9365 トレーディア(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 270 | 275 | 270 | 270 | 11,000 | 2,700 |
| 1984-12-27 | 270 | 271 | 270 | 270 | 6,000 | 2,700 |
| 1984-12-26 | 270 | 272 | 270 | 270 | 3,000 | 2,700 |
| 1984-12-25 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 1984-12-24 | 279 | 279 | 270 | 270 | 16,000 | 2,700 |
| 1984-12-22 | 272 | 275 | 272 | 275 | 2,000 | 2,750 |
| 1984-12-21 | 271 | 273 | 270 | 271 | 13,000 | 2,710 |
| 1984-12-20 | 271 | 275 | 271 | 271 | 16,000 | 2,710 |
| 1984-12-19 | 279 | 279 | 271 | 277 | 22,000 | 2,770 |
| 1984-12-18 | 279 | 280 | 279 | 279 | 35,000 | 2,790 |
| 1984-12-17 | 279 | 279 | 262 | 262 | 78,000 | 2,620 |
| 1984-12-15 | 282 | 285 | 278 | 278 | 16,000 | 2,780 |
| 1984-12-14 | 283 | 288 | 280 | 284 | 32,000 | 2,840 |
| 1984-12-13 | 270 | 275 | 267 | 267 | 56,000 | 2,670 |
| 1984-12-12 | 280 | 280 | 270 | 270 | 39,000 | 2,700 |
| 1984-12-11 | 282 | 285 | 280 | 280 | 39,000 | 2,800 |
| 1984-12-10 | 282 | 298 | 282 | 290 | 43,000 | 2,900 |
| 1984-12-07 | 300 | 300 | 290 | 290 | 41,000 | 2,900 |
| 1984-12-06 | 305 | 305 | 287 | 297 | 80,000 | 2,970 |
| 1984-12-05 | 320 | 320 | 310 | 310 | 57,000 | 3,100 |
| 1984-12-04 | 328 | 330 | 324 | 325 | 86,000 | 3,250 |
| 1984-12-03 | 326 | 330 | 323 | 324 | 114,000 | 3,240 |
| 1984-12-01 | 325 | 326 | 315 | 326 | 37,000 | 3,260 |
| 1984-11-30 | 326 | 327 | 322 | 326 | 60,000 | 3,260 |
| 1984-11-29 | 325 | 330 | 320 | 325 | 101,000 | 3,250 |
| 1984-11-28 | 345 | 345 | 320 | 325 | 247,000 | 3,250 |
| 1984-11-27 | 355 | 360 | 330 | 348 | 169,000 | 3,480 |
| 1984-11-26 | 365 | 380 | 342 | 342 | 637,000 | 3,420 |
| 1984-11-24 | 322 | 350 | 318 | 350 | 253,000 | 3,500 |
| 1984-11-22 | 335 | 341 | 311 | 316 | 208,000 | 3,160 |
| 1984-11-21 | 364 | 380 | 330 | 350 | 378,000 | 3,500 |
| 1984-11-20 | 326 | 357 | 325 | 355 | 575,000 | 3,550 |
| 1984-11-19 | 307 | 322 | 302 | 320 | 1,188,000 | 3,200 |
| 1984-11-17 | 290 | 290 | 273 | 287 | 234,000 | 2,870 |
| 1984-11-16 | 266 | 294 | 263 | 291 | 574,000 | 2,910 |
| 1984-11-15 | 250 | 269 | 247 | 265 | 274,000 | 2,650 |
| 1984-11-14 | 240 | 269 | 240 | 249 | 572,000 | 2,490 |
| 1984-11-13 | 210 | 243 | 209 | 243 | 558,000 | 2,430 |
| 1984-11-12 | 217 | 217 | 205 | 205 | 77,000 | 2,050 |
| 1984-11-09 | 220 | 224 | 210 | 210 | 209,000 | 2,100 |
| 1984-11-08 | 185 | 207 | 185 | 205 | 243,000 | 2,050 |
| 1984-11-07 | 185 | 188 | 185 | 188 | 19,000 | 1,880 |
| 1984-11-06 | 180 | 190 | 178 | 190 | 33,000 | 1,900 |
| 1984-11-05 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 1984-11-02 | 185 | 190 | 183 | 188 | 31,000 | 1,880 |
| 1984-11-01 | 190 | 190 | 173 | 183 | 41,000 | 1,830 |
| 1984-10-31 | 170 | 195 | 170 | 195 | 66,000 | 1,950 |
| 1984-10-30 | 164 | 164 | 163 | 163 | 5,000 | 1,630 |
| 1984-10-29 | 165 | 165 | 165 | 165 | 11,000 | 1,650 |
| 1984-10-27 | 163 | 165 | 163 | 165 | 2,000 | 1,650 |
| 1984-10-26 | 163 | 165 | 163 | 165 | 11,000 | 1,650 |
| 1984-10-25 | 165 | 165 | 160 | 164 | 10,000 | 1,640 |
| 1984-10-24 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1984-10-23 | 159 | 166 | 159 | 166 | 9,000 | 1,660 |
| 1984-10-22 | 150 | 160 | 150 | 160 | 10,000 | 1,600 |
| 1984-10-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1984-10-18 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1984-10-16 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1984-10-15 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1984-10-12 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1984-10-11 | 153 | 153 | 150 | 150 | 4,000 | 1,500 |
| 1984-10-09 | 153 | 153 | 150 | 150 | 2,000 | 1,500 |
| 1984-10-08 | 147 | 150 | 147 | 150 | 2,000 | 1,500 |
| 1984-10-04 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 1984-09-28 | 147 | 147 | 146 | 147 | 5,000 | 1,470 |
| 1984-09-26 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1984-09-25 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1984-09-22 | 157 | 160 | 157 | 160 | 3,000 | 1,600 |
