9365 トレーディア(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 456 | 456 | 431 | 431 | 4,000 | 4,310 |
| 1990-12-20 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1990-12-19 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1990-12-18 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1990-12-17 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1990-12-14 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1990-12-13 | 450 | 470 | 450 | 470 | 2,000 | 4,700 |
| 1990-12-12 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1990-12-10 | 471 | 471 | 471 | 471 | 10,000 | 4,710 |
| 1990-12-03 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1990-11-30 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1990-11-29 | 455 | 455 | 450 | 450 | 5,000 | 4,500 |
| 1990-11-28 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1990-11-27 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1990-11-26 | 480 | 480 | 471 | 471 | 6,000 | 4,710 |
| 1990-11-22 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1990-11-19 | 466 | 466 | 465 | 465 | 4,000 | 4,650 |
| 1990-11-15 | 465 | 466 | 465 | 466 | 2,000 | 4,660 |
| 1990-11-08 | 470 | 470 | 465 | 465 | 3,000 | 4,650 |
| 1990-11-06 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1990-11-05 | 473 | 473 | 473 | 473 | 2,000 | 4,730 |
| 1990-11-02 | 510 | 510 | 500 | 500 | 2,000 | 5,000 |
| 1990-10-26 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1990-10-25 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1990-10-24 | 495 | 495 | 485 | 485 | 12,000 | 4,850 |
| 1990-10-23 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1990-10-22 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1990-10-19 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1990-10-17 | 450 | 462 | 440 | 462 | 3,000 | 4,620 |
| 1990-10-16 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1990-10-15 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1990-10-12 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1990-10-11 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1990-10-09 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1990-10-05 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1990-10-03 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1990-10-02 | 417 | 421 | 417 | 421 | 5,000 | 4,210 |
| 1990-09-28 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1990-09-27 | 474 | 474 | 474 | 474 | 3,000 | 4,740 |
| 1990-09-25 | 538 | 538 | 538 | 538 | 3,000 | 5,380 |
| 1990-09-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1990-09-14 | 501 | 501 | 498 | 498 | 8,000 | 4,980 |
| 1990-09-13 | 510 | 510 | 510 | 510 | 8,000 | 5,100 |
| 1990-09-11 | 512 | 515 | 512 | 515 | 2,000 | 5,150 |
| 1990-09-10 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1990-09-07 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1990-09-06 | 510 | 510 | 505 | 505 | 7,000 | 5,050 |
| 1990-09-03 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 1990-08-31 | 542 | 542 | 542 | 542 | 4,000 | 5,420 |
| 1990-08-30 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 1990-08-29 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1990-08-28 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1990-08-24 | 530 | 530 | 525 | 530 | 6,000 | 5,300 |
| 1990-08-23 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1990-08-22 | 570 | 570 | 560 | 560 | 9,000 | 5,600 |
| 1990-08-21 | 580 | 580 | 570 | 570 | 2,000 | 5,700 |
| 1990-08-20 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1990-08-17 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1990-08-15 | 569 | 572 | 569 | 572 | 4,000 | 5,720 |
| 1990-08-14 | 570 | 570 | 555 | 555 | 8,000 | 5,550 |
| 1990-08-13 | 586 | 586 | 580 | 580 | 9,000 | 5,800 |
