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
1988-12-285005105005103,0005,100
1988-12-275005105005009,0005,000
1988-12-2650050049850012,0005,000
1988-12-245005005005001,0005,000
1988-12-2350050049850013,0005,000
1988-12-2250050050050010,0005,000
1988-12-205055055025022,0005,020
1988-12-195025025025021,0005,020
1988-12-165235235005007,0005,000
1988-12-155235235235236,0005,230
1988-12-1450552550052320,0005,230
1988-12-135285285005007,0005,000
1988-12-125255355255286,0005,280
1988-12-0951052651052312,0005,230
1988-12-084955024955025,0005,020
1988-12-0751751748048012,0004,800
1988-12-065295295205208,0005,200
1988-12-0552553052552516,0005,250
1988-12-035255255255253,0005,250
1988-12-0252052552052020,0005,200
1988-12-015005105005107,0005,100
1988-11-3050050049549510,0004,950
1988-11-2949249349049215,0004,920
1988-11-2849049149049011,0004,900
1988-11-2649049048249014,0004,900
1988-11-2549049048048010,0004,800
1988-11-244904904904906,0004,900
1988-11-224704704704702,0004,700
1988-11-214654654654652,0004,650
1988-11-184654654654653,0004,650
1988-11-174654654614616,0004,610
1988-11-1646846846846816,0004,680
1988-11-154694694694694,0004,690
1988-11-144694694694694,0004,690
1988-11-114694694694691,0004,690
1988-11-104694694694691,0004,690
1988-11-094694694694694,0004,690
1988-11-0846946946946910,0004,690
1988-11-074704704694696,0004,690
1988-11-054694694694692,0004,690
1988-11-044694694694694,0004,690
1988-11-024704704704701,0004,700
1988-10-284664674664675,0004,670
1988-10-274664664664663,0004,660
1988-10-264664664664661,0004,660
1988-10-244754754754755,0004,750
1988-10-2247547547547510,0004,750
1988-10-2147547547547521,0004,750
1988-10-2047547547547517,0004,750
1988-10-184754754754756,0004,750
1988-10-1747547547047515,0004,750
1988-10-144754754754751,0004,750
1988-10-134754754724755,0004,750
1988-10-124754754754752,0004,750
1988-10-074804804764765,0004,760
1988-10-0449849849349338,0004,930
1988-10-0349849849849815,0004,980
1988-10-014984984984983,0004,980
1988-09-3049849849849813,0004,980
1988-09-294984984984983,0004,980
1988-09-284984984984985,0004,980
1988-09-275015014984989,0004,980
1988-09-2649849849849817,0004,980
1988-09-244984984984987,0004,980
1988-09-224984984984986,0004,980
1988-09-214984984984983,0004,980
1988-09-204984984984987,0004,980
1988-09-195005005005002,0005,000
1988-09-1649849849849815,0004,980
1988-09-134984984984983,0004,980
1988-09-124984984984986,0004,980
1988-09-0949850049849822,0004,980
1988-09-084984984984982,0004,980
1988-09-074985004985004,0005,000
1988-09-064984984984987,0004,980
1988-09-0549850049849815,0004,980
1988-09-034984984984985,0004,980
1988-09-024984984984988,0004,980
1988-09-0149849849849816,0004,980
1988-08-3149849849849816,0004,980
1988-08-304984984984984,0004,980
1988-08-2949849849849811,0004,980
1988-08-274984984984981,0004,980
1988-08-264984984984987,0004,980
1988-08-254985004985003,0005,000
1988-08-244964984964983,0004,980
1988-08-235005005005002,0005,000
1988-08-2250050049850017,0005,000
1988-08-195005004985008,0005,000
1988-08-1850050049849829,0004,980
1988-08-175005005005002,0005,000
1988-08-164984984984981,0004,980
1988-08-1549849849849810,0004,980
1988-08-124984984984984,0004,980
1988-08-1149849849849816,0004,980
1988-08-104984984984983,0004,980
1988-08-095005005005002,0005,000
1988-08-085005004984982,0004,980
1988-08-045055055005003,0005,000
1988-08-035165165105103,0005,100
1988-08-025055055055051,0005,050
1988-08-015015205015203,0005,200
1988-07-305055055005002,0005,000
1988-07-295205205205207,0005,200
1988-07-285205205205202,0005,200
1988-07-2750052050052016,0005,200
1988-07-265005005005001,0005,000
1988-07-255005005005001,0005,000
1988-07-235005005005002,0005,000
1988-07-225255255005006,0005,000
1988-07-215375375255254,0005,250
1988-07-205155154954955,0004,950
1988-07-195555555395397,0005,390
1988-07-185605605555557,0005,550
1988-07-155605605555557,0005,550
1988-07-145755755605605,0005,600
1988-07-1355858055858016,0005,800
1988-07-125555565555562,0005,560
1988-07-115555555555557,0005,550
1988-07-085555555505509,0005,500
1988-07-0756556555555510,0005,550
1988-07-0656856856556718,0005,670
1988-07-055705705705702,0005,700
1988-07-0457057057057019,0005,700
1988-07-025705705705709,0005,700
1988-07-0157057057057010,0005,700
1988-06-305625705625709,0005,700
1988-06-295805805625626,0005,620
1988-06-2860060057559921,0005,990
1988-06-2757160057160035,0006,000
