9365 トレーディア(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 290 | 290 | 290 | 290 | 15,000 | 2,900 |
| 1993-12-27 | 300 | 305 | 300 | 305 | 8,000 | 3,050 |
| 1993-12-24 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 1993-12-21 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1993-12-20 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1993-12-17 | 315 | 315 | 315 | 315 | 11,000 | 3,150 |
| 1993-12-14 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1993-12-10 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 1993-12-08 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1993-12-03 | 310 | 310 | 306 | 306 | 4,000 | 3,060 |
| 1993-12-02 | 305 | 310 | 305 | 310 | 4,000 | 3,100 |
| 1993-12-01 | 305 | 306 | 305 | 305 | 6,000 | 3,050 |
| 1993-11-29 | 302 | 312 | 302 | 312 | 6,000 | 3,120 |
| 1993-11-26 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1993-11-25 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1993-11-24 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1993-11-18 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1993-11-16 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1993-11-15 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1993-11-11 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-11-09 | 361 | 361 | 355 | 355 | 5,000 | 3,550 |
| 1993-11-05 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1993-10-27 | 385 | 386 | 385 | 385 | 5,000 | 3,850 |
| 1993-10-26 | 385 | 390 | 385 | 390 | 6,000 | 3,900 |
| 1993-10-25 | 385 | 390 | 385 | 390 | 4,000 | 3,900 |
| 1993-10-22 | 386 | 386 | 385 | 385 | 2,000 | 3,850 |
| 1993-10-18 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1993-10-13 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1993-10-12 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1993-10-08 | 390 | 395 | 390 | 395 | 2,000 | 3,950 |
| 1993-10-07 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1993-10-06 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1993-10-05 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1993-10-01 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1993-09-30 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1993-09-28 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1993-09-21 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-09-16 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1993-09-14 | 412 | 415 | 403 | 403 | 5,000 | 4,030 |
| 1993-09-10 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1993-09-07 | 415 | 415 | 412 | 412 | 3,000 | 4,120 |
| 1993-09-03 | 413 | 416 | 413 | 415 | 3,000 | 4,150 |
| 1993-09-01 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1993-08-31 | 412 | 412 | 406 | 409 | 3,000 | 4,090 |
| 1993-08-30 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1993-08-27 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1993-08-26 | 422 | 422 | 422 | 422 | 4,000 | 4,220 |
| 1993-08-25 | 422 | 422 | 422 | 422 | 3,000 | 4,220 |
| 1993-08-20 | 418 | 418 | 418 | 418 | 3,000 | 4,180 |
| 1993-08-19 | 420 | 420 | 415 | 415 | 16,000 | 4,150 |
| 1993-08-18 | 405 | 418 | 405 | 418 | 3,000 | 4,180 |
| 1993-08-16 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1993-08-13 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1993-08-12 | 401 | 401 | 401 | 401 | 5,000 | 4,010 |
| 1993-08-11 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-08-04 | 395 | 400 | 395 | 400 | 3,000 | 4,000 |
| 1993-08-03 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1993-08-02 | 405 | 405 | 400 | 400 | 7,000 | 4,000 |
| 1993-07-30 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1993-07-29 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1993-07-26 | 390 | 399 | 390 | 399 | 2,000 | 3,990 |
| 1993-07-23 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1993-07-22 | 392 | 392 | 390 | 390 | 3,000 | 3,900 |
| 1993-07-19 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1993-07-16 | 395 | 395 | 392 | 392 | 2,000 | 3,920 |
| 1993-07-15 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1993-07-14 | 395 | 395 | 384 | 384 | 8,000 | 3,840 |
| 1993-07-09 | 381 | 390 | 381 | 390 | 8,000 | 3,900 |
| 1993-07-07 | 384 | 384 | 384 | 384 | 3,000 | 3,840 |
| 1993-07-06 | 393 | 393 | 393 | 393 | 3,000 | 3,930 |
