9365 トレーディア(株) の時系列データ [1988年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1988-12-28 | 500 | 510 | 500 | 510 | 3,000 | 5,100 |
1988-12-27 | 500 | 510 | 500 | 500 | 9,000 | 5,000 |
1988-12-26 | 500 | 500 | 498 | 500 | 12,000 | 5,000 |
1988-12-24 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
1988-12-23 | 500 | 500 | 498 | 500 | 13,000 | 5,000 |
1988-12-22 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
1988-12-20 | 505 | 505 | 502 | 502 | 2,000 | 5,020 |
1988-12-19 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
1988-12-16 | 523 | 523 | 500 | 500 | 7,000 | 5,000 |
1988-12-15 | 523 | 523 | 523 | 523 | 6,000 | 5,230 |
1988-12-14 | 505 | 525 | 500 | 523 | 20,000 | 5,230 |
1988-12-13 | 528 | 528 | 500 | 500 | 7,000 | 5,000 |
1988-12-12 | 525 | 535 | 525 | 528 | 6,000 | 5,280 |
1988-12-09 | 510 | 526 | 510 | 523 | 12,000 | 5,230 |
1988-12-08 | 495 | 502 | 495 | 502 | 5,000 | 5,020 |
1988-12-07 | 517 | 517 | 480 | 480 | 12,000 | 4,800 |
1988-12-06 | 529 | 529 | 520 | 520 | 8,000 | 5,200 |
1988-12-05 | 525 | 530 | 525 | 525 | 16,000 | 5,250 |
1988-12-03 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
1988-12-02 | 520 | 525 | 520 | 520 | 20,000 | 5,200 |
1988-12-01 | 500 | 510 | 500 | 510 | 7,000 | 5,100 |
1988-11-30 | 500 | 500 | 495 | 495 | 10,000 | 4,950 |
1988-11-29 | 492 | 493 | 490 | 492 | 15,000 | 4,920 |
1988-11-28 | 490 | 491 | 490 | 490 | 11,000 | 4,900 |
1988-11-26 | 490 | 490 | 482 | 490 | 14,000 | 4,900 |
1988-11-25 | 490 | 490 | 480 | 480 | 10,000 | 4,800 |
1988-11-24 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
1988-11-22 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
1988-11-21 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
1988-11-18 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
1988-11-17 | 465 | 465 | 461 | 461 | 6,000 | 4,610 |
1988-11-16 | 468 | 468 | 468 | 468 | 16,000 | 4,680 |
1988-11-15 | 469 | 469 | 469 | 469 | 4,000 | 4,690 |
1988-11-14 | 469 | 469 | 469 | 469 | 4,000 | 4,690 |
1988-11-11 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
1988-11-10 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
1988-11-09 | 469 | 469 | 469 | 469 | 4,000 | 4,690 |
1988-11-08 | 469 | 469 | 469 | 469 | 10,000 | 4,690 |
1988-11-07 | 470 | 470 | 469 | 469 | 6,000 | 4,690 |
1988-11-05 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
1988-11-04 | 469 | 469 | 469 | 469 | 4,000 | 4,690 |
1988-11-02 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
1988-10-28 | 466 | 467 | 466 | 467 | 5,000 | 4,670 |
1988-10-27 | 466 | 466 | 466 | 466 | 3,000 | 4,660 |
1988-10-26 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
1988-10-24 | 475 | 475 | 475 | 475 | 5,000 | 4,750 |
1988-10-22 | 475 | 475 | 475 | 475 | 10,000 | 4,750 |
1988-10-21 | 475 | 475 | 475 | 475 | 21,000 | 4,750 |
1988-10-20 | 475 | 475 | 475 | 475 | 17,000 | 4,750 |
1988-10-18 | 475 | 475 | 475 | 475 | 6,000 | 4,750 |