| 1990-08-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1990-08-08 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1990-08-07 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1990-08-06 | 641 | 641 | 641 | 641 | 2,000 | 6,410 |
| 1990-08-03 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1990-08-02 | 680 | 680 | 670 | 675 | 5,000 | 6,750 |
| 1990-08-01 | 665 | 680 | 665 | 680 | 4,000 | 6,800 |
| 1990-07-31 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1990-07-27 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1990-07-26 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-07-25 | 715 | 715 | 710 | 710 | 3,000 | 7,100 |
| 1990-07-24 | 710 | 710 | 700 | 700 | 5,000 | 7,000 |
| 1990-07-23 | 720 | 720 | 710 | 710 | 7,000 | 7,100 |
| 1990-07-20 | 712 | 715 | 712 | 715 | 3,000 | 7,150 |
| 1990-07-19 | 720 | 720 | 711 | 711 | 2,000 | 7,110 |
| 1990-07-18 | 715 | 720 | 715 | 720 | 2,000 | 7,200 |
| 1990-07-17 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1990-07-16 | 742 | 742 | 735 | 735 | 5,000 | 7,350 |
| 1990-07-13 | 750 | 750 | 742 | 742 | 12,000 | 7,420 |
| 1990-07-12 | 750 | 750 | 741 | 742 | 6,000 | 7,420 |
| 1990-07-11 | 745 | 750 | 745 | 750 | 14,000 | 7,500 |
| 1990-07-10 | 723 | 745 | 723 | 745 | 29,000 | 7,450 |
| 1990-07-09 | 700 | 720 | 700 | 720 | 26,000 | 7,200 |
| 1990-07-06 | 700 | 700 | 696 | 700 | 14,000 | 7,000 |
| 1990-07-04 | 690 | 700 | 690 | 700 | 3,000 | 7,000 |
| 1990-07-03 | 695 | 700 | 695 | 700 | 3,000 | 7,000 |
| 1990-07-02 | 690 | 695 | 690 | 690 | 7,000 | 6,900 |
| 1990-06-29 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-06-25 | 700 | 700 | 696 | 696 | 3,000 | 6,960 |
| 1990-06-22 | 700 | 700 | 698 | 700 | 8,000 | 7,000 |
| 1990-06-21 | 692 | 692 | 691 | 691 | 2,000 | 6,910 |
| 1990-06-20 | 700 | 700 | 690 | 690 | 4,000 | 6,900 |
| 1990-06-19 | 700 | 700 | 690 | 690 | 6,000 | 6,900 |
| 1990-06-18 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1990-06-15 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1990-06-14 | 689 | 689 | 688 | 689 | 3,000 | 6,890 |
| 1990-06-13 | 689 | 689 | 689 | 689 | 2,000 | 6,890 |
| 1990-06-12 | 687 | 687 | 687 | 687 | 1,000 | 6,870 |
| 1990-06-11 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1990-06-08 | 700 | 700 | 690 | 690 | 8,000 | 6,900 |
| 1990-06-07 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1990-06-06 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-06-05 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1990-06-04 | 700 | 700 | 695 | 695 | 5,000 | 6,950 |
| 1990-05-31 | 705 | 725 | 705 | 725 | 3,000 | 7,250 |
| 1990-05-30 | 710 | 710 | 705 | 705 | 4,000 | 7,050 |
| 1990-05-28 | 728 | 728 | 725 | 725 | 12,000 | 7,250 |
| 1990-05-25 | 730 | 730 | 729 | 729 | 9,000 | 7,290 |
| 1990-05-24 | 720 | 725 | 720 | 725 | 4,000 | 7,250 |
| 1990-05-23 | 730 | 730 | 720 | 720 | 7,000 | 7,200 |
| 1990-05-22 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1990-05-18 | 720 | 730 | 720 | 730 | 6,000 | 7,300 |
| 1990-05-17 | 715 | 720 | 715 | 720 | 4,000 | 7,200 |
| 1990-05-16 | 727 | 730 | 727 | 730 | 8,000 | 7,300 |
| 1990-05-15 | 727 | 727 | 727 | 727 | 4,000 | 7,270 |
| 1990-05-14 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
| 1990-05-11 | 690 | 700 | 681 | 700 | 12,000 | 7,000 |
| 1990-05-10 | 690 | 690 | 685 | 685 | 4,000 | 6,850 |
| 1990-05-09 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1990-05-08 | 674 | 680 | 674 | 674 | 7,000 | 6,740 |
| 1990-05-07 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1990-05-02 | 650 | 665 | 650 | 665 | 4,000 | 6,650 |
| 1990-05-01 | 665 | 670 | 660 | 660 | 8,000 | 6,600 |
| 1990-04-26 | 665 | 665 | 665 | 665 | 5,000 | 6,650 |
| 1990-04-25 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1990-04-24 | 655 | 655 | 633 | 633 | 8,000 | 6,330 |