| 1993-07-02 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1993-07-01 | 399 | 399 | 393 | 393 | 6,000 | 3,930 |
| 1993-06-30 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1993-06-28 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1993-06-25 | 400 | 400 | 394 | 394 | 12,000 | 3,940 |
| 1993-06-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-06-21 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 1993-06-17 | 412 | 412 | 412 | 412 | 4,000 | 4,120 |
| 1993-06-11 | 440 | 440 | 439 | 439 | 2,000 | 4,390 |
| 1993-06-10 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1993-06-08 | 442 | 442 | 442 | 442 | 6,000 | 4,420 |
| 1993-06-07 | 444 | 444 | 441 | 442 | 9,000 | 4,420 |
| 1993-06-04 | 441 | 441 | 441 | 441 | 4,000 | 4,410 |
| 1993-06-03 | 439 | 440 | 438 | 439 | 16,000 | 4,390 |
| 1993-06-02 | 456 | 457 | 440 | 440 | 11,000 | 4,400 |
| 1993-06-01 | 457 | 462 | 456 | 457 | 14,000 | 4,570 |
| 1993-05-31 | 444 | 468 | 444 | 463 | 28,000 | 4,630 |
| 1993-05-28 | 440 | 445 | 437 | 438 | 34,000 | 4,380 |
| 1993-05-27 | 440 | 445 | 436 | 437 | 46,000 | 4,370 |
| 1993-05-26 | 417 | 445 | 415 | 445 | 36,000 | 4,450 |
| 1993-05-25 | 405 | 409 | 400 | 409 | 36,000 | 4,090 |
| 1993-05-24 | 372 | 390 | 370 | 390 | 15,000 | 3,900 |
| 1993-05-21 | 371 | 371 | 354 | 360 | 33,000 | 3,600 |
| 1993-05-20 | 360 | 360 | 350 | 350 | 11,000 | 3,500 |
| 1993-05-19 | 370 | 370 | 363 | 363 | 4,000 | 3,630 |
| 1993-05-18 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1993-05-17 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1993-05-14 | 380 | 388 | 380 | 388 | 24,000 | 3,880 |
| 1993-05-13 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1993-05-12 | 384 | 390 | 384 | 388 | 17,000 | 3,880 |
| 1993-05-11 | 380 | 384 | 380 | 384 | 5,000 | 3,840 |
| 1993-05-10 | 367 | 370 | 367 | 370 | 6,000 | 3,700 |
| 1993-05-07 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 1993-04-30 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1993-04-28 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1993-04-27 | 330 | 331 | 330 | 331 | 3,000 | 3,310 |
| 1993-04-26 | 335 | 335 | 335 | 335 | 7,000 | 3,350 |
| 1993-04-23 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1993-04-22 | 332 | 332 | 332 | 332 | 5,000 | 3,320 |
| 1993-04-21 | 336 | 336 | 331 | 332 | 13,000 | 3,320 |
| 1993-04-20 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1993-04-19 | 363 | 363 | 362 | 362 | 2,000 | 3,620 |
| 1993-04-16 | 358 | 358 | 355 | 358 | 10,000 | 3,580 |
| 1993-04-15 | 340 | 343 | 340 | 340 | 18,000 | 3,400 |
| 1993-04-14 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1993-04-13 | 331 | 331 | 331 | 331 | 9,000 | 3,310 |
| 1993-04-12 | 335 | 335 | 331 | 331 | 7,000 | 3,310 |
| 1993-04-09 | 344 | 344 | 334 | 335 | 7,000 | 3,350 |
| 1993-04-08 | 331 | 335 | 331 | 332 | 8,000 | 3,320 |
| 1993-04-07 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1993-04-05 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1993-04-02 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1993-03-23 | 321 | 330 | 321 | 330 | 3,000 | 3,300 |
| 1993-03-22 | 310 | 315 | 310 | 315 | 7,000 | 3,150 |
| 1993-03-19 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1993-03-18 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1993-03-16 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1993-03-15 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 1993-03-08 | 310 | 310 | 304 | 304 | 2,000 | 3,040 |
| 1993-03-05 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
| 1993-03-04 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1993-03-03 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1993-02-26 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1993-02-25 | 295 | 298 | 295 | 298 | 3,000 | 2,980 |
| 1993-02-22 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1993-02-12 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 1993-02-10 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1993-02-08 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1993-02-05 | 301 | 301 | 300 | 300 | 3,000 | 3,000 |
| 1993-01-26 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1993-01-25 | 316 | 319 | 316 | 319 | 6,000 | 3,190 |
| 1993-01-18 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