1988-06-2556857156357111,0005,710
1988-06-2456257056256822,0005,680
1988-06-235865865605608,0005,600
1988-06-2259059558658617,0005,860
1988-06-2156058556058521,0005,850
1988-06-2058058558058015,0005,800
1988-06-1757557557057510,0005,750
1988-06-1656057555957530,0005,750
1988-06-1557557556056039,0005,600
1988-06-145755755605629,0005,620
1988-06-135865865755759,0005,750
1988-06-105855905825904,0005,900
1988-06-0960060059559523,0005,950
1988-06-0860060060060018,0006,000
1988-06-0760060060060015,0006,000
1988-06-0660061060060027,0006,000
1988-06-046106106106105,0006,100
1988-06-0361061161061019,0006,100
1988-06-0261561961061081,0006,100
1988-06-0161062060562062,0006,200
1988-05-3159860059060046,0006,000
1988-05-3059960058560023,0006,000
1988-05-2860060059259643,0005,960
1988-05-2760360559559842,0005,980
1988-05-2659561059560341,0006,030
1988-05-2560561959059085,0005,900
1988-05-24580600576600101,0006,000
1988-05-2357057557057547,0005,750
1988-05-2055556055056033,0005,600
1988-05-195505505505509,0005,500
1988-05-1855956254654620,0005,460
1988-05-175655705595595,0005,590
1988-05-1653856153856064,0005,600
1988-05-1354954954554514,0005,450
1988-05-1254854853254219,0005,420
1988-05-1156056055055013,0005,500
1988-05-1055055055055016,0005,500
1988-05-0956056555055824,0005,580
1988-05-0759559557557535,0005,750
1988-05-0658059057559038,0005,900
1988-05-0257558057158036,0005,800
1988-04-3056057055057049,0005,700
1988-04-2853556053555562,0005,550
1988-04-27564569537565119,0005,650
1988-04-26521555521555156,0005,550
1988-04-25490520490520102,0005,200
1988-04-2349650049149740,0004,970
1988-04-2250050049049544,0004,950
1988-04-2149949949049926,0004,990
1988-04-204994994994992,0004,990
1988-04-1950350349949910,0004,990
1988-04-1849950349950316,0005,030
1988-04-1550350350350312,0005,030
1988-04-145015015015011,0005,010
1988-04-135105104994999,0004,990
1988-04-125105105055109,0005,100
1988-04-115105105105107,0005,100
1988-04-0851051050551024,0005,100
1988-04-0751051050151026,0005,100
1988-04-0650151050151035,0005,100
1988-04-0549950049550014,0005,000
1988-04-0449050148550111,0005,010
1988-04-025105104954956,0004,950
1988-04-015015105015106,0005,100
1988-03-3151551751551511,0005,150
1988-03-3052052051052040,0005,200
1988-03-2950051450051420,0005,140
1988-03-2849850049049217,0004,920
1988-03-2648650048650012,0005,000
1988-03-2549049048748816,0004,880
1988-03-244944944874908,0004,900
1988-03-234904944864949,0004,940
1988-03-224905004904907,0004,900
1988-03-184854854804803,0004,800
1988-03-174854954854857,0004,850
1988-03-165105104854859,0004,850
1988-03-1549051048550036,0005,000
1988-03-144904904804802,0004,800
1988-03-1147547546546516,0004,650
1988-03-1048049048048021,0004,800
1988-03-094684704684704,0004,700
1988-03-084654654654656,0004,650
1988-03-074684704654707,0004,700
1988-03-054654704654659,0004,650
1988-03-044704704704701,0004,700
1988-03-034704704684682,0004,680
1988-03-0249049046146116,0004,610
1988-03-0148049047049014,0004,900
1988-02-2946848346848018,0004,800
1988-02-274774774684686,0004,680
1988-02-264714774714776,0004,770
1988-02-2548048047347511,0004,750
1988-02-244804804804802,0004,800
1988-02-2348049048048011,0004,800
1988-02-2247849047848015,0004,800
1988-02-194804814804814,0004,810
1988-02-184814814814812,0004,810
1988-02-174954954904904,0004,900
1988-02-154954954954951,0004,950
1988-02-1249049048549010,0004,900
1988-02-104714984714808,0004,800
1988-02-0948648647747710,0004,770
1988-02-0849249648548825,0004,880
1988-02-0651051050750710,0005,070
1988-02-0551551950250551,0005,050
1988-02-0448552048551493,0005,140
1988-02-0348548548048525,0004,850
1988-02-024854854804805,0004,800
1988-02-014854854854858,0004,850
1988-01-304754754704707,0004,700
1988-01-2947847846447051,0004,700
1988-01-2847147847047816,0004,780
1988-01-2748248247147117,0004,710
1988-01-2648049048049015,0004,900
1988-01-2549049048048032,0004,800
1988-01-234704704654657,0004,650
1988-01-2246046145145528,0004,550
1988-01-2144045044045015,0004,500
1988-01-2045045044044014,0004,400
1988-01-1943844043543513,0004,350
1988-01-1845045643843818,0004,380
1988-01-1443043943043712,0004,370
1988-01-1345745742542520,0004,250
1988-01-1244045043943924,0004,390
1988-01-114154184154184,0004,180
1988-01-0840041540040019,0004,000
1988-01-073953953953952,0003,950
1988-01-064004063953958,0003,950
1988-01-054004003813817,0003,810
1988-01-044004004004005,0004,000

分割・併合履歴 : [2017-09-27]1株→0.1株