1988-10-17 | 475 | 475 | 470 | 475 | 15,000 | 4,750 |
1988-10-14 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
1988-10-13 | 475 | 475 | 472 | 475 | 5,000 | 4,750 |
1988-10-12 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
1988-10-07 | 480 | 480 | 476 | 476 | 5,000 | 4,760 |
1988-10-04 | 498 | 498 | 493 | 493 | 38,000 | 4,930 |
1988-10-03 | 498 | 498 | 498 | 498 | 15,000 | 4,980 |
1988-10-01 | 498 | 498 | 498 | 498 | 3,000 | 4,980 |
1988-09-30 | 498 | 498 | 498 | 498 | 13,000 | 4,980 |
1988-09-29 | 498 | 498 | 498 | 498 | 3,000 | 4,980 |
1988-09-28 | 498 | 498 | 498 | 498 | 5,000 | 4,980 |
1988-09-27 | 501 | 501 | 498 | 498 | 9,000 | 4,980 |
1988-09-26 | 498 | 498 | 498 | 498 | 17,000 | 4,980 |
1988-09-24 | 498 | 498 | 498 | 498 | 7,000 | 4,980 |
1988-09-22 | 498 | 498 | 498 | 498 | 6,000 | 4,980 |
1988-09-21 | 498 | 498 | 498 | 498 | 3,000 | 4,980 |
1988-09-20 | 498 | 498 | 498 | 498 | 7,000 | 4,980 |
1988-09-19 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
1988-09-16 | 498 | 498 | 498 | 498 | 15,000 | 4,980 |
1988-09-13 | 498 | 498 | 498 | 498 | 3,000 | 4,980 |
1988-09-12 | 498 | 498 | 498 | 498 | 6,000 | 4,980 |
1988-09-09 | 498 | 500 | 498 | 498 | 22,000 | 4,980 |
1988-09-08 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
1988-09-07 | 498 | 500 | 498 | 500 | 4,000 | 5,000 |
1988-09-06 | 498 | 498 | 498 | 498 | 7,000 | 4,980 |
1988-09-05 | 498 | 500 | 498 | 498 | 15,000 | 4,980 |
1988-09-03 | 498 | 498 | 498 | 498 | 5,000 | 4,980 |
1988-09-02 | 498 | 498 | 498 | 498 | 8,000 | 4,980 |
1988-09-01 | 498 | 498 | 498 | 498 | 16,000 | 4,980 |
1988-08-31 | 498 | 498 | 498 | 498 | 16,000 | 4,980 |
1988-08-30 | 498 | 498 | 498 | 498 | 4,000 | 4,980 |
1988-08-29 | 498 | 498 | 498 | 498 | 11,000 | 4,980 |
1988-08-27 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
1988-08-26 | 498 | 498 | 498 | 498 | 7,000 | 4,980 |
1988-08-25 | 498 | 500 | 498 | 500 | 3,000 | 5,000 |
1988-08-24 | 496 | 498 | 496 | 498 | 3,000 | 4,980 |
1988-08-23 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
1988-08-22 | 500 | 500 | 498 | 500 | 17,000 | 5,000 |
1988-08-19 | 500 | 500 | 498 | 500 | 8,000 | 5,000 |
1988-08-18 | 500 | 500 | 498 | 498 | 29,000 | 4,980 |
1988-08-17 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
1988-08-16 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
1988-08-15 | 498 | 498 | 498 | 498 | 10,000 | 4,980 |
1988-08-12 | 498 | 498 | 498 | 498 | 4,000 | 4,980 |
1988-08-11 | 498 | 498 | 498 | 498 | 16,000 | 4,980 |
1988-08-10 | 498 | 498 | 498 | 498 | 3,000 | 4,980 |
1988-08-09 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
1988-08-08 | 500 | 500 | 498 | 498 | 2,000 | 4,980 |
1988-08-04 | 505 | 505 | 500 | 500 | 3,000 | 5,000 |
1988-08-03 | 516 | 516 | 510 | 510 | 3,000 | 5,100 |
1988-08-02 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
1988-08-01 | 501 | 520 | 501 | 520 | 3,000 | 5,200 |
