9365 トレーディア(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	791	793	790	793	6,000	7,930
1989-12-28	790	791	790	791	11,000	7,910
1989-12-27	790	791	790	790	10,000	7,900
1989-12-26	800	800	790	790	6,000	7,900
1989-12-25	798	798	780	798	17,000	7,980
1989-12-22	793	793	790	793	17,000	7,930
1989-12-21	795	795	790	793	15,000	7,930
1989-12-20	800	800	790	795	15,000	7,950
1989-12-19	810	810	792	800	16,000	8,000
1989-12-18	800	810	800	810	18,000	8,100
1989-12-15	805	810	800	810	21,000	8,100
1989-12-14	810	810	805	805	34,000	8,050
1989-12-13	810	815	805	815	26,000	8,150
1989-12-12	815	815	800	810	36,000	8,100
1989-12-11	819	819	806	815	20,000	8,150
1989-12-08	818	818	805	805	31,000	8,050
1989-12-07	813	820	805	815	49,000	8,150
1989-12-06	820	824	800	800	84,000	8,000
1989-12-05	795	822	795	810	97,000	8,100
1989-12-04	767	780	764	780	64,000	7,800
1989-12-01	762	764	762	764	16,000	7,640
1989-11-30	764	772	760	760	12,000	7,600
1989-11-29	758	770	756	770	34,000	7,700
1989-11-28	760	760	755	760	17,000	7,600
1989-11-27	755	755	755	755	11,000	7,550
1989-11-24	770	770	760	765	27,000	7,650
1989-11-22	745	765	745	760	44,000	7,600
1989-11-21	750	750	740	740	16,000	7,400
1989-11-20	750	750	741	745	32,000	7,450
1989-11-17	726	740	725	740	21,000	7,400
1989-11-16	720	725	710	720	17,000	7,200
1989-11-15	720	720	710	720	11,000	7,200
1989-11-14	705	705	705	705	6,000	7,050
1989-11-13	705	705	705	705	12,000	7,050
1989-11-10	705	715	705	710	24,000	7,100
1989-11-09	700	705	700	700	15,000	7,000
1989-11-08	700	700	698	700	6,000	7,000
1989-11-07	700	702	698	698	10,000	6,980
1989-11-06	700	701	700	701	14,000	7,010
1989-11-02	700	700	700	700	17,000	7,000
1989-11-01	700	700	695	695	5,000	6,950
1989-10-31	700	700	690	690	26,000	6,900
1989-10-30	700	700	695	695	25,000	6,950
1989-10-27	730	730	692	695	34,000	6,950
1989-10-26	755	766	735	735	26,000	7,350
1989-10-25	766	770	755	755	37,000	7,550
1989-10-24	765	777	765	765	21,000	7,650
1989-10-23	765	780	760	760	58,000	7,600
1989-10-20	750	770	750	765	31,000	7,650
1989-10-19	746	760	746	750	29,000	7,500
1989-10-18	727	740	727	738	22,000	7,380
1989-10-17	701	720	701	720	10,000	7,200
1989-10-16	710	715	700	705	29,000	7,050
1989-10-13	735	749	720	740	41,000	7,400
1989-10-12	757	769	750	750	53,000	7,500
1989-10-11	745	772	745	772	67,000	7,720
1989-10-09	720	740	720	740	56,000	7,400
1989-10-06	720	720	716	716	38,000	7,160
1989-10-05	720	720	715	715	49,000	7,150
1989-10-04	710	723	710	719	91,000	7,190
1989-10-03	715	723	700	723	89,000	7,230
1989-10-02	690	708	685	705	73,000	7,050
1989-09-29	685	689	685	689	13,000	6,890
1989-09-28	675	685	675	680	15,000	6,800
1989-09-27	670	680	670	675	12,000	6,750
1989-09-26	677	685	670	670	14,000	6,700
1989-09-25	685	685	673	673	13,000	6,730
1989-09-22	689	689	681	681	12,000	6,810
1989-09-21	690	690	685	685	6,000	6,850
1989-09-20	690	690	681	690	16,000	6,900
1989-09-19	690	690	680	690	28,000	6,900
1989-09-18	675	690	671	690	14,000	6,900
1989-09-14	670	675	670	675	5,000	6,750
1989-09-13	690	690	675	675	20,000	6,750
1989-09-12	675	690	675	680	8,000	6,800
1989-09-11	670	690	670	690	21,000	6,900
1989-09-08	670	670	660	665	15,000	6,650
1989-09-07	680	680	665	680	18,000	6,800
1989-09-06	669	675	669	675	11,000	6,750
