9365 トレーディア(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1994-12-28 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1994-12-26 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1994-12-22 | 335 | 336 | 335 | 335 | 4,000 | 3,350 |
| 1994-12-21 | 335 | 340 | 335 | 336 | 4,000 | 3,360 |
| 1994-12-20 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1994-12-19 | 337 | 337 | 337 | 337 | 5,000 | 3,370 |
| 1994-12-16 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1994-12-13 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1994-12-12 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 1994-12-09 | 331 | 331 | 330 | 330 | 12,000 | 3,300 |
| 1994-12-08 | 331 | 331 | 331 | 331 | 4,000 | 3,310 |
| 1994-12-05 | 325 | 325 | 325 | 325 | 13,000 | 3,250 |
| 1994-12-02 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1994-12-01 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1994-11-29 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1994-11-28 | 332 | 332 | 330 | 330 | 4,000 | 3,300 |
| 1994-11-25 | 341 | 341 | 331 | 332 | 9,000 | 3,320 |
| 1994-11-21 | 335 | 341 | 335 | 341 | 7,000 | 3,410 |
| 1994-11-18 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1994-11-17 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1994-11-16 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1994-11-14 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1994-11-10 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1994-11-09 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1994-11-08 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1994-11-01 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1994-10-31 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1994-10-28 | 342 | 342 | 342 | 342 | 3,000 | 3,420 |
| 1994-10-27 | 342 | 342 | 342 | 342 | 3,000 | 3,420 |
| 1994-10-26 | 342 | 342 | 342 | 342 | 4,000 | 3,420 |
| 1994-10-25 | 341 | 342 | 341 | 342 | 6,000 | 3,420 |
| 1994-10-20 | 339 | 340 | 336 | 336 | 5,000 | 3,360 |
| 1994-10-19 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1994-10-17 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1994-10-14 | 337 | 337 | 335 | 335 | 5,000 | 3,350 |
| 1994-10-13 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1994-10-12 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 1994-10-11 | 324 | 324 | 324 | 324 | 9,000 | 3,240 |
| 1994-10-07 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1994-10-06 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1994-10-05 | 347 | 350 | 347 | 350 | 3,000 | 3,500 |
| 1994-09-30 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1994-09-29 | 323 | 323 | 322 | 322 | 6,000 | 3,220 |
| 1994-09-28 | 331 | 331 | 322 | 322 | 21,000 | 3,220 |
| 1994-09-22 | 339 | 340 | 331 | 331 | 22,000 | 3,310 |
| 1994-09-20 | 350 | 350 | 348 | 348 | 15,000 | 3,480 |
| 1994-09-19 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1994-09-14 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1994-09-09 | 372 | 372 | 361 | 361 | 3,000 | 3,610 |
| 1994-08-31 | 382 | 382 | 371 | 371 | 3,000 | 3,710 |
| 1994-08-29 | 385 | 385 | 382 | 382 | 4,000 | 3,820 |
| 1994-08-25 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1994-08-15 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1994-08-03 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1994-08-02 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1994-07-27 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1994-07-26 | 400 | 400 | 390 | 390 | 8,000 | 3,900 |
| 1994-07-25 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1994-07-22 | 395 | 400 | 395 | 400 | 6,000 | 4,000 |
| 1994-07-21 | 395 | 400 | 395 | 395 | 4,000 | 3,950 |
| 1994-07-20 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1994-07-18 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1994-07-15 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1994-07-13 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1994-07-12 | 404 | 404 | 400 | 400 | 4,000 | 4,000 |
| 1994-07-08 | 391 | 395 | 390 | 395 | 10,000 | 3,950 |
| 1994-07-07 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1994-07-05 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1994-07-04 | 389 | 391 | 377 | 391 | 3,000 | 3,910 |
| 1994-07-01 | 385 | 391 | 385 | 391 | 2,000 | 3,910 |
| 1994-06-30 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1994-06-28 | 383 | 385 | 383 | 385 | 2,000 | 3,850 |
| 1994-06-27 | 400 | 400 | 386 | 386 | 9,000 | 3,860 |
| 1994-06-24 | 405 | 405 | 400 | 400 | 4,000 | 4,000 |
| 1994-06-23 | 400 | 400 | 395 | 395 | 4,000 | 3,950 |
| 1994-06-22 | 404 | 404 | 398 | 400 | 11,000 | 4,000 |