1988-07-30 | 505 | 505 | 500 | 500 | 2,000 | 5,000 |
1988-07-29 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
1988-07-28 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
1988-07-27 | 500 | 520 | 500 | 520 | 16,000 | 5,200 |
1988-07-26 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
1988-07-25 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
1988-07-23 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
1988-07-22 | 525 | 525 | 500 | 500 | 6,000 | 5,000 |
1988-07-21 | 537 | 537 | 525 | 525 | 4,000 | 5,250 |
1988-07-20 | 515 | 515 | 495 | 495 | 5,000 | 4,950 |
1988-07-19 | 555 | 555 | 539 | 539 | 7,000 | 5,390 |
1988-07-18 | 560 | 560 | 555 | 555 | 7,000 | 5,550 |
1988-07-15 | 560 | 560 | 555 | 555 | 7,000 | 5,550 |
1988-07-14 | 575 | 575 | 560 | 560 | 5,000 | 5,600 |
1988-07-13 | 558 | 580 | 558 | 580 | 16,000 | 5,800 |
1988-07-12 | 555 | 556 | 555 | 556 | 2,000 | 5,560 |
1988-07-11 | 555 | 555 | 555 | 555 | 7,000 | 5,550 |
1988-07-08 | 555 | 555 | 550 | 550 | 9,000 | 5,500 |
1988-07-07 | 565 | 565 | 555 | 555 | 10,000 | 5,550 |
1988-07-06 | 568 | 568 | 565 | 567 | 18,000 | 5,670 |
1988-07-05 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
1988-07-04 | 570 | 570 | 570 | 570 | 19,000 | 5,700 |
1988-07-02 | 570 | 570 | 570 | 570 | 9,000 | 5,700 |
1988-07-01 | 570 | 570 | 570 | 570 | 10,000 | 5,700 |
1988-06-30 | 562 | 570 | 562 | 570 | 9,000 | 5,700 |
1988-06-29 | 580 | 580 | 562 | 562 | 6,000 | 5,620 |
1988-06-28 | 600 | 600 | 575 | 599 | 21,000 | 5,990 |
1988-06-27 | 571 | 600 | 571 | 600 | 35,000 | 6,000 |
1988-06-25 | 568 | 571 | 563 | 571 | 11,000 | 5,710 |
1988-06-24 | 562 | 570 | 562 | 568 | 22,000 | 5,680 |
1988-06-23 | 586 | 586 | 560 | 560 | 8,000 | 5,600 |
1988-06-22 | 590 | 595 | 586 | 586 | 17,000 | 5,860 |
1988-06-21 | 560 | 585 | 560 | 585 | 21,000 | 5,850 |
1988-06-20 | 580 | 585 | 580 | 580 | 15,000 | 5,800 |
1988-06-17 | 575 | 575 | 570 | 575 | 10,000 | 5,750 |
1988-06-16 | 560 | 575 | 559 | 575 | 30,000 | 5,750 |
1988-06-15 | 575 | 575 | 560 | 560 | 39,000 | 5,600 |
1988-06-14 | 575 | 575 | 560 | 562 | 9,000 | 5,620 |
1988-06-13 | 586 | 586 | 575 | 575 | 9,000 | 5,750 |
1988-06-10 | 585 | 590 | 582 | 590 | 4,000 | 5,900 |
1988-06-09 | 600 | 600 | 595 | 595 | 23,000 | 5,950 |
1988-06-08 | 600 | 600 | 600 | 600 | 18,000 | 6,000 |
1988-06-07 | 600 | 600 | 600 | 600 | 15,000 | 6,000 |
1988-06-06 | 600 | 610 | 600 | 600 | 27,000 | 6,000 |
1988-06-04 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
1988-06-03 | 610 | 611 | 610 | 610 | 19,000 | 6,100 |
1988-06-02 | 615 | 619 | 610 | 610 | 81,000 | 6,100 |
1988-06-01 | 610 | 620 | 605 | 620 | 62,000 | 6,200 |
1988-05-31 | 598 | 600 | 590 | 600 | 46,000 | 6,000 |
1988-05-30 | 599 | 600 | 585 | 600 | 23,000 | 6,000 |
1988-05-28 | 600 | 600 | 592 | 596 | 43,000 | 5,960 |
1988-05-27 | 603 | 605 | 595 | 598 | 42,000 | 5,980 |
