[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 
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
2016-05-24745.00747.00741.00744.0059004391000
2016-05-23740.00753.00733.00745.002040015143500
2016-05-20719.00723.00715.00717.0048003447000
2016-05-19725.00730.00702.00720.0097006986000
2016-05-18750.00753.00723.00725.001790013158500
2016-05-17750.00755.00742.00748.00109008159400
2016-05-16738.00750.00731.00736.003210023839600
2016-05-13715.00715.00698.00704.001500010616000
2016-05-12731.00731.00711.00722.0076005492000
2016-05-11730.00745.00715.00734.002560018807600
2016-05-10708.00728.00708.00726.002310016651500
2016-05-09710.00710.00700.00708.001460010302100
2016-05-06700.00701.00680.00699.001880013032900
2016-05-02671.00688.00657.00683.002490016654800
2016-04-28698.00713.00672.00673.003110021482900
2016-04-27713.00713.00697.00698.004820033798700
2016-04-26705.00715.00683.00713.002770019457800
2016-04-25718.00718.00706.00708.001790012728900
2016-04-22705.00718.00698.00718.002030014361800
2016-04-21689.00711.00683.00705.003620025317700
2016-04-20693.00698.00675.00675.001790012348800
2016-04-19685.00690.00681.00687.002610017914200
2016-04-18666.00677.00658.00676.002270015166900
2016-04-15661.00669.00656.00665.00127008427200
2016-04-14660.00665.00655.00661.002200014552700
2016-04-13661.00670.00650.00663.002680017723700
2016-04-12630.00660.00630.00655.001630010521500
2016-04-11635.00660.00631.00650.003890025201800
2016-04-08622.00680.00611.00625.005780037375400
2016-04-07630.00637.00604.00630.001700010640100
2016-04-06639.00643.00618.00631.002260014298300
2016-04-05642.00655.00641.00647.0099006406000
2016-04-04660.00663.00648.00650.002230014605600
2016-04-01650.00662.00640.00655.001990012982900
2016-03-31671.00671.00644.00652.001850012126000
2016-03-30675.00675.00664.00671.001690011325300
2016-03-29669.00675.00660.00672.003420022877200
2016-03-28652.00652.00642.00651.0065004211200
2016-03-25642.00655.00642.00652.001690010985400
2016-03-24640.00645.00639.00642.00122007827900
2016-03-23643.00645.00634.00641.0085005438000
2016-03-22631.00645.00631.00640.0084005351100
2016-03-18650.00650.00625.00631.0054003421200
2016-03-17644.00656.00639.00649.002690017423200
2016-03-16650.00660.00631.00644.003300021370300
2016-03-15635.00655.00620.00650.003460022194100
2016-03-14640.00649.00616.00639.005150032519700
2016-03-11631.00643.00626.00640.001690010733300
2016-03-10641.00657.00632.00644.004270027526600
2016-03-09639.00650.00609.00633.005300033549300
2016-03-08624.00639.00599.00631.006460039983700
2016-03-07656.00687.00607.00634.00305400198116400
2016-03-04598.00652.00592.00650.008690054257600
2016-03-03586.00600.00586.00600.002550015177100
2016-03-02580.00590.00580.00589.002810016451100
2016-03-01556.00572.00555.00572.00134007553300
2016-02-29559.00565.00556.00556.0088004928000
2016-02-26568.00568.00547.00565.003790021301400
2016-02-25570.00570.00525.00525.003710020427800
2016-02-24580.00592.00575.00587.002030011880700
2016-02-23595.00597.00572.00590.002270013327400
2016-02-22581.00594.00576.00591.0087005098100
2016-02-19576.00589.00576.00588.0073004260800
2016-02-18561.00584.00561.00583.001950011232500
2016-02-17565.00573.00547.00558.00102005715200
2016-02-16560.00569.00555.00565.00113006366900
2016-02-15530.00572.00525.00569.001970010787500
2016-02-12500.00525.00500.00513.002680013579700
2016-02-10569.00570.00536.00536.00172009448500
2016-02-09578.00582.00569.00569.00115006597700
2016-02-08592.00594.00584.00589.00114006727700
2016-02-05586.00593.00581.00592.003550020899600
2016-02-04576.00582.00573.00576.0074004276500
2016-02-03570.00580.00566.00577.00114006532400
2016-02-02595.00605.00577.00585.002260013383300
2016-02-01580.00591.00574.00590.001770010311600
2016-01-29570.00576.00570.00573.00113006470600
2016-01-28556.00584.00556.00576.001930010998400
2016-01-27562.00569.00556.00567.0072004058300
2016-01-26552.00559.00549.00559.0071003930300
2016-01-25563.00569.00561.00562.00122006885600
2016-01-22533.00571.00532.00563.00176009664200
2016-01-21540.00548.00531.00532.00147007925000
2016-01-20575.00579.00546.00548.002140012142600
2016-01-19569.00576.00561.00570.0067003823400
2016-01-18541.00575.00536.00570.00160008879600
2016-01-15570.00580.00566.00570.0094005380900
2016-01-14581.00581.00545.00570.00149008384400
2016-01-13588.00588.00570.00573.001760010142300
2016-01-12591.00602.00551.00570.006150035974600
2016-01-08542.00580.00533.00580.004560025622900
2016-01-07559.00566.00531.00532.002800015275800
2016-01-06570.00572.00565.00567.00154008774700
2016-01-05572.00575.00563.00571.00120006847300
2016-01-04570.00578.00565.00572.001790010215900
2015-12-30579.00579.00560.00570.00100005699700
2015-12-29575.00582.00571.00580.00112006467300
2015-12-28555.00572.00555.00571.00131007387100
2015-12-25539.00547.00533.00547.002290012334900
2015-12-24567.00580.00515.00546.004120022901300
2015-12-22563.00571.00563.00566.0081004594400
2015-12-21572.00574.00561.00567.001890010738800
2015-12-18579.00580.00572.00572.00142008207300
2015-12-17575.00578.00564.00578.00158009061500
2015-12-16573.00574.00570.00574.0075004298200
2015-12-15570.00574.00565.00567.00105005971000
2015-12-14566.00570.00561.00565.0068003852600
2015-12-11570.00571.00552.00571.002830016097900
2015-12-10562.00562.00553.00556.00113006306700
2015-12-09567.00569.00562.00569.00146008263600
2015-12-08559.00565.00558.00565.002030011381500
2015-12-07553.00555.00550.00555.00133007356000
2015-12-04550.00554.00536.00552.002590014100600
2015-12-03550.00553.00540.00550.001830010016900
2015-12-02544.00552.00534.00551.003850020991200
2015-12-01540.00541.00530.00535.003210017230400
2015-11-30540.00540.00530.00536.00185009928200
2015-11-27539.00541.00535.00537.002520013586300
2015-11-26540.00540.00533.00533.001990010702400

   ※ 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