1989-09-05	665	670	665	665	20,000	6,650
1989-09-01	656	665	655	665	14,000	6,650
1989-08-31	680	680	670	680	9,000	6,800
1989-08-30	690	690	675	680	39,000	6,800
1989-08-29	665	690	665	690	29,000	6,900
1989-08-28	650	660	645	660	18,000	6,600
1989-08-25	650	650	650	650	10,000	6,500
1989-08-24	650	650	645	645	15,000	6,450
1989-08-23	650	650	648	650	12,000	6,500
1989-08-22	650	650	646	650	8,000	6,500
1989-08-21	645	650	643	643	12,000	6,430
1989-08-18	640	650	640	650	11,000	6,500
1989-08-17	640	640	631	631	5,000	6,310
1989-08-16	650	650	645	645	11,000	6,450
1989-08-15	645	650	645	650	3,000	6,500
1989-08-14	650	650	645	645	7,000	6,450
1989-08-11	641	645	636	645	12,000	6,450
1989-08-10	636	640	635	640	11,000	6,400
1989-08-09	640	640	630	630	13,000	6,300
1989-08-08	640	640	639	639	6,000	6,390
1989-08-07	642	642	630	630	2,000	6,300
1989-08-04	632	640	632	640	5,000	6,400
1989-08-03	626	626	626	626	1,000	6,260
1989-08-02	632	632	626	626	3,000	6,260
1989-08-01	635	635	626	626	4,000	6,260
1989-07-31	630	632	630	632	3,000	6,320
1989-07-28	626	630	626	630	3,000	6,300
1989-07-27	626	645	626	645	3,000	6,450
1989-07-26	625	625	625	625	1,000	6,250
1989-07-25	643	645	643	645	2,000	6,450
1989-07-21	645	645	645	645	24,000	6,450
1989-07-20	635	645	635	645	32,000	6,450
1989-07-19	640	650	640	640	38,000	6,400
1989-07-18	635	647	635	645	28,000	6,450
1989-07-17	639	639	631	631	10,000	6,310
1989-07-14	630	630	610	610	5,000	6,100
1989-07-13	650	650	640	640	8,000	6,400
1989-07-12	673	675	659	659	18,000	6,590
1989-07-11	640	675	640	675	27,000	6,750
1989-07-10	620	629	615	628	14,000	6,280
1989-07-07	610	620	605	605	29,000	6,050
1989-07-06	595	600	591	600	7,000	6,000
1989-07-05	598	598	590	590	8,000	5,900
1989-07-03	601	601	590	590	4,000	5,900
1989-06-30	604	604	601	601	2,000	6,010
1989-06-29	601	602	601	601	5,000	6,010
1989-06-28	605	610	601	601	19,000	6,010
1989-06-27	620	620	605	605	4,000	6,050
1989-06-26	620	620	605	605	4,000	6,050
1989-06-22	610	610	606	610	7,000	6,100
1989-06-21	605	605	605	605	1,000	6,050
1989-06-20	600	605	600	605	8,000	6,050
1989-06-19	605	605	600	600	3,000	6,000
1989-06-16	606	606	600	605	24,000	6,050
1989-06-15	610	612	605	605	8,000	6,050
1989-06-14	620	620	610	610	7,000	6,100
1989-06-13	625	625	620	620	5,000	6,200
1989-06-12	630	630	620	625	4,000	6,250
1989-06-09	625	630	625	630	6,000	6,300
1989-06-08	610	625	610	625	16,000	6,250
1989-06-07	601	610	595	600	18,000	6,000
1989-06-06	625	627	600	601	10,000	6,010
1989-06-05	635	636	625	625	12,000	6,250
1989-06-02	640	640	636	640	6,000	6,400
1989-06-01	640	650	640	650	19,000	6,500
1989-05-31	650	650	636	640	22,000	6,400
1989-05-30	650	665	650	659	19,000	6,590
1989-05-29	665	680	660	660	35,000	6,600
1989-05-26	660	680	660	668	25,000	6,680
1989-05-25	660	679	660	660	18,000	6,600
1989-05-24	653	656	650	650	36,000	6,500
1989-05-23	658	658	638	649	38,000	6,490
1989-05-22	680	680	658	664	65,000	6,640
1989-05-19	724	724	675	680	253,000	6,800
1989-05-18	725	725	725	725	309,000	7,250
1989-05-17	597	630	597	625	112,000	6,250
1989-05-16	595	595	590	595	20,000	5,950
1989-05-15	595	595	595	595	8,000	5,950
1989-05-12	595	595	586	595	9,000	5,950
1989-05-11	588	595	588	591	9,000	5,910
1989-05-10	590	591	589	591	19,000	5,910