1988-05-26 | 595 | 610 | 595 | 603 | 41,000 | 6,030 |
1988-05-25 | 605 | 619 | 590 | 590 | 85,000 | 5,900 |
1988-05-24 | 580 | 600 | 576 | 600 | 101,000 | 6,000 |
1988-05-23 | 570 | 575 | 570 | 575 | 47,000 | 5,750 |
1988-05-20 | 555 | 560 | 550 | 560 | 33,000 | 5,600 |
1988-05-19 | 550 | 550 | 550 | 550 | 9,000 | 5,500 |
1988-05-18 | 559 | 562 | 546 | 546 | 20,000 | 5,460 |
1988-05-17 | 565 | 570 | 559 | 559 | 5,000 | 5,590 |
1988-05-16 | 538 | 561 | 538 | 560 | 64,000 | 5,600 |
1988-05-13 | 549 | 549 | 545 | 545 | 14,000 | 5,450 |
1988-05-12 | 548 | 548 | 532 | 542 | 19,000 | 5,420 |
1988-05-11 | 560 | 560 | 550 | 550 | 13,000 | 5,500 |
1988-05-10 | 550 | 550 | 550 | 550 | 16,000 | 5,500 |
1988-05-09 | 560 | 565 | 550 | 558 | 24,000 | 5,580 |
1988-05-07 | 595 | 595 | 575 | 575 | 35,000 | 5,750 |
1988-05-06 | 580 | 590 | 575 | 590 | 38,000 | 5,900 |
1988-05-02 | 575 | 580 | 571 | 580 | 36,000 | 5,800 |
1988-04-30 | 560 | 570 | 550 | 570 | 49,000 | 5,700 |
1988-04-28 | 535 | 560 | 535 | 555 | 62,000 | 5,550 |
1988-04-27 | 564 | 569 | 537 | 565 | 119,000 | 5,650 |
1988-04-26 | 521 | 555 | 521 | 555 | 156,000 | 5,550 |
1988-04-25 | 490 | 520 | 490 | 520 | 102,000 | 5,200 |
1988-04-23 | 496 | 500 | 491 | 497 | 40,000 | 4,970 |
1988-04-22 | 500 | 500 | 490 | 495 | 44,000 | 4,950 |
1988-04-21 | 499 | 499 | 490 | 499 | 26,000 | 4,990 |
1988-04-20 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
1988-04-19 | 503 | 503 | 499 | 499 | 10,000 | 4,990 |
1988-04-18 | 499 | 503 | 499 | 503 | 16,000 | 5,030 |
1988-04-15 | 503 | 503 | 503 | 503 | 12,000 | 5,030 |
1988-04-14 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
1988-04-13 | 510 | 510 | 499 | 499 | 9,000 | 4,990 |
1988-04-12 | 510 | 510 | 505 | 510 | 9,000 | 5,100 |
1988-04-11 | 510 | 510 | 510 | 510 | 7,000 | 5,100 |
1988-04-08 | 510 | 510 | 505 | 510 | 24,000 | 5,100 |
1988-04-07 | 510 | 510 | 501 | 510 | 26,000 | 5,100 |
1988-04-06 | 501 | 510 | 501 | 510 | 35,000 | 5,100 |
1988-04-05 | 499 | 500 | 495 | 500 | 14,000 | 5,000 |
1988-04-04 | 490 | 501 | 485 | 501 | 11,000 | 5,010 |
1988-04-02 | 510 | 510 | 495 | 495 | 6,000 | 4,950 |
1988-04-01 | 501 | 510 | 501 | 510 | 6,000 | 5,100 |
1988-03-31 | 515 | 517 | 515 | 515 | 11,000 | 5,150 |
1988-03-30 | 520 | 520 | 510 | 520 | 40,000 | 5,200 |
1988-03-29 | 500 | 514 | 500 | 514 | 20,000 | 5,140 |
1988-03-28 | 498 | 500 | 490 | 492 | 17,000 | 4,920 |
1988-03-26 | 486 | 500 | 486 | 500 | 12,000 | 5,000 |
1988-03-25 | 490 | 490 | 487 | 488 | 16,000 | 4,880 |
1988-03-24 | 494 | 494 | 487 | 490 | 8,000 | 4,900 |
1988-03-23 | 490 | 494 | 486 | 494 | 9,000 | 4,940 |
1988-03-22 | 490 | 500 | 490 | 490 | 7,000 | 4,900 |
1988-03-18 | 485 | 485 | 480 | 480 | 3,000 | 4,800 |
1988-03-17 | 485 | 495 | 485 | 485 | 7,000 | 4,850 |
1988-03-16 | 510 | 510 | 485 | 485 | 9,000 | 4,850 |
1988-03-15 | 490 | 510 | 485 | 500 | 36,000 | 5,000 |
1988-03-14 | 490 | 490 | 480 | 480 | 2,000 | 4,800 |