| 1994-06-21 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1994-06-20 | 418 | 418 | 418 | 418 | 15,000 | 4,180 |
| 1994-06-17 | 415 | 418 | 415 | 418 | 27,000 | 4,180 |
| 1994-06-16 | 400 | 415 | 400 | 411 | 10,000 | 4,110 |
| 1994-06-15 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1994-06-14 | 400 | 400 | 399 | 400 | 12,000 | 4,000 |
| 1994-06-13 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1994-06-10 | 399 | 400 | 395 | 400 | 15,000 | 4,000 |
| 1994-06-09 | 391 | 400 | 391 | 398 | 15,000 | 3,980 |
| 1994-06-08 | 375 | 380 | 375 | 380 | 8,000 | 3,800 |
| 1994-06-07 | 360 | 375 | 360 | 375 | 9,000 | 3,750 |
| 1994-06-06 | 372 | 372 | 372 | 372 | 6,000 | 3,720 |
| 1994-06-03 | 380 | 380 | 378 | 378 | 3,000 | 3,780 |
| 1994-06-02 | 376 | 385 | 376 | 380 | 15,000 | 3,800 |
| 1994-06-01 | 359 | 365 | 355 | 365 | 19,000 | 3,650 |
| 1994-05-31 | 347 | 355 | 347 | 355 | 5,000 | 3,550 |
| 1994-05-30 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1994-05-27 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1994-05-26 | 346 | 346 | 341 | 341 | 3,000 | 3,410 |
| 1994-05-25 | 351 | 351 | 335 | 335 | 27,000 | 3,350 |
| 1994-05-24 | 356 | 357 | 348 | 348 | 7,000 | 3,480 |
| 1994-05-23 | 350 | 356 | 350 | 356 | 3,000 | 3,560 |
| 1994-05-20 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1994-05-19 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1994-05-16 | 356 | 356 | 351 | 351 | 6,000 | 3,510 |
| 1994-05-13 | 345 | 350 | 345 | 350 | 7,000 | 3,500 |
| 1994-05-12 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 1994-05-11 | 340 | 341 | 340 | 340 | 8,000 | 3,400 |
| 1994-05-09 | 343 | 343 | 338 | 338 | 8,000 | 3,380 |
| 1994-05-02 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1994-04-27 | 352 | 352 | 350 | 350 | 7,000 | 3,500 |
| 1994-04-26 | 356 | 356 | 352 | 352 | 3,000 | 3,520 |
| 1994-04-25 | 344 | 350 | 344 | 350 | 6,000 | 3,500 |
| 1994-04-22 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1994-04-21 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1994-04-20 | 340 | 340 | 335 | 340 | 6,000 | 3,400 |
| 1994-04-19 | 339 | 340 | 335 | 335 | 8,000 | 3,350 |
| 1994-04-18 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 1994-04-15 | 335 | 340 | 335 | 340 | 3,000 | 3,400 |
| 1994-04-14 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1994-04-13 | 330 | 335 | 330 | 335 | 15,000 | 3,350 |
| 1994-04-12 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1994-03-31 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1994-03-30 | 346 | 346 | 346 | 346 | 3,000 | 3,460 |
| 1994-03-25 | 335 | 345 | 335 | 345 | 8,000 | 3,450 |
| 1994-03-23 | 340 | 345 | 340 | 345 | 6,000 | 3,450 |
| 1994-03-18 | 332 | 333 | 332 | 333 | 6,000 | 3,330 |
| 1994-03-17 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1994-03-16 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1994-03-15 | 324 | 330 | 324 | 330 | 11,000 | 3,300 |
| 1994-03-10 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1994-03-09 | 340 | 350 | 340 | 350 | 20,000 | 3,500 |
| 1994-03-08 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1994-03-04 | 331 | 345 | 330 | 345 | 56,000 | 3,450 |
| 1994-03-03 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1994-03-02 | 325 | 326 | 325 | 326 | 5,000 | 3,260 |
| 1994-03-01 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1994-02-28 | 320 | 320 | 315 | 315 | 3,000 | 3,150 |
| 1994-02-23 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1994-02-18 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1994-02-03 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
| 1994-02-01 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1994-01-31 | 317 | 331 | 317 | 331 | 5,000 | 3,310 |
| 1994-01-27 | 330 | 330 | 326 | 326 | 4,000 | 3,260 |
| 1994-01-26 | 328 | 330 | 328 | 330 | 8,000 | 3,300 |
| 1994-01-25 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1994-01-24 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1994-01-21 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1994-01-20 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1994-01-19 | 317 | 320 | 317 | 320 | 6,000 | 3,200 |
| 1994-01-18 | 310 | 315 | 310 | 315 | 5,000 | 3,150 |
| 1994-01-17 | 308 | 310 | 305 | 310 | 32,000 | 3,100 |
| 1994-01-14 | 307 | 308 | 305 | 308 | 5,000 | 3,080 |
| 1994-01-13 | 304 | 307 | 304 | 307 | 16,000 | 3,070 |
| 1994-01-12 | 303 | 304 | 303 | 304 | 6,000 | 3,040 |
| 1994-01-11 | 300 | 302 | 300 | 302 | 17,000 | 3,020 |
| 1994-01-10 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1994-01-06 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1994-01-05 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