| 1984-09-21 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1984-09-20 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 1984-09-18 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1984-09-14 | 150 | 150 | 145 | 145 | 16,000 | 1,450 |
| 1984-09-12 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1984-09-07 | 151 | 151 | 145 | 145 | 2,000 | 1,450 |
| 1984-09-05 | 160 | 160 | 151 | 151 | 9,000 | 1,510 |
| 1984-09-04 | 160 | 160 | 160 | 160 | 22,000 | 1,600 |
| 1984-08-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1984-08-29 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1984-08-28 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1984-08-24 | 151 | 153 | 151 | 151 | 12,000 | 1,510 |
| 1984-08-23 | 151 | 155 | 151 | 155 | 6,000 | 1,550 |
| 1984-08-20 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1984-08-17 | 151 | 151 | 151 | 151 | 7,000 | 1,510 |
| 1984-08-15 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 1984-08-14 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1984-08-13 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 1984-08-10 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1984-08-07 | 152 | 157 | 151 | 151 | 4,000 | 1,510 |
| 1984-08-06 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 1984-08-02 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1984-07-30 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1984-07-27 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 1984-07-25 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1984-07-24 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1984-07-12 | 165 | 170 | 165 | 170 | 3,000 | 1,700 |
| 1984-07-11 | 165 | 165 | 165 | 165 | 9,000 | 1,650 |
| 1984-07-10 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1984-07-07 | 172 | 172 | 170 | 170 | 3,000 | 1,700 |
| 1984-07-06 | 170 | 171 | 170 | 170 | 31,000 | 1,700 |
| 1984-07-05 | 170 | 170 | 169 | 169 | 5,000 | 1,690 |
| 1984-07-04 | 167 | 170 | 167 | 170 | 13,000 | 1,700 |
| 1984-07-03 | 164 | 165 | 164 | 165 | 3,000 | 1,650 |
| 1984-06-26 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1984-06-25 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1984-06-22 | 160 | 165 | 160 | 165 | 10,000 | 1,650 |
| 1984-06-15 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1984-06-14 | 153 | 153 | 141 | 141 | 6,000 | 1,410 |
| 1984-06-07 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 1984-06-04 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 1984-06-01 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1984-05-30 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1984-05-29 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1984-05-28 | 171 | 172 | 170 | 171 | 8,000 | 1,710 |
| 1984-05-26 | 172 | 172 | 171 | 171 | 4,000 | 1,710 |
| 1984-05-25 | 164 | 170 | 164 | 168 | 12,000 | 1,680 |
| 1984-05-24 | 154 | 162 | 154 | 162 | 6,000 | 1,620 |
| 1984-05-23 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 1984-05-22 | 150 | 152 | 150 | 152 | 5,000 | 1,520 |
| 1984-05-19 | 143 | 143 | 140 | 141 | 4,000 | 1,410 |
| 1984-05-18 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 1984-05-16 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 1984-05-15 | 152 | 152 | 150 | 150 | 4,000 | 1,500 |
| 1984-05-11 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 1984-05-10 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 1984-05-07 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 1984-05-02 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1984-04-28 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1984-04-26 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1984-04-25 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1984-04-24 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 1984-04-23 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1984-04-20 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1984-04-19 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1984-04-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1984-04-17 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1984-04-13 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1984-04-07 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1984-04-06 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1984-04-04 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1984-04-03 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1984-04-02 | 168 | 170 | 168 | 170 | 4,000 | 1,700 |