1988-03-11 | 475 | 475 | 465 | 465 | 16,000 | 4,650 |
1988-03-10 | 480 | 490 | 480 | 480 | 21,000 | 4,800 |
1988-03-09 | 468 | 470 | 468 | 470 | 4,000 | 4,700 |
1988-03-08 | 465 | 465 | 465 | 465 | 6,000 | 4,650 |
1988-03-07 | 468 | 470 | 465 | 470 | 7,000 | 4,700 |
1988-03-05 | 465 | 470 | 465 | 465 | 9,000 | 4,650 |
1988-03-04 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
1988-03-03 | 470 | 470 | 468 | 468 | 2,000 | 4,680 |
1988-03-02 | 490 | 490 | 461 | 461 | 16,000 | 4,610 |
1988-03-01 | 480 | 490 | 470 | 490 | 14,000 | 4,900 |
1988-02-29 | 468 | 483 | 468 | 480 | 18,000 | 4,800 |
1988-02-27 | 477 | 477 | 468 | 468 | 6,000 | 4,680 |
1988-02-26 | 471 | 477 | 471 | 477 | 6,000 | 4,770 |
1988-02-25 | 480 | 480 | 473 | 475 | 11,000 | 4,750 |
1988-02-24 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
1988-02-23 | 480 | 490 | 480 | 480 | 11,000 | 4,800 |
1988-02-22 | 478 | 490 | 478 | 480 | 15,000 | 4,800 |
1988-02-19 | 480 | 481 | 480 | 481 | 4,000 | 4,810 |
1988-02-18 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
1988-02-17 | 495 | 495 | 490 | 490 | 4,000 | 4,900 |
1988-02-15 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
1988-02-12 | 490 | 490 | 485 | 490 | 10,000 | 4,900 |
1988-02-10 | 471 | 498 | 471 | 480 | 8,000 | 4,800 |
1988-02-09 | 486 | 486 | 477 | 477 | 10,000 | 4,770 |
1988-02-08 | 492 | 496 | 485 | 488 | 25,000 | 4,880 |
1988-02-06 | 510 | 510 | 507 | 507 | 10,000 | 5,070 |
1988-02-05 | 515 | 519 | 502 | 505 | 51,000 | 5,050 |
1988-02-04 | 485 | 520 | 485 | 514 | 93,000 | 5,140 |
1988-02-03 | 485 | 485 | 480 | 485 | 25,000 | 4,850 |
1988-02-02 | 485 | 485 | 480 | 480 | 5,000 | 4,800 |
1988-02-01 | 485 | 485 | 485 | 485 | 8,000 | 4,850 |
1988-01-30 | 475 | 475 | 470 | 470 | 7,000 | 4,700 |
1988-01-29 | 478 | 478 | 464 | 470 | 51,000 | 4,700 |
1988-01-28 | 471 | 478 | 470 | 478 | 16,000 | 4,780 |
1988-01-27 | 482 | 482 | 471 | 471 | 17,000 | 4,710 |
1988-01-26 | 480 | 490 | 480 | 490 | 15,000 | 4,900 |
1988-01-25 | 490 | 490 | 480 | 480 | 32,000 | 4,800 |
1988-01-23 | 470 | 470 | 465 | 465 | 7,000 | 4,650 |
1988-01-22 | 460 | 461 | 451 | 455 | 28,000 | 4,550 |
1988-01-21 | 440 | 450 | 440 | 450 | 15,000 | 4,500 |
1988-01-20 | 450 | 450 | 440 | 440 | 14,000 | 4,400 |
1988-01-19 | 438 | 440 | 435 | 435 | 13,000 | 4,350 |
1988-01-18 | 450 | 456 | 438 | 438 | 18,000 | 4,380 |
1988-01-14 | 430 | 439 | 430 | 437 | 12,000 | 4,370 |
1988-01-13 | 457 | 457 | 425 | 425 | 20,000 | 4,250 |
1988-01-12 | 440 | 450 | 439 | 439 | 24,000 | 4,390 |
1988-01-11 | 415 | 418 | 415 | 418 | 4,000 | 4,180 |
1988-01-08 | 400 | 415 | 400 | 400 | 19,000 | 4,000 |
1988-01-07 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
1988-01-06 | 400 | 406 | 395 | 395 | 8,000 | 3,950 |
1988-01-05 | 400 | 400 | 381 | 381 | 7,000 | 3,810 |
1988-01-04 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
分割・併合履歴 : [2017-09-27]1株→0.1株