| 1990-04-19 | 650 | 650 | 649 | 650 | 6,000 | 6,500 |
| 1990-04-18 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1990-04-17 | 625 | 625 | 625 | 625 | 4,000 | 6,250 |
| 1990-04-16 | 625 | 630 | 625 | 630 | 3,000 | 6,300 |
| 1990-04-12 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1990-04-10 | 655 | 655 | 654 | 654 | 2,000 | 6,540 |
| 1990-04-06 | 565 | 570 | 565 | 570 | 14,000 | 5,700 |
| 1990-04-04 | 640 | 640 | 640 | 640 | 13,000 | 6,400 |
| 1990-04-02 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-03-30 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1990-03-28 | 740 | 740 | 740 | 740 | 6,000 | 7,400 |
| 1990-03-27 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 1990-03-26 | 635 | 650 | 635 | 650 | 13,000 | 6,500 |
| 1990-03-23 | 635 | 640 | 635 | 635 | 23,000 | 6,350 |
| 1990-03-22 | 740 | 740 | 640 | 640 | 14,000 | 6,400 |
| 1990-03-20 | 750 | 760 | 750 | 750 | 7,000 | 7,500 |
| 1990-03-19 | 790 | 790 | 770 | 770 | 8,000 | 7,700 |
| 1990-03-16 | 800 | 800 | 795 | 796 | 3,000 | 7,960 |
| 1990-03-15 | 810 | 810 | 794 | 795 | 8,000 | 7,950 |
| 1990-03-14 | 815 | 815 | 811 | 812 | 8,000 | 8,120 |
| 1990-03-13 | 820 | 820 | 813 | 815 | 8,000 | 8,150 |
| 1990-03-12 | 820 | 820 | 815 | 815 | 2,000 | 8,150 |
| 1990-03-09 | 828 | 828 | 815 | 815 | 11,000 | 8,150 |
| 1990-03-08 | 820 | 828 | 820 | 828 | 6,000 | 8,280 |
| 1990-03-07 | 830 | 830 | 815 | 818 | 6,000 | 8,180 |
| 1990-03-06 | 805 | 830 | 805 | 830 | 6,000 | 8,300 |
| 1990-03-05 | 806 | 807 | 805 | 805 | 11,000 | 8,050 |
| 1990-03-02 | 802 | 805 | 802 | 805 | 6,000 | 8,050 |
| 1990-03-01 | 790 | 790 | 790 | 790 | 4,000 | 7,900 |
| 1990-02-28 | 795 | 798 | 795 | 798 | 8,000 | 7,980 |
| 1990-02-27 | 748 | 750 | 741 | 745 | 26,000 | 7,450 |
| 1990-02-23 | 850 | 850 | 833 | 833 | 20,000 | 8,330 |
| 1990-02-22 | 847 | 853 | 844 | 850 | 19,000 | 8,500 |
| 1990-02-21 | 870 | 870 | 850 | 850 | 22,000 | 8,500 |
| 1990-02-20 | 849 | 860 | 840 | 860 | 17,000 | 8,600 |
| 1990-02-19 | 845 | 850 | 845 | 845 | 12,000 | 8,450 |
| 1990-02-16 | 860 | 860 | 840 | 860 | 31,000 | 8,600 |
| 1990-02-15 | 860 | 860 | 850 | 860 | 21,000 | 8,600 |
| 1990-02-14 | 885 | 895 | 864 | 865 | 40,000 | 8,650 |
| 1990-02-13 | 880 | 898 | 880 | 885 | 50,000 | 8,850 |
| 1990-02-09 | 863 | 899 | 863 | 885 | 86,000 | 8,850 |
| 1990-02-08 | 845 | 865 | 843 | 865 | 89,000 | 8,650 |
| 1990-02-07 | 835 | 850 | 835 | 845 | 37,000 | 8,450 |
| 1990-02-06 | 850 | 850 | 835 | 835 | 29,000 | 8,350 |
| 1990-02-05 | 815 | 850 | 811 | 850 | 47,000 | 8,500 |
| 1990-02-02 | 810 | 815 | 810 | 811 | 37,000 | 8,110 |
| 1990-02-01 | 780 | 789 | 780 | 789 | 13,000 | 7,890 |
| 1990-01-31 | 778 | 785 | 778 | 778 | 16,000 | 7,780 |
| 1990-01-30 | 770 | 773 | 770 | 770 | 18,000 | 7,700 |
| 1990-01-29 | 770 | 770 | 770 | 770 | 6,000 | 7,700 |
| 1990-01-26 | 766 | 766 | 760 | 763 | 15,000 | 7,630 |
| 1990-01-25 | 765 | 765 | 765 | 765 | 11,000 | 7,650 |
| 1990-01-24 | 779 | 779 | 765 | 765 | 10,000 | 7,650 |
| 1990-01-23 | 780 | 780 | 770 | 780 | 13,000 | 7,800 |
| 1990-01-22 | 780 | 780 | 780 | 780 | 10,000 | 7,800 |
| 1990-01-19 | 780 | 785 | 780 | 780 | 11,000 | 7,800 |
| 1990-01-18 | 785 | 790 | 785 | 785 | 8,000 | 7,850 |
| 1990-01-17 | 782 | 790 | 780 | 785 | 22,000 | 7,850 |
| 1990-01-16 | 785 | 785 | 780 | 780 | 14,000 | 7,800 |
| 1990-01-12 | 799 | 799 | 795 | 799 | 12,000 | 7,990 |
| 1990-01-11 | 800 | 800 | 790 | 800 | 8,000 | 8,000 |
| 1990-01-10 | 800 | 805 | 800 | 802 | 27,000 | 8,020 |
| 1990-01-09 | 805 | 805 | 800 | 800 | 12,000 | 8,000 |
| 1990-01-08 | 810 | 813 | 805 | 810 | 28,000 | 8,100 |
| 1990-01-05 | 800 | 810 | 793 | 805 | 25,000 | 8,050 |
| 1990-01-04 | 785 | 793 | 785 | 793 | 8,000 | 7,930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