| 1984-03-30 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1984-03-27 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 1984-03-26 | 175 | 177 | 175 | 177 | 6,000 | 1,770 |
| 1984-03-24 | 175 | 175 | 175 | 175 | 9,000 | 1,750 |
| 1984-03-23 | 170 | 175 | 170 | 175 | 2,000 | 1,750 |
| 1984-03-22 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1984-03-21 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1984-03-19 | 170 | 171 | 170 | 170 | 18,000 | 1,700 |
| 1984-03-17 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1984-03-16 | 170 | 173 | 170 | 170 | 7,000 | 1,700 |
| 1984-03-15 | 172 | 175 | 172 | 175 | 3,000 | 1,750 |
| 1984-03-14 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1984-03-13 | 175 | 177 | 175 | 175 | 18,000 | 1,750 |
| 1984-03-12 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 1984-03-09 | 180 | 180 | 180 | 180 | 13,000 | 1,800 |
| 1984-03-08 | 183 | 185 | 183 | 185 | 3,000 | 1,850 |
| 1984-03-07 | 185 | 185 | 183 | 185 | 11,000 | 1,850 |
| 1984-03-06 | 195 | 195 | 186 | 190 | 22,000 | 1,900 |
| 1984-03-05 | 195 | 196 | 190 | 194 | 37,000 | 1,940 |
| 1984-03-03 | 195 | 199 | 193 | 193 | 89,000 | 1,930 |
| 1984-03-02 | 198 | 207 | 190 | 190 | 247,000 | 1,900 |
| 1984-03-01 | 196 | 197 | 190 | 190 | 65,000 | 1,900 |
| 1984-02-29 | 185 | 202 | 185 | 200 | 243,000 | 2,000 |
| 1984-02-28 | 180 | 190 | 180 | 187 | 69,000 | 1,870 |
| 1984-02-27 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 1984-02-25 | 177 | 178 | 177 | 178 | 4,000 | 1,780 |
| 1984-02-24 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 1984-02-23 | 170 | 192 | 170 | 183 | 53,000 | 1,830 |
| 1984-02-22 | 170 | 170 | 165 | 170 | 32,000 | 1,700 |
| 1984-02-21 | 160 | 161 | 160 | 161 | 5,000 | 1,610 |
| 1984-02-18 | 158 | 160 | 158 | 160 | 10,000 | 1,600 |
| 1984-02-17 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1984-02-16 | 160 | 170 | 160 | 170 | 4,000 | 1,700 |
| 1984-02-15 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1984-02-14 | 164 | 164 | 160 | 160 | 2,000 | 1,600 |
| 1984-02-08 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1984-02-07 | 165 | 170 | 165 | 170 | 17,000 | 1,700 |
| 1984-02-06 | 166 | 170 | 163 | 165 | 8,000 | 1,650 |
| 1984-02-03 | 158 | 160 | 158 | 160 | 5,000 | 1,600 |
| 1984-02-02 | 157 | 161 | 157 | 160 | 16,000 | 1,600 |
| 1984-02-01 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1984-01-31 | 173 | 174 | 173 | 174 | 5,000 | 1,740 |
| 1984-01-27 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 1984-01-25 | 177 | 177 | 175 | 177 | 7,000 | 1,770 |
| 1984-01-24 | 175 | 177 | 175 | 177 | 2,000 | 1,770 |
| 1984-01-23 | 178 | 179 | 178 | 179 | 6,000 | 1,790 |
| 1984-01-21 | 176 | 178 | 176 | 178 | 2,000 | 1,780 |
| 1984-01-20 | 182 | 182 | 178 | 180 | 43,000 | 1,800 |
| 1984-01-19 | 183 | 183 | 180 | 181 | 16,000 | 1,810 |
| 1984-01-18 | 177 | 183 | 177 | 183 | 43,000 | 1,830 |
| 1984-01-17 | 183 | 184 | 180 | 183 | 60,000 | 1,830 |
| 1984-01-13 | 174 | 184 | 174 | 184 | 81,000 | 1,840 |
| 1984-01-12 | 175 | 179 | 171 | 178 | 53,000 | 1,780 |
| 1984-01-11 | 160 | 170 | 160 | 170 | 68,000 | 1,700 |
| 1984-01-10 | 160 | 160 | 159 | 160 | 8,000 | 1,600 |
| 1984-01-09 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1984-01-06 | 157 | 157 | 157 | 157 | 6,000 | 1,570 |
| 1984-01-05 | 160 | 160 | 155 | 157 | 11,000 | 1,570 |
| 1984-01-04 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
