31900.00910.00875.00898.0010710095305000
2016-05-30941.00949.00902.00920.00166600153629800
2016-05-27910.001010.00901.00986.00627600608684800
2016-05-26760.00906.00760.00860.00267300231255300
2016-05-25748.00758.00747.00756.00110008269700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog