[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 
2017-11-171089.001089.001043.001051.00216200228488500
2017-11-161062.001085.001056.001076.00102400110102800
2017-11-151101.001116.001055.001066.00171200185218300
2017-11-141098.001156.001097.001110.00187700211180800
2017-11-131118.001118.001092.001092.0092600101838600
2017-11-101114.001125.001102.001115.00103300115185400
2017-11-091147.001148.001100.001115.00128300144234700
2017-11-081146.001152.001129.001147.007330083717500
2017-11-071131.001153.001125.001146.00144800165388600
2017-11-061156.001162.001123.001127.00183600209158000
2017-11-021191.001198.001151.001158.00215700252090600
2017-11-011233.001233.001191.001199.00275800331596000
2017-10-311208.001239.001206.001224.00271600332693000
2017-10-301230.001237.001203.001210.00274300332958000
2017-10-271185.001220.001181.001213.00643100776475800
2017-10-261093.001197.001089.001187.0013352001548727200
2017-10-251050.001088.001045.001088.00382200409809100
2017-10-241062.001062.001033.001044.00162100169164300
2017-10-231079.001085.001039.001048.00470300496890500
2017-10-201049.001097.001048.001077.00581500627235200
2017-10-19999.001053.00999.001045.00680700707480600
2017-10-18994.001001.00991.00996.00133700133069100
2017-10-17999.001000.00991.00992.00188600187777100
2017-10-161026.001026.00997.001002.00359700361382800
2017-10-131057.001068.001005.001025.00454300467217600
2017-10-121037.001060.001029.001060.00259300271071500
2017-10-111028.001036.001019.001021.00154100158269500
2017-10-101012.001035.001009.001013.00157500160921100
2017-10-061018.001035.001000.001006.00208900211381200
2017-10-051073.001083.001011.001012.00366600380503900
2017-10-041090.001094.001036.001073.00706300757941500
2017-10-031082.001085.001028.001033.00261300275266500
2017-10-021045.001086.001041.001078.00335500360164100
2017-09-291036.001056.001023.001030.00147400152944400
2017-09-28998.001040.00994.001029.00189900193700400
2017-09-27999.001004.00992.00992.008480084586200
2017-09-26999.001004.00986.00991.00157900157191200
2017-09-251001.001012.00996.00997.00138400138549600
2017-09-221004.001007.00990.00997.00136500136219500
2017-09-211005.001022.001000.001004.00135800137044100
2017-09-201014.001015.00996.00999.00145600146391500
2017-09-191010.001017.001001.001012.00131100132073800
2017-09-15992.001010.00992.001003.00102300102540100
2017-09-141003.001019.00992.00993.00126200126309300
2017-09-131008.001015.00996.001011.00113600114515600
2017-09-121020.001023.001003.001008.008600086911900
2017-09-111009.001023.001003.001004.008500085981900
2017-09-08995.001022.00990.001001.00111000111923000
2017-09-071002.001014.00987.00988.00140500140192400
2017-09-06977.001013.00968.001001.00135700134806600
2017-09-051045.001050.00991.001003.00285500288921600
2017-09-041051.001065.001034.001053.00166300175031800
2017-09-011050.001072.001045.001050.00101500106957200
2017-08-311067.001067.001047.001053.00140400147720500
2017-08-301065.001096.001061.001071.00207200222993100
2017-08-291036.001068.001027.001057.00181800190063500
2017-08-281069.001080.001062.001062.00135600145204000
2017-08-251080.001082.001067.001067.008240088372200
2017-08-241071.001084.001062.001074.00120600129682600
2017-08-231069.001088.001060.001061.00137300146914400
2017-08-221044.001062.001044.001058.00132700139903500
2017-08-211048.001058.001035.001044.00107400112244600
2017-08-181052.001075.001046.001048.00192600204099400
2017-08-171060.001077.001042.001072.00144400153073100
2017-08-161037.001066.001029.001062.00173000182170200
2017-08-151031.001042.001021.001037.00170900176598000
2017-08-141000.001034.00995.001028.00163300165871500
2017-08-101024.001028.001012.001019.00127200129711000
2017-08-091025.001027.00991.001008.00335800337025400
2017-08-081024.001034.001018.001022.00237900243683500
2017-08-071059.001059.001023.001024.00249900258353300
2017-08-041036.001060.001026.001047.00234700245078300
2017-08-031090.001093.001027.001036.00572900600035900
2017-08-021100.001121.001093.001093.00264400291886200
2017-08-011150.001153.001096.001105.00342000380590100
2017-07-311151.001184.001142.001144.00271200313882500
2017-07-281152.001154.001140.001151.00137800158194000
2017-07-271178.001187.001151.001156.00247700287603700
2017-07-261190.001193.001178.001181.00190700225582500
2017-07-251185.001205.001183.001188.00353500420842000
2017-07-241175.001184.001164.001169.00201500236220400
2017-07-211165.001179.001151.001171.00254900296316100
2017-07-201119.001184.001115.001170.00616000714634800
2017-07-191108.001126.001095.001119.00401100446485400
2017-07-181131.001131.001098.001109.00408900453316500
2017-07-141145.001151.001112.001126.00469100527618400
2017-07-131174.001192.001151.001158.00380500444814700
2017-07-121218.001218.001150.001162.00720100841760600
2017-07-111262.001262.001215.001226.00366800451601200
2017-07-101351.001353.001213.001248.008926001137792400
2017-07-071353.001353.001294.001349.00314900417106200
2017-07-061350.001382.001317.001346.00408900549699500
2017-07-051371.001371.001313.001333.00279300373414100
2017-07-041343.001399.001333.001361.00355800483570900
2017-07-031329.001389.001325.001343.00379100510240700
2017-06-301290.001325.001239.001308.00512000657007800
2017-06-291350.001379.001304.001315.00605000805942100
2017-06-281166.001367.001166.001288.0012042001535412500
2017-06-271198.001198.001163.001166.00170500200615300
2017-06-261131.001218.001126.001203.00391300463917700
2017-06-231139.001139.001110.001121.006830076823100
2017-06-221138.001142.001126.001129.005320060152300
2017-06-211113.001147.001113.001130.007960090241800
2017-06-201124.001138.001114.001126.00111100125129200
2017-06-191110.001126.001085.001103.00111500122827200
2017-06-161132.001145.001083.001113.00196100217370800
2017-06-151083.001155.001083.001123.00318200359727400
2017-06-141064.001105.001064.001083.00151800165296300
2017-06-131018.001070.001006.001054.00121100126319300
2017-06-121057.001057.001012.001018.00205700211210700
2017-06-091090.001094.001058.001060.00247500264883200
2017-06-081110.001132.001095.001097.00108800120696900
2017-06-071099.001138.001096.001109.00102500114087500
2017-06-061114.001123.001095.001101.00102300113316300
2017-06-051089.001140.001082.001119.00153100170832900
2017-06-021163.001163.001099.001100.00180900202795600
2017-06-011144.001152.001107.001133.00196600221708000
2017-05-311135.001173.001125.001141.00190500218831600
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

   ※ 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。 

Twitter