1989-05-09	594	595	565	576	36,000	5,760
1989-05-08	555	600	555	600	30,000	6,000
1989-05-02	535	535	531	531	21,000	5,310
1989-05-01	540	540	540	540	6,000	5,400
1989-04-28	530	545	530	535	3,000	5,350
1989-04-27	542	542	542	542	2,000	5,420
1989-04-26	540	549	540	548	6,000	5,480
1989-04-25	530	540	530	540	6,000	5,400
1989-04-24	530	535	520	520	7,000	5,200
1989-04-21	525	525	520	520	4,000	5,200
1989-04-20	530	530	525	525	3,000	5,250
1989-04-19	520	520	520	520	2,000	5,200
1989-04-18	520	520	510	510	7,000	5,100
1989-04-17	520	520	512	520	7,000	5,200
1989-04-14	520	520	505	505	3,000	5,050
1989-04-13	531	531	531	531	2,000	5,310
1989-04-12	530	530	530	530	7,000	5,300
1989-04-11	530	530	530	530	7,000	5,300
1989-04-10	540	540	530	530	3,000	5,300
1989-04-07	530	540	530	540	9,000	5,400
1989-04-06	530	530	530	530	1,000	5,300
1989-04-05	530	530	530	530	2,000	5,300
1989-04-04	534	534	530	530	2,000	5,300
1989-04-03	520	520	520	520	1,000	5,200
1989-03-29	505	505	505	505	3,000	5,050
1989-03-28	510	510	510	510	1,000	5,100
1989-03-27	520	520	510	510	3,000	5,100
1989-03-24	535	535	505	505	6,000	5,050
1989-03-23	535	535	510	510	7,000	5,100
1989-03-22	540	540	535	535	8,000	5,350
1989-03-20	540	540	535	540	8,000	5,400
1989-03-17	535	535	535	535	4,000	5,350
1989-03-16	540	540	535	535	7,000	5,350
1989-03-15	533	540	533	540	15,000	5,400
1989-03-14	533	533	533	533	5,000	5,330
1989-03-10	530	530	530	530	6,000	5,300
1989-03-09	540	540	530	530	13,000	5,300
1989-03-08	535	535	530	530	8,000	5,300
1989-03-07	535	535	530	530	6,000	5,300
1989-03-06	540	540	535	535	3,000	5,350
1989-03-03	530	531	530	530	3,000	5,300
1989-03-02	530	530	530	530	17,000	5,300
1989-03-01	535	535	530	532	17,000	5,320
1989-02-28	549	549	530	540	6,000	5,400
1989-02-27	550	550	550	550	7,000	5,500
1989-02-23	530	530	500	500	13,000	5,000
1989-02-22	532	532	530	530	4,000	5,300
1989-02-21	531	531	527	527	4,000	5,270
1989-02-20	530	532	526	526	12,000	5,260
1989-02-17	532	532	525	525	9,000	5,250
1989-02-16	546	550	531	531	8,000	5,310
1989-02-15	550	550	546	546	3,000	5,460
1989-02-14	548	550	540	540	7,000	5,400
1989-02-13	522	548	522	548	9,000	5,480
1989-02-10	542	543	532	532	4,000	5,320
1989-02-09	548	548	542	542	2,000	5,420
1989-02-08	556	556	548	548	9,000	5,480
1989-02-07	565	565	556	556	7,000	5,560
1989-02-06	565	570	565	565	15,000	5,650
1989-02-03	565	570	565	565	13,000	5,650
1989-02-02	565	574	565	570	10,000	5,700
1989-02-01	575	575	575	575	9,000	5,750
1989-01-31	587	587	575	575	24,000	5,750
1989-01-30	577	585	575	585	15,000	5,850
1989-01-28	565	570	565	568	18,000	5,680
1989-01-27	565	570	563	565	20,000	5,650
1989-01-26	530	553	527	550	36,000	5,500
1989-01-25	510	520	510	520	14,000	5,200
1989-01-24	510	510	506	507	21,000	5,070
1989-01-23	506	510	506	510	7,000	5,100
1989-01-20	505	506	505	506	8,000	5,060
1989-01-19	510	510	505	507	9,000	5,070
1989-01-18	510	510	506	506	18,000	5,060
1989-01-17	505	506	503	506	5,000	5,060
1989-01-13	501	505	501	501	8,000	5,010
1989-01-11	510	510	510	510	4,000	5,100
1989-01-10	510	510	500	505	6,000	5,050
1989-01-09	500	500	500	500	3,000	5,000
1989-01-06	500	500	500	500	1,000	5,000
1989-01-05	505	505	500	500	2,000	5,000
1989-01-04	510	510	500	500	3,000	5,